Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 16.80 | 16.82 | 16.12 | 16.28 | 16.28 | 39,489,978 |
16 May 2024 | 16.11 | 16.65 | 16.11 | 16.63 | 16.63 | 37,666,492 |
15 May 2024 | 16.32 | 16.54 | 16.02 | 16.11 | 16.11 | 30,032,043 |
14 May 2024 | 15.84 | 16.32 | 15.75 | 16.32 | 16.32 | 40,349,636 |
13 May 2024 | 15.70 | 15.86 | 15.33 | 15.55 | 15.55 | 19,429,327 |
10 May 2024 | 15.82 | 16.24 | 15.62 | 15.91 | 15.91 | 30,494,012 |
09 May 2024 | 15.25 | 15.95 | 15.25 | 15.82 | 15.82 | 21,728,055 |
08 May 2024 | 15.80 | 15.81 | 15.21 | 15.25 | 15.25 | 25,216,186 |
07 May 2024 | 15.67 | 16.48 | 15.66 | 15.98 | 15.98 | 34,064,611 |
06 May 2024 | 16.15 | 16.25 | 15.65 | 15.68 | 15.68 | 24,451,343 |
30 Apr 2024 | 15.68 | 15.97 | 15.51 | 15.70 | 15.70 | 25,488,355 |
29 Apr 2024 | 15.18 | 15.84 | 15.16 | 15.59 | 15.59 | 33,588,307 |
26 Apr 2024 | 14.40 | 15.22 | 14.33 | 15.15 | 15.15 | 37,176,525 |
25 Apr 2024 | 14.28 | 14.32 | 14.07 | 14.10 | 14.10 | 17,509,408 |
24 Apr 2024 | 13.89 | 14.39 | 13.77 | 14.35 | 14.35 | 22,443,899 |
23 Apr 2024 | 13.65 | 13.91 | 13.63 | 13.74 | 13.74 | 15,102,830 |
22 Apr 2024 | 13.37 | 13.69 | 12.94 | 13.53 | 13.53 | 16,494,687 |
19 Apr 2024 | 14.01 | 14.23 | 13.70 | 13.72 | 13.72 | 18,421,999 |
18 Apr 2024 | 14.16 | 14.50 | 13.80 | 14.10 | 14.10 | 22,089,537 |
17 Apr 2024 | 13.63 | 14.43 | 13.63 | 14.25 | 14.25 | 26,401,617 |
16 Apr 2024 | 14.20 | 14.34 | 13.24 | 13.25 | 13.25 | 27,107,073 |
15 Apr 2024 | 14.69 | 15.10 | 14.10 | 14.39 | 14.39 | 26,437,414 |
12 Apr 2024 | 15.20 | 15.35 | 14.73 | 14.76 | 14.76 | 29,619,127 |
11 Apr 2024 | 13.78 | 16.05 | 13.75 | 15.24 | 15.24 | 58,394,281 |
10 Apr 2024 | 14.48 | 14.49 | 13.75 | 13.88 | 13.88 | 21,274,093 |
09 Apr 2024 | 14.40 | 14.60 | 14.21 | 14.48 | 14.48 | 17,175,326 |
08 Apr 2024 | 14.79 | 14.81 | 14.27 | 14.32 | 14.32 | 20,191,035 |
03 Apr 2024 | 15.44 | 15.57 | 14.75 | 14.79 | 14.79 | 27,588,061 |
02 Apr 2024 | 16.29 | 16.30 | 15.40 | 15.56 | 15.56 | 32,129,122 |
01 Apr 2024 | 16.08 | 16.41 | 16.05 | 16.29 | 16.29 | 24,527,926 |
29 Mar 2024 | 16.23 | 16.44 | 15.70 | 15.91 | 15.91 | 18,305,400 |
28 Mar 2024 | 15.32 | 16.58 | 15.32 | 16.31 | 16.31 | 44,333,492 |
27 Mar 2024 | 16.75 | 16.87 | 15.35 | 15.43 | 15.43 | 48,383,643 |
26 Mar 2024 | 17.34 | 17.83 | 16.66 | 16.80 | 16.80 | 50,297,111 |
25 Mar 2024 | 18.27 | 18.72 | 17.59 | 17.64 | 17.64 | 59,728,203 |
22 Mar 2024 | 18.28 | 18.38 | 17.21 | 17.88 | 17.88 | 62,225,664 |
21 Mar 2024 | 18.82 | 19.10 | 18.05 | 18.13 | 18.13 | 72,374,759 |
20 Mar 2024 | 17.21 | 19.50 | 17.21 | 19.00 | 19.00 | 108,079,488 |
19 Mar 2024 | 17.16 | 17.59 | 17.00 | 17.29 | 17.29 | 53,205,811 |
18 Mar 2024 | 16.50 | 17.43 | 16.27 | 17.30 | 17.30 | 70,685,922 |
15 Mar 2024 | 16.02 | 16.21 | 15.60 | 16.19 | 16.19 | 31,990,654 |
14 Mar 2024 | 15.90 | 16.45 | 15.71 | 16.20 | 16.20 | 47,131,344 |
13 Mar 2024 | 15.97 | 16.44 | 15.92 | 16.09 | 16.09 | 54,000,721 |
12 Mar 2024 | 16.02 | 16.18 | 15.67 | 15.81 | 15.81 | 32,348,840 |
11 Mar 2024 | 15.45 | 16.00 | 15.28 | 15.91 | 15.91 | 36,670,979 |
08 Mar 2024 | 15.37 | 15.93 | 15.23 | 15.83 | 15.83 | 32,695,336 |
07 Mar 2024 | 15.89 | 16.39 | 15.35 | 15.37 | 15.37 | 43,795,189 |
06 Mar 2024 | 15.95 | 16.19 | 15.60 | 15.83 | 15.83 | 39,290,216 |
05 Mar 2024 | 16.40 | 16.69 | 15.91 | 16.10 | 16.10 | 60,566,508 |
04 Mar 2024 | 16.16 | 16.81 | 15.88 | 16.80 | 16.80 | 77,886,555 |
01 Mar 2024 | 15.10 | 16.22 | 14.99 | 16.04 | 16.04 | 72,479,429 |
29 Feb 2024 | 14.16 | 15.14 | 14.16 | 15.11 | 15.11 | 48,850,281 |
28 Feb 2024 | 15.97 | 16.16 | 14.22 | 14.29 | 14.29 | 81,769,087 |
27 Feb 2024 | 14.73 | 16.00 | 14.65 | 15.97 | 15.97 | 72,315,693 |
26 Feb 2024 | 14.73 | 15.15 | 14.57 | 14.78 | 14.78 | 50,731,750 |
23 Feb 2024 | 14.60 | 15.05 | 14.53 | 15.00 | 15.00 | 58,142,344 |
22 Feb 2024 | 14.30 | 15.00 | 14.19 | 14.73 | 14.73 | 65,891,592 |
21 Feb 2024 | 13.46 | 14.39 | 13.35 | 13.80 | 13.80 | 55,994,545 |
20 Feb 2024 | 13.51 | 14.18 | 13.31 | 13.83 | 13.83 | 63,790,290 |
19 Feb 2024 | 13.31 | 13.89 | 12.85 | 13.83 | 13.83 | 66,384,419 |
08 Feb 2024 | 11.23 | 11.89 | 11.23 | 11.88 | 11.88 | 30,383,589 |
07 Feb 2024 | 10.80 | 11.57 | 10.75 | 11.15 | 11.15 | 35,537,133 |
06 Feb 2024 | 10.05 | 11.04 | 9.56 | 10.81 | 10.81 | 36,240,890 |
05 Feb 2024 | 11.55 | 11.70 | 9.89 | 10.06 | 10.06 | 36,634,169 |
02 Feb 2024 | 12.18 | 12.54 | 10.99 | 11.55 | 11.55 | 26,149,047 |
01 Feb 2024 | 12.05 | 12.63 | 11.83 | 12.20 | 12.20 | 24,673,557 |
31 Jan 2024 | 12.98 | 13.09 | 11.88 | 11.95 | 11.95 | 28,598,265 |
30 Jan 2024 | 13.30 | 13.66 | 13.04 | 13.06 | 13.06 | 16,177,318 |
29 Jan 2024 | 14.07 | 14.16 | 13.39 | 13.42 | 13.42 | 26,826,626 |
26 Jan 2024 | 14.52 | 14.81 | 14.30 | 14.32 | 14.32 | 24,074,353 |
25 Jan 2024 | 14.00 | 14.55 | 13.82 | 14.51 | 14.51 | 27,560,609 |
24 Jan 2024 | 13.85 | 14.10 | 13.44 | 14.02 | 14.02 | 21,999,816 |
23 Jan 2024 | 13.18 | 14.05 | 13.11 | 13.74 | 13.74 | 22,878,502 |
22 Jan 2024 | 14.20 | 14.24 | 13.00 | 13.21 | 13.21 | 21,646,532 |
19 Jan 2024 | 14.40 | 14.65 | 14.10 | 14.10 | 14.10 | 16,428,740 |
18 Jan 2024 | 14.10 | 14.55 | 13.78 | 14.53 | 14.53 | 26,506,068 |
17 Jan 2024 | 14.39 | 14.66 | 14.19 | 14.19 | 14.19 | 13,320,348 |
16 Jan 2024 | 14.57 | 14.57 | 14.20 | 14.48 | 14.48 | 13,471,828 |
15 Jan 2024 | 14.63 | 14.86 | 14.48 | 14.57 | 14.57 | 11,205,516 |
12 Jan 2024 | 14.99 | 15.13 | 14.69 | 14.69 | 14.69 | 15,703,976 |
11 Jan 2024 | 14.29 | 15.13 | 14.28 | 15.06 | 15.06 | 24,785,310 |
10 Jan 2024 | 14.63 | 14.73 | 14.29 | 14.29 | 14.29 | 15,716,005 |
09 Jan 2024 | 14.91 | 15.07 | 14.61 | 14.78 | 14.78 | 15,759,075 |
08 Jan 2024 | 15.17 | 15.26 | 14.80 | 14.80 | 14.80 | 14,776,269 |
05 Jan 2024 | 15.88 | 15.90 | 15.08 | 15.22 | 15.22 | 23,731,127 |
04 Jan 2024 | 16.00 | 16.00 | 15.59 | 15.77 | 15.77 | 14,706,895 |
03 Jan 2024 | 16.29 | 16.34 | 15.83 | 16.01 | 16.01 | 20,486,135 |
02 Jan 2024 | 16.78 | 16.90 | 16.33 | 16.33 | 16.33 | 22,622,089 |
29 Dec 2023 | 16.39 | 16.89 | 16.32 | 16.86 | 16.86 | 26,607,744 |
28 Dec 2023 | 16.00 | 16.57 | 15.58 | 16.43 | 16.43 | 29,554,847 |
27 Dec 2023 | 16.15 | 16.24 | 15.84 | 16.02 | 16.02 | 25,115,928 |
26 Dec 2023 | 16.90 | 16.91 | 15.98 | 16.11 | 16.11 | 29,314,885 |
25 Dec 2023 | 17.10 | 17.38 | 16.70 | 16.91 | 16.91 | 23,838,045 |
22 Dec 2023 | 18.16 | 18.33 | 16.92 | 17.09 | 17.09 | 44,879,104 |
21 Dec 2023 | 17.57 | 18.59 | 17.32 | 18.34 | 18.34 | 43,298,597 |
20 Dec 2023 | 18.84 | 18.84 | 17.80 | 17.82 | 17.82 | 38,097,727 |
19 Dec 2023 | 18.40 | 19.01 | 18.33 | 18.86 | 18.86 | 32,945,110 |
18 Dec 2023 | 18.98 | 19.35 | 18.41 | 18.53 | 18.53 | 36,157,451 |
15 Dec 2023 | 19.22 | 19.38 | 18.60 | 19.03 | 19.03 | 43,282,347 |
14 Dec 2023 | 19.61 | 20.04 | 19.02 | 19.12 | 19.12 | 68,341,235 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |