Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 13.85 | 14.10 | 13.85 | 14.00 | 14.00 | 25,175,000 |
06 May 2024 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | 8,379,643 |
03 May 2024 | 14.30 | 14.35 | 14.00 | 14.15 | 14.15 | 30,572,167 |
02 May 2024 | 13.85 | 13.85 | 13.65 | 13.75 | 13.75 | 25,677,000 |
30 Apr 2024 | 14.15 | 14.15 | 13.95 | 14.00 | 14.00 | 19,636,573 |
29 Apr 2024 | 14.25 | 14.25 | 13.95 | 13.95 | 13.95 | 5,030,000 |
26 Apr 2024 | 14.25 | 14.30 | 14.25 | 14.25 | 14.25 | 495,765 |
24 Apr 2024 | 14.20 | 14.45 | 14.20 | 14.30 | 14.30 | 28,131,186 |
23 Apr 2024 | 14.40 | 14.40 | 14.20 | 14.35 | 14.35 | 12,049,361 |
22 Apr 2024 | 14.30 | 14.55 | 14.20 | 14.55 | 14.55 | 8,157,717 |
19 Apr 2024 | 14.55 | 14.60 | 14.55 | 14.55 | 14.55 | 12,640,000 |
18 Apr 2024 | 14.70 | 14.70 | 14.55 | 14.60 | 14.60 | 371,181 |
17 Apr 2024 | 14.65 | 14.75 | 14.55 | 14.75 | 14.75 | 22,330,750 |
16 Apr 2024 | 14.55 | 14.55 | 14.40 | 14.50 | 14.50 | 19,275,437 |
15 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 7,003,443 |
12 Apr 2024 | 14.95 | 14.95 | 14.75 | 14.75 | 14.75 | 15,221,617 |
11 Apr 2024 | 14.70 | 14.95 | 14.70 | 14.95 | 14.95 | 17,050,000 |
10 Apr 2024 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 692,502 |
09 Apr 2024 | 15.10 | 15.10 | 14.70 | 14.70 | 14.70 | 15,307,654 |
08 Apr 2024 | 14.80 | 15.05 | 14.75 | 15.05 | 15.05 | 6,546,541 |
05 Apr 2024 | 14.80 | 15.10 | 14.60 | 14.90 | 14.90 | 41,923,158 |
04 Apr 2024 | 14.00 | 14.55 | 13.90 | 14.50 | 14.50 | 30,209,107 |
03 Apr 2024 | 14.05 | 14.35 | 14.05 | 14.30 | 14.30 | 7,881,015 |
02 Apr 2024 | 14.50 | 14.55 | 14.27 | 14.27 | 14.27 | 3,295,356 |
27 Mar 2024 | 14.40 | 14.80 | 14.40 | 14.55 | 14.55 | 25,378,895 |
26 Mar 2024 | 14.60 | 14.65 | 14.25 | 14.45 | 14.45 | 33,780,000 |
25 Mar 2024 | 15.15 | 15.25 | 14.75 | 14.75 | 14.75 | 18,793,960 |
22 Mar 2024 | 15.00 | 15.15 | 14.85 | 15.15 | 15.15 | 5,008,175 |
21 Mar 2024 | 14.90 | 15.00 | 14.80 | 15.00 | 15.00 | 6,295,112 |
20 Mar 2024 | 15.30 | 15.35 | 14.85 | 15.00 | 15.00 | 47,225,224 |
19 Mar 2024 | 15.30 | 15.55 | 15.30 | 15.45 | 15.45 | 13,621,910 |
18 Mar 2024 | 15.40 | 15.55 | 15.35 | 15.55 | 15.55 | 75,026,015 |
15 Mar 2024 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | 6,605,053 |
14 Mar 2024 | 15.05 | 15.25 | 15.05 | 15.05 | 15.05 | 8,306,557 |
13 Mar 2024 | 14.90 | 15.05 | 14.90 | 14.90 | 14.90 | 9,161,016 |
12 Mar 2024 | 15.20 | 15.35 | 14.95 | 15.15 | 15.15 | 17,013,802 |
11 Mar 2024 | 15.15 | 15.20 | 14.85 | 15.10 | 15.10 | 21,742,378 |
08 Mar 2024 | 15.25 | 15.30 | 15.20 | 15.20 | 15.20 | 10,150,000 |
07 Mar 2024 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | 12,580,102 |
06 Mar 2024 | 15.70 | 15.90 | 15.60 | 15.60 | 15.60 | 35,433,817 |
05 Mar 2024 | 15.70 | 15.75 | 15.60 | 15.60 | 15.60 | 3,226,267 |
04 Mar 2024 | 15.70 | 15.85 | 15.65 | 15.75 | 15.75 | 27,143,931 |
01 Mar 2024 | 15.60 | 15.75 | 15.55 | 15.55 | 15.55 | 7,273,692 |
29 Feb 2024 | 15.60 | 15.70 | 15.50 | 15.50 | 15.50 | 3,507,761 |
28 Feb 2024 | 15.35 | 15.55 | 15.20 | 15.40 | 15.40 | 34,923,083 |
27 Feb 2024 | 15.65 | 15.85 | 15.30 | 15.55 | 15.55 | 63,472,871 |
26 Feb 2024 | 16.15 | 16.35 | 15.85 | 15.85 | 15.85 | 25,055,000 |
23 Feb 2024 | 16.10 | 16.20 | 16.05 | 16.05 | 16.05 | 12,450,000 |
22 Feb 2024 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 6,879,286 |
21 Feb 2024 | 16.00 | 16.05 | 15.85 | 16.00 | 16.00 | 7,735,800 |
20 Feb 2024 | 16.10 | 16.15 | 15.90 | 15.90 | 15.90 | 7,485,000 |
19 Feb 2024 | 16.10 | 16.15 | 15.90 | 16.00 | 16.00 | 14,242,910 |
16 Feb 2024 | 16.25 | 16.25 | 15.80 | 15.95 | 15.95 | 45,640,000 |
15 Feb 2024 | 16.50 | 16.65 | 16.35 | 16.42 | 16.42 | 19,364,268 |
14 Feb 2024 | 16.60 | 16.60 | 16.25 | 16.40 | 16.40 | 19,018,375 |
13 Feb 2024 | 17.02 | 17.10 | 16.70 | 16.70 | 16.70 | 29,760,846 |
12 Feb 2024 | 17.00 | 17.05 | 17.00 | 17.00 | 17.00 | 6,265,763 |
09 Feb 2024 | 16.80 | 17.15 | 16.75 | 17.15 | 17.15 | 28,589,747 |
08 Feb 2024 | 17.10 | 17.10 | 16.63 | 16.80 | 16.80 | 31,033,952 |
07 Feb 2024 | 17.05 | 17.15 | 17.05 | 17.15 | 17.15 | 7,992,805 |
06 Feb 2024 | 17.20 | 17.35 | 16.85 | 17.10 | 17.10 | 45,105,636 |
05 Feb 2024 | 17.10 | 17.25 | 17.00 | 17.00 | 17.00 | 14,438,732 |
02 Feb 2024 | 17.50 | 17.50 | 17.05 | 17.20 | 17.20 | 20,690,000 |
01 Feb 2024 | 17.20 | 17.60 | 17.20 | 17.40 | 17.40 | 24,320,671 |
31 Jan 2024 | 17.40 | 17.50 | 17.30 | 17.45 | 17.45 | 14,734,850 |
30 Jan 2024 | 17.85 | 17.90 | 17.20 | 17.25 | 17.25 | 14,316,700 |
29 Jan 2024 | 17.70 | 17.85 | 17.60 | 17.75 | 17.75 | 39,573,702 |
26 Jan 2024 | 17.80 | 17.90 | 17.70 | 17.70 | 17.70 | 43,123,805 |
25 Jan 2024 | 18.10 | 18.30 | 18.00 | 18.00 | 18.00 | 18,681,108 |
24 Jan 2024 | 17.95 | 18.30 | 17.80 | 18.30 | 18.30 | 75,719,763 |
23 Jan 2024 | 17.85 | 18.00 | 17.50 | 17.95 | 17.95 | 21,619,489 |
22 Jan 2024 | 17.90 | 18.00 | 17.75 | 17.95 | 17.95 | 33,793,235 |
19 Jan 2024 | 17.45 | 17.60 | 17.20 | 17.38 | 17.38 | 55,929,135 |
18 Jan 2024 | 17.10 | 17.25 | 17.00 | 17.10 | 17.10 | 26,500,765 |
17 Jan 2024 | 17.30 | 17.60 | 17.25 | 17.25 | 17.25 | 29,212,215 |
16 Jan 2024 | 17.30 | 17.65 | 17.30 | 17.45 | 17.45 | 36,569,585 |
15 Jan 2024 | 17.40 | 17.60 | 17.35 | 17.42 | 17.42 | 3,870,218 |
12 Jan 2024 | 17.35 | 17.60 | 17.35 | 17.50 | 17.50 | 7,428,551 |
11 Jan 2024 | 17.35 | 17.55 | 17.25 | 17.50 | 17.50 | 28,545,100 |
10 Jan 2024 | 17.70 | 17.75 | 17.40 | 17.50 | 17.50 | 34,251,000 |
09 Jan 2024 | 17.70 | 17.90 | 17.30 | 17.70 | 17.70 | 61,771,839 |
08 Jan 2024 | 17.45 | 17.65 | 17.45 | 17.60 | 17.60 | 23,333,857 |
05 Jan 2024 | 17.50 | 17.70 | 17.20 | 17.35 | 17.35 | 61,143,779 |
04 Jan 2024 | 17.10 | 17.35 | 17.00 | 17.25 | 17.25 | 24,303,705 |
03 Jan 2024 | 17.00 | 17.10 | 16.95 | 16.95 | 16.95 | 12,103,058 |
02 Jan 2024 | 17.35 | 17.35 | 16.90 | 17.10 | 17.10 | 7,540,922 |
29 Dec 2023 | 17.15 | 17.35 | 17.10 | 17.35 | 17.35 | 11,533,909 |
28 Dec 2023 | 16.83 | 17.35 | 16.83 | 17.25 | 17.25 | 20,483,849 |
27 Dec 2023 | 16.65 | 16.95 | 16.60 | 16.90 | 16.90 | 32,457,663 |
22 Dec 2023 | 16.55 | 16.75 | 16.50 | 16.55 | 16.55 | 40,137,072 |
21 Dec 2023 | 16.00 | 16.65 | 16.00 | 16.45 | 16.45 | 38,392,709 |
20 Dec 2023 | 15.90 | 16.00 | 15.65 | 15.95 | 15.95 | 74,261,131 |
19 Dec 2023 | 15.95 | 15.95 | 15.75 | 15.90 | 15.90 | 15,317,888 |
18 Dec 2023 | 15.70 | 15.90 | 15.55 | 15.80 | 15.80 | 36,374,170 |
15 Dec 2023 | 16.02 | 16.15 | 15.50 | 15.50 | 15.50 | 35,033,127 |
14 Dec 2023 | 16.00 | 16.20 | 15.90 | 16.15 | 16.15 | 30,539,141 |
13 Dec 2023 | 15.30 | 15.45 | 15.30 | 15.40 | 15.40 | 18,040,000 |
12 Dec 2023 | 15.20 | 15.30 | 15.10 | 15.30 | 15.30 | 28,292,941 |
11 Dec 2023 | 15.50 | 15.60 | 15.30 | 15.30 | 15.30 | 32,693,847 |
08 Dec 2023 | 15.30 | 15.70 | 15.27 | 15.50 | 15.50 | 41,423,969 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |