Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 17.45 | 17.46 | 17.20 | 17.33 | 17.33 | 53,746,415 |
24 Jun 2024 | 17.00 | 17.58 | 16.93 | 17.47 | 17.47 | 132,034,135 |
21 Jun 2024 | 17.78 | 17.87 | 17.24 | 17.32 | 17.32 | 145,232,753 |
20 Jun 2024 | 17.41 | 17.86 | 17.37 | 17.56 | 17.56 | 128,820,710 |
19 Jun 2024 | 16.92 | 17.50 | 16.88 | 17.32 | 17.32 | 172,049,521 |
18 Jun 2024 | 16.61 | 17.08 | 16.38 | 16.92 | 16.92 | 239,853,361 |
17 Jun 2024 | 16.99 | 17.17 | 16.76 | 17.04 | 17.04 | 106,381,680 |
14 Jun 2024 | 16.60 | 17.17 | 16.55 | 17.09 | 17.09 | 163,013,937 |
13 Jun 2024 | 17.14 | 17.22 | 16.51 | 16.81 | 16.81 | 174,909,151 |
12 Jun 2024 | 16.89 | 17.27 | 16.86 | 17.21 | 17.21 | 131,900,625 |
11 Jun 2024 | 17.11 | 17.22 | 16.78 | 17.00 | 17.00 | 172,739,432 |
07 Jun 2024 | 17.82 | 17.88 | 17.31 | 17.76 | 17.76 | 173,772,656 |
06 Jun 2024 | 17.35 | 17.79 | 17.33 | 17.59 | 17.59 | 186,439,319 |
05 Jun 2024 | 17.00 | 17.20 | 16.75 | 17.05 | 17.05 | 185,460,719 |
04 Jun 2024 | 17.45 | 17.70 | 17.18 | 17.42 | 17.42 | 152,060,494 |
03 Jun 2024 | 17.29 | 17.63 | 17.17 | 17.33 | 17.33 | 134,833,199 |
31 May 2024 | 17.63 | 17.72 | 17.20 | 17.41 | 17.41 | 197,034,747 |
30 May 2024 | 18.30 | 18.37 | 17.55 | 17.64 | 17.64 | 209,249,886 |
29 May 2024 | 18.08 | 18.58 | 17.97 | 18.45 | 18.45 | 158,414,598 |
28 May 2024 | 18.38 | 18.48 | 18.01 | 18.05 | 18.05 | 132,807,255 |
27 May 2024 | 17.77 | 18.36 | 17.76 | 18.20 | 18.20 | 146,711,397 |
24 May 2024 | 17.60 | 18.03 | 17.59 | 17.82 | 17.82 | 125,712,778 |
23 May 2024 | 17.56 | 18.01 | 17.36 | 17.84 | 17.84 | 208,253,603 |
22 May 2024 | 18.65 | 18.78 | 18.33 | 18.43 | 18.43 | 142,475,452 |
21 May 2024 | 19.41 | 19.58 | 18.56 | 18.65 | 18.65 | 228,374,846 |
20 May 2024 | 19.43 | 19.79 | 19.09 | 19.47 | 19.47 | 265,236,190 |
17 May 2024 | 18.37 | 18.78 | 18.00 | 18.78 | 18.78 | 183,095,090 |
16 May 2024 | 18.63 | 18.89 | 18.21 | 18.27 | 18.27 | 193,911,149 |
15 May 2024 | 18.54 | 18.85 | 18.26 | 18.30 | 18.30 | 138,687,553 |
14 May 2024 | 18.35 | 18.72 | 18.25 | 18.49 | 18.49 | 147,429,801 |
13 May 2024 | 18.00 | 18.34 | 17.83 | 18.18 | 18.18 | 140,858,971 |
10 May 2024 | 18.10 | 18.28 | 17.78 | 18.24 | 18.24 | 206,140,807 |
09 May 2024 | 17.28 | 17.91 | 17.28 | 17.71 | 17.71 | 146,586,763 |
08 May 2024 | 17.30 | 17.68 | 17.01 | 17.45 | 17.45 | 132,403,984 |
07 May 2024 | 17.62 | 17.90 | 17.39 | 17.45 | 17.45 | 152,394,077 |
06 May 2024 | 17.32 | 17.56 | 16.82 | 17.52 | 17.52 | 260,634,802 |
30 Apr 2024 | 17.92 | 18.06 | 17.55 | 17.61 | 17.61 | 169,466,708 |
29 Apr 2024 | 18.13 | 18.13 | 17.39 | 17.66 | 17.66 | 225,298,735 |
26 Apr 2024 | 17.58 | 18.37 | 17.41 | 18.27 | 18.27 | 266,128,445 |
25 Apr 2024 | 17.33 | 17.56 | 17.09 | 17.40 | 17.40 | 142,950,969 |
24 Apr 2024 | 17.04 | 17.59 | 17.04 | 17.54 | 17.54 | 211,374,281 |
23 Apr 2024 | 17.41 | 17.65 | 17.00 | 17.04 | 17.04 | 320,100,041 |
22 Apr 2024 | 18.87 | 19.00 | 17.75 | 17.80 | 17.80 | 267,730,371 |
19 Apr 2024 | 18.56 | 19.33 | 18.40 | 18.63 | 18.63 | 265,311,852 |
18 Apr 2024 | 17.91 | 18.54 | 17.86 | 18.47 | 18.47 | 200,597,370 |
17 Apr 2024 | 17.91 | 18.15 | 17.58 | 18.08 | 18.08 | 215,427,958 |
16 Apr 2024 | 18.46 | 18.63 | 17.89 | 17.94 | 17.94 | 208,220,527 |
15 Apr 2024 | 17.80 | 18.56 | 17.78 | 18.46 | 18.46 | 238,595,623 |
12 Apr 2024 | 18.48 | 18.58 | 17.98 | 18.39 | 18.39 | 233,781,929 |
11 Apr 2024 | 17.52 | 18.52 | 17.49 | 17.99 | 17.99 | 256,576,582 |
10 Apr 2024 | 17.14 | 18.15 | 17.14 | 17.99 | 17.99 | 264,269,860 |
09 Apr 2024 | 17.22 | 17.40 | 16.93 | 17.01 | 17.01 | 201,583,611 |
08 Apr 2024 | 17.65 | 18.17 | 17.23 | 17.30 | 17.30 | 312,711,908 |
03 Apr 2024 | 17.19 | 17.65 | 16.98 | 17.51 | 17.51 | 238,086,948 |
02 Apr 2024 | 16.95 | 17.15 | 16.76 | 16.95 | 16.95 | 133,763,881 |
01 Apr 2024 | 17.24 | 17.39 | 16.69 | 16.87 | 16.87 | 207,614,091 |
29 Mar 2024 | 16.40 | 16.87 | 16.30 | 16.82 | 16.82 | 140,451,523 |
28 Mar 2024 | 15.65 | 16.18 | 15.53 | 16.10 | 16.10 | 188,868,882 |
27 Mar 2024 | 15.46 | 15.89 | 15.44 | 15.72 | 15.72 | 156,142,161 |
26 Mar 2024 | 15.77 | 15.82 | 15.33 | 15.53 | 15.53 | 132,797,874 |
25 Mar 2024 | 15.38 | 15.86 | 15.31 | 15.74 | 15.74 | 164,527,564 |
22 Mar 2024 | 15.39 | 15.52 | 15.17 | 15.39 | 15.39 | 177,112,121 |
21 Mar 2024 | 15.91 | 16.13 | 15.60 | 15.62 | 15.62 | 199,623,701 |
20 Mar 2024 | 15.35 | 15.61 | 15.20 | 15.51 | 15.51 | 177,110,050 |
19 Mar 2024 | 15.70 | 15.93 | 15.50 | 15.53 | 15.53 | 161,899,947 |
18 Mar 2024 | 15.97 | 16.16 | 15.58 | 15.78 | 15.78 | 230,329,695 |
15 Mar 2024 | 15.32 | 16.12 | 15.30 | 15.96 | 15.96 | 223,316,308 |
14 Mar 2024 | 15.25 | 15.78 | 15.25 | 15.39 | 15.39 | 271,917,472 |
13 Mar 2024 | 14.25 | 14.76 | 14.18 | 14.69 | 14.69 | 145,451,986 |
12 Mar 2024 | 14.75 | 14.82 | 14.28 | 14.36 | 14.36 | 204,275,442 |
11 Mar 2024 | 15.00 | 15.05 | 14.62 | 14.86 | 14.86 | 153,666,334 |
08 Mar 2024 | 14.90 | 14.93 | 14.53 | 14.89 | 14.89 | 169,234,965 |
07 Mar 2024 | 14.38 | 14.96 | 14.27 | 14.73 | 14.73 | 237,493,563 |
06 Mar 2024 | 13.85 | 14.36 | 13.84 | 14.20 | 14.20 | 201,787,689 |
05 Mar 2024 | 13.60 | 13.97 | 13.59 | 13.85 | 13.85 | 196,087,650 |
04 Mar 2024 | 13.46 | 13.62 | 13.36 | 13.46 | 13.46 | 131,400,110 |
01 Mar 2024 | 13.06 | 13.36 | 13.00 | 13.25 | 13.25 | 117,846,665 |
29 Feb 2024 | 13.02 | 13.20 | 12.96 | 13.11 | 13.11 | 108,124,101 |
28 Feb 2024 | 13.16 | 13.17 | 12.97 | 13.01 | 13.01 | 109,335,806 |
27 Feb 2024 | 13.06 | 13.27 | 13.00 | 13.16 | 13.16 | 136,491,393 |
26 Feb 2024 | 13.51 | 13.61 | 13.09 | 13.15 | 13.15 | 146,004,515 |
23 Feb 2024 | 13.25 | 13.68 | 13.20 | 13.50 | 13.50 | 137,726,096 |
22 Feb 2024 | 13.09 | 13.28 | 13.02 | 13.26 | 13.26 | 112,739,991 |
21 Feb 2024 | 13.06 | 13.29 | 13.01 | 13.05 | 13.05 | 153,987,034 |
20 Feb 2024 | 12.80 | 13.18 | 12.72 | 13.10 | 13.10 | 137,078,328 |
19 Feb 2024 | 12.51 | 12.86 | 12.40 | 12.85 | 12.85 | 188,654,642 |
08 Feb 2024 | 12.24 | 12.52 | 12.22 | 12.50 | 12.50 | 191,109,271 |
07 Feb 2024 | 12.19 | 12.30 | 12.04 | 12.25 | 12.25 | 215,806,989 |
06 Feb 2024 | 12.13 | 12.38 | 12.04 | 12.19 | 12.19 | 202,093,771 |
05 Feb 2024 | 12.07 | 12.28 | 11.96 | 12.16 | 12.16 | 171,075,963 |
02 Feb 2024 | 12.20 | 12.34 | 11.88 | 12.03 | 12.03 | 139,010,279 |
01 Feb 2024 | 12.00 | 12.27 | 11.90 | 12.13 | 12.13 | 108,409,521 |
31 Jan 2024 | 12.12 | 12.23 | 12.03 | 12.04 | 12.04 | 109,897,920 |
30 Jan 2024 | 12.18 | 12.30 | 12.06 | 12.18 | 12.18 | 106,355,676 |
29 Jan 2024 | 12.23 | 12.35 | 12.20 | 12.24 | 12.24 | 84,753,628 |
26 Jan 2024 | 12.10 | 12.28 | 11.98 | 12.22 | 12.22 | 124,521,021 |
25 Jan 2024 | 11.82 | 12.05 | 11.79 | 12.05 | 12.05 | 127,482,289 |
24 Jan 2024 | 11.62 | 11.75 | 11.43 | 11.72 | 11.72 | 105,940,754 |
23 Jan 2024 | 11.61 | 11.68 | 11.21 | 11.54 | 11.54 | 169,491,744 |
22 Jan 2024 | 11.88 | 11.94 | 11.55 | 11.68 | 11.68 | 145,354,976 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |