Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 17.72 | 18.06 | 17.54 | 17.71 | 17.71 | 23,283,722 |
23 Apr 2024 | 17.74 | 18.06 | 17.62 | 17.71 | 17.71 | 25,923,974 |
22 Apr 2024 | 18.28 | 18.58 | 17.61 | 17.84 | 17.84 | 42,443,044 |
19 Apr 2024 | 17.93 | 18.42 | 17.85 | 18.25 | 18.25 | 32,479,105 |
18 Apr 2024 | 18.05 | 18.58 | 17.87 | 18.01 | 18.01 | 47,983,242 |
17 Apr 2024 | 17.09 | 18.10 | 17.02 | 18.05 | 18.05 | 48,847,593 |
16 Apr 2024 | 17.33 | 17.58 | 17.00 | 17.16 | 17.16 | 42,543,099 |
15 Apr 2024 | 16.58 | 17.43 | 16.53 | 17.27 | 17.27 | 48,291,916 |
12 Apr 2024 | 16.40 | 16.92 | 16.30 | 16.62 | 16.62 | 36,234,597 |
11 Apr 2024 | 15.60 | 16.65 | 15.50 | 16.47 | 16.47 | 51,872,386 |
10 Apr 2024 | 15.65 | 15.82 | 15.47 | 15.57 | 15.57 | 17,262,809 |
09 Apr 2024 | 15.31 | 15.68 | 15.26 | 15.66 | 15.66 | 26,673,978 |
08 Apr 2024 | 15.20 | 15.64 | 15.08 | 15.32 | 15.32 | 20,182,356 |
03 Apr 2024 | 15.40 | 15.46 | 15.16 | 15.31 | 15.31 | 18,535,423 |
02 Apr 2024 | 15.80 | 15.87 | 15.37 | 15.48 | 15.48 | 29,355,776 |
01 Apr 2024 | 15.75 | 15.93 | 15.63 | 15.83 | 15.83 | 29,580,372 |
29 Mar 2024 | 15.57 | 15.85 | 15.22 | 15.75 | 15.75 | 17,142,788 |
28 Mar 2024 | 15.17 | 15.64 | 15.08 | 15.45 | 15.45 | 18,719,924 |
27 Mar 2024 | 15.62 | 15.69 | 15.00 | 15.16 | 15.16 | 16,088,031 |
26 Mar 2024 | 15.58 | 15.66 | 15.34 | 15.62 | 15.62 | 14,874,586 |
25 Mar 2024 | 15.69 | 15.87 | 15.49 | 15.50 | 15.50 | 15,367,056 |
22 Mar 2024 | 15.90 | 16.08 | 15.64 | 15.77 | 15.77 | 18,657,588 |
21 Mar 2024 | 15.77 | 15.95 | 15.56 | 15.90 | 15.90 | 20,729,840 |
20 Mar 2024 | 15.78 | 15.80 | 15.55 | 15.76 | 15.76 | 17,840,648 |
19 Mar 2024 | 15.98 | 16.00 | 15.75 | 15.76 | 15.76 | 13,750,126 |
18 Mar 2024 | 15.90 | 16.10 | 15.85 | 15.97 | 15.97 | 18,012,663 |
15 Mar 2024 | 15.84 | 15.91 | 15.67 | 15.90 | 15.90 | 15,503,038 |
14 Mar 2024 | 15.96 | 16.09 | 15.80 | 15.90 | 15.90 | 13,920,066 |
13 Mar 2024 | 16.26 | 16.30 | 15.90 | 15.97 | 15.97 | 22,255,937 |
12 Mar 2024 | 16.58 | 16.59 | 16.20 | 16.25 | 16.25 | 17,492,383 |
11 Mar 2024 | 16.50 | 16.63 | 16.35 | 16.46 | 16.46 | 18,872,426 |
08 Mar 2024 | 16.21 | 16.48 | 16.15 | 16.39 | 16.39 | 12,509,185 |
07 Mar 2024 | 16.41 | 16.44 | 16.11 | 16.22 | 16.22 | 17,273,882 |
06 Mar 2024 | 16.15 | 16.65 | 16.12 | 16.41 | 16.41 | 25,713,401 |
05 Mar 2024 | 16.23 | 16.36 | 16.04 | 16.15 | 16.15 | 19,920,205 |
04 Mar 2024 | 16.43 | 16.64 | 16.22 | 16.29 | 16.29 | 19,587,007 |
01 Mar 2024 | 16.50 | 16.70 | 16.18 | 16.39 | 16.39 | 25,473,033 |
29 Feb 2024 | 15.55 | 16.36 | 15.51 | 16.35 | 16.35 | 30,793,956 |
28 Feb 2024 | 15.76 | 16.04 | 15.57 | 15.58 | 15.58 | 27,227,191 |
27 Feb 2024 | 15.59 | 15.72 | 15.43 | 15.71 | 15.71 | 15,483,314 |
26 Feb 2024 | 15.63 | 15.75 | 15.49 | 15.58 | 15.58 | 18,839,519 |
23 Feb 2024 | 15.47 | 15.77 | 15.33 | 15.59 | 15.59 | 20,614,587 |
22 Feb 2024 | 15.29 | 15.46 | 15.17 | 15.44 | 15.44 | 19,737,868 |
21 Feb 2024 | 15.06 | 15.58 | 14.89 | 15.28 | 15.28 | 27,357,548 |
20 Feb 2024 | 15.09 | 15.19 | 14.88 | 15.06 | 15.06 | 18,943,093 |
19 Feb 2024 | 14.81 | 15.10 | 14.65 | 15.10 | 15.10 | 25,830,037 |
08 Feb 2024 | 14.89 | 15.02 | 14.52 | 14.67 | 14.67 | 28,382,325 |
07 Feb 2024 | 14.30 | 14.83 | 14.27 | 14.73 | 14.73 | 21,587,348 |
06 Feb 2024 | 13.35 | 14.37 | 13.35 | 14.27 | 14.27 | 22,274,018 |
05 Feb 2024 | 13.81 | 13.88 | 13.14 | 13.54 | 13.54 | 20,206,715 |
02 Feb 2024 | 14.19 | 14.23 | 13.41 | 13.89 | 13.89 | 17,639,359 |
01 Feb 2024 | 14.25 | 14.48 | 13.97 | 14.11 | 14.11 | 19,157,982 |
31 Jan 2024 | 14.61 | 14.74 | 14.18 | 14.35 | 14.35 | 19,649,862 |
30 Jan 2024 | 14.72 | 15.02 | 14.61 | 14.62 | 14.62 | 19,103,363 |
29 Jan 2024 | 14.83 | 15.02 | 14.71 | 14.83 | 14.83 | 21,376,752 |
26 Jan 2024 | 14.70 | 15.05 | 14.66 | 14.76 | 14.76 | 18,817,955 |
25 Jan 2024 | 14.18 | 14.76 | 14.04 | 14.76 | 14.76 | 24,099,740 |
24 Jan 2024 | 13.80 | 14.06 | 13.53 | 14.05 | 14.05 | 15,300,541 |
23 Jan 2024 | 13.46 | 13.81 | 13.23 | 13.73 | 13.73 | 11,582,687 |
22 Jan 2024 | 14.12 | 14.14 | 13.36 | 13.50 | 13.50 | 20,750,429 |
19 Jan 2024 | 14.24 | 14.38 | 14.09 | 14.19 | 14.19 | 11,624,053 |
18 Jan 2024 | 14.05 | 14.29 | 13.73 | 14.25 | 14.25 | 16,579,488 |
17 Jan 2024 | 14.34 | 14.39 | 14.08 | 14.08 | 14.08 | 10,388,672 |
16 Jan 2024 | 14.29 | 14.52 | 14.20 | 14.40 | 14.40 | 13,606,852 |
15 Jan 2024 | 14.40 | 14.53 | 14.25 | 14.36 | 14.36 | 10,015,864 |
12 Jan 2024 | 14.28 | 14.72 | 14.24 | 14.42 | 14.42 | 14,348,332 |
11 Jan 2024 | 14.19 | 14.38 | 14.13 | 14.28 | 14.28 | 13,035,102 |
10 Jan 2024 | 14.17 | 14.51 | 14.05 | 14.26 | 14.26 | 9,941,385 |
09 Jan 2024 | 14.24 | 14.44 | 14.11 | 14.18 | 14.18 | 12,146,847 |
08 Jan 2024 | 14.45 | 14.52 | 14.21 | 14.24 | 14.24 | 10,848,956 |
05 Jan 2024 | 14.95 | 14.95 | 14.30 | 14.36 | 14.36 | 14,898,152 |
04 Jan 2024 | 14.68 | 14.82 | 14.56 | 14.77 | 14.77 | 10,934,825 |
03 Jan 2024 | 14.84 | 14.86 | 14.58 | 14.77 | 14.77 | 14,722,927 |
02 Jan 2024 | 14.70 | 14.80 | 14.60 | 14.72 | 14.72 | 15,315,643 |
29 Dec 2023 | 14.43 | 14.64 | 14.36 | 14.62 | 14.62 | 13,895,033 |
28 Dec 2023 | 13.96 | 14.52 | 13.93 | 14.42 | 14.42 | 19,855,493 |
27 Dec 2023 | 13.97 | 14.00 | 13.78 | 13.98 | 13.98 | 7,133,132 |
26 Dec 2023 | 13.98 | 14.09 | 13.86 | 13.98 | 13.98 | 8,819,949 |
25 Dec 2023 | 13.80 | 14.01 | 13.76 | 13.99 | 13.99 | 10,990,690 |
22 Dec 2023 | 13.55 | 13.99 | 13.47 | 13.85 | 13.85 | 14,357,797 |
21 Dec 2023 | 13.21 | 13.65 | 13.20 | 13.56 | 13.56 | 11,424,988 |
20 Dec 2023 | 13.44 | 13.53 | 13.23 | 13.26 | 13.26 | 9,152,467 |
19 Dec 2023 | 13.44 | 13.55 | 13.32 | 13.41 | 13.41 | 7,415,146 |
18 Dec 2023 | 13.62 | 13.70 | 13.40 | 13.42 | 13.42 | 8,363,941 |
15 Dec 2023 | 13.71 | 13.83 | 13.63 | 13.64 | 13.64 | 7,353,170 |
14 Dec 2023 | 13.88 | 14.04 | 13.71 | 13.71 | 13.71 | 8,736,716 |
13 Dec 2023 | 14.08 | 14.09 | 13.81 | 13.84 | 13.84 | 9,782,156 |
12 Dec 2023 | 14.08 | 14.11 | 13.93 | 14.10 | 14.10 | 9,543,413 |
11 Dec 2023 | 14.03 | 14.09 | 13.62 | 14.08 | 14.08 | 13,815,436 |
08 Dec 2023 | 14.05 | 14.13 | 13.87 | 14.09 | 14.09 | 16,068,200 |
07 Dec 2023 | 14.10 | 14.15 | 13.86 | 13.98 | 13.98 | 9,261,196 |
06 Dec 2023 | 14.01 | 14.27 | 14.01 | 14.12 | 14.12 | 6,749,088 |
05 Dec 2023 | 14.36 | 14.40 | 14.13 | 14.15 | 14.15 | 7,756,100 |
04 Dec 2023 | 14.40 | 14.53 | 14.30 | 14.36 | 14.36 | 8,872,800 |
01 Dec 2023 | 14.50 | 14.55 | 14.19 | 14.37 | 14.37 | 11,908,305 |
30 Nov 2023 | 14.51 | 14.63 | 14.44 | 14.57 | 14.57 | 6,987,129 |
29 Nov 2023 | 14.75 | 14.82 | 14.50 | 14.52 | 14.52 | 8,010,198 |
28 Nov 2023 | 14.66 | 14.79 | 14.62 | 14.78 | 14.78 | 7,132,600 |
27 Nov 2023 | 14.66 | 14.76 | 14.53 | 14.69 | 14.69 | 8,442,812 |
24 Nov 2023 | 14.91 | 14.91 | 14.70 | 14.73 | 14.73 | 6,332,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |