Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 17.23 | 17.30 | 16.17 | 16.79 | 16.79 | 42,249,808 |
16 Apr 2024 | 17.62 | 18.39 | 16.50 | 17.06 | 17.06 | 43,641,217 |
15 Apr 2024 | 16.45 | 17.76 | 15.96 | 17.62 | 17.62 | 55,409,632 |
14 Apr 2024 | 18.68 | 19.15 | 14.54 | 16.46 | 16.46 | 58,581,539 |
13 Apr 2024 | 21.14 | 21.53 | 17.33 | 18.68 | 18.68 | 56,773,202 |
12 Apr 2024 | 21.57 | 21.69 | 21.02 | 21.14 | 21.14 | 44,654,334 |
11 Apr 2024 | 21.80 | 21.90 | 20.72 | 21.57 | 21.57 | 45,425,676 |
10 Apr 2024 | 22.53 | 22.75 | 21.70 | 21.80 | 21.80 | 46,550,337 |
09 Apr 2024 | 22.06 | 22.65 | 21.67 | 22.53 | 22.53 | 45,667,782 |
08 Apr 2024 | 21.77 | 22.23 | 21.72 | 22.06 | 22.06 | 46,012,691 |
07 Apr 2024 | 21.60 | 22.03 | 21.54 | 21.77 | 21.77 | 37,743,503 |
06 Apr 2024 | 21.89 | 21.91 | 21.06 | 21.60 | 21.60 | 46,295,070 |
05 Apr 2024 | 21.50 | 22.27 | 21.25 | 21.89 | 21.89 | 51,146,587 |
04 Apr 2024 | 21.99 | 22.60 | 21.15 | 21.50 | 21.50 | 50,310,562 |
03 Apr 2024 | 23.10 | 23.10 | 21.53 | 21.99 | 21.99 | 56,719,074 |
02 Apr 2024 | 24.10 | 24.14 | 22.32 | 23.10 | 23.10 | 58,077,892 |
01 Apr 2024 | 23.83 | 24.33 | 23.79 | 24.10 | 24.10 | 46,808,908 |
31 Mar 2024 | 24.30 | 24.44 | 23.64 | 23.83 | 23.83 | 43,022,525 |
30 Mar 2024 | 24.39 | 24.91 | 23.77 | 24.30 | 24.30 | 50,124,284 |
29 Mar 2024 | 24.56 | 25.10 | 24.05 | 24.39 | 24.39 | 49,670,867 |
28 Mar 2024 | 25.04 | 25.34 | 23.68 | 24.56 | 24.56 | 55,672,631 |
27 Mar 2024 | 23.99 | 25.21 | 23.99 | 25.04 | 25.04 | 61,275,162 |
26 Mar 2024 | 23.64 | 24.29 | 23.45 | 23.99 | 23.99 | 59,056,482 |
25 Mar 2024 | 22.77 | 23.71 | 22.74 | 23.64 | 23.64 | 48,882,788 |
24 Mar 2024 | 22.79 | 23.41 | 22.48 | 22.77 | 22.77 | 50,505,830 |
23 Mar 2024 | 23.20 | 23.39 | 22.11 | 22.79 | 22.79 | 53,018,227 |
22 Mar 2024 | 22.15 | 23.57 | 22.10 | 23.20 | 23.20 | 60,106,536 |
21 Mar 2024 | 19.66 | 22.29 | 19.18 | 22.15 | 22.15 | 69,185,595 |
20 Mar 2024 | 21.67 | 21.81 | 19.25 | 19.66 | 19.66 | 69,171,684 |
19 Mar 2024 | 22.96 | 23.13 | 21.19 | 21.67 | 21.67 | 64,921,653 |
18 Mar 2024 | 22.86 | 23.43 | 21.47 | 22.96 | 22.96 | 65,920,552 |
17 Mar 2024 | 24.69 | 25.21 | 22.23 | 22.86 | 22.86 | 66,862,344 |
16 Mar 2024 | 26.78 | 27.48 | 23.26 | 24.69 | 24.69 | 79,834,985 |
15 Mar 2024 | 27.27 | 27.66 | 25.18 | 26.78 | 26.78 | 76,311,428 |
14 Mar 2024 | 26.71 | 27.83 | 25.89 | 27.27 | 27.27 | 77,174,404 |
13 Mar 2024 | 27.17 | 27.37 | 24.81 | 26.71 | 26.71 | 69,742,671 |
12 Mar 2024 | 26.23 | 27.39 | 25.23 | 27.17 | 27.17 | 87,092,332 |
11 Mar 2024 | 26.66 | 27.09 | 25.17 | 26.23 | 26.23 | 92,588,955 |
10 Mar 2024 | 26.98 | 27.68 | 26.33 | 26.66 | 26.66 | 86,628,639 |
09 Mar 2024 | 26.64 | 27.26 | 25.64 | 26.98 | 26.98 | 94,747,642 |
08 Mar 2024 | 25.92 | 26.95 | 25.67 | 26.64 | 26.64 | 95,304,286 |
07 Mar 2024 | 23.85 | 25.92 | 22.98 | 25.92 | 25.92 | 104,765,485 |
06 Mar 2024 | 25.76 | 27.52 | 21.80 | 23.85 | 23.85 | 111,751,895 |
05 Mar 2024 | 24.98 | 26.14 | 24.38 | 25.76 | 25.76 | 87,005,524 |
04 Mar 2024 | 26.24 | 26.24 | 24.13 | 24.98 | 24.98 | 82,654,513 |
03 Mar 2024 | 23.39 | 26.28 | 23.23 | 26.26 | 26.26 | 82,499,458 |
02 Mar 2024 | 22.08 | 23.44 | 22.08 | 23.39 | 23.39 | 67,736,101 |
01 Mar 2024 | 22.45 | 23.89 | 21.47 | 22.07 | 22.07 | 91,267,826 |
29 Feb 2024 | 22.67 | 23.41 | 20.71 | 22.46 | 22.46 | 91,203,459 |
28 Feb 2024 | 22.16 | 23.62 | 22.13 | 22.67 | 22.67 | 70,019,941 |
27 Feb 2024 | 21.87 | 22.82 | 21.84 | 22.16 | 22.16 | 56,939,742 |
26 Feb 2024 | 22.05 | 22.21 | 21.60 | 21.87 | 21.87 | 54,178,938 |
25 Feb 2024 | 21.18 | 22.14 | 21.18 | 22.05 | 22.05 | 58,202,096 |
24 Feb 2024 | 21.11 | 21.93 | 20.69 | 21.18 | 21.18 | 69,309,709 |
23 Feb 2024 | 19.39 | 23.14 | 18.80 | 21.11 | 21.11 | 96,579,003 |
22 Feb 2024 | 19.66 | 19.87 | 18.64 | 19.39 | 19.39 | 61,142,498 |
21 Feb 2024 | 21.33 | 21.67 | 18.70 | 19.66 | 19.66 | 70,423,821 |
20 Feb 2024 | 20.31 | 21.58 | 19.97 | 21.33 | 21.33 | 62,886,979 |
19 Feb 2024 | 19.77 | 21.36 | 19.57 | 20.31 | 20.31 | 72,201,674 |
18 Feb 2024 | 18.00 | 19.79 | 17.85 | 19.78 | 19.78 | 65,049,226 |
17 Feb 2024 | 17.72 | 18.20 | 17.60 | 18.00 | 18.00 | 45,648,114 |
16 Feb 2024 | 16.95 | 17.75 | 16.89 | 17.73 | 17.73 | 49,204,674 |
15 Feb 2024 | 16.56 | 17.03 | 16.39 | 16.95 | 16.95 | 41,964,663 |
14 Feb 2024 | 16.71 | 16.74 | 16.12 | 16.56 | 16.56 | 44,048,776 |
13 Feb 2024 | 16.08 | 16.76 | 15.88 | 16.72 | 16.72 | 38,052,281 |
12 Feb 2024 | 16.54 | 16.85 | 16.03 | 16.08 | 16.08 | 35,313,854 |
11 Feb 2024 | 16.72 | 16.79 | 16.19 | 16.55 | 16.55 | 37,695,197 |
10 Feb 2024 | 16.53 | 16.78 | 16.41 | 16.72 | 16.72 | 43,984,211 |
09 Feb 2024 | 16.52 | 16.57 | 16.27 | 16.53 | 16.53 | 37,555,814 |
08 Feb 2024 | 15.28 | 16.58 | 15.18 | 16.52 | 16.52 | 41,745,510 |
07 Feb 2024 | 17.03 | 17.15 | 15.27 | 15.29 | 15.29 | 47,013,927 |
06 Feb 2024 | 16.95 | 17.18 | 16.84 | 17.03 | 17.03 | 36,265,267 |
05 Feb 2024 | 17.47 | 17.49 | 16.90 | 16.95 | 16.95 | 31,533,235 |
04 Feb 2024 | 17.45 | 17.58 | 17.35 | 17.47 | 17.47 | 33,449,521 |
03 Feb 2024 | 17.02 | 17.31 | 16.97 | 17.44 | 17.44 | 36,944,652 |
02 Feb 2024 | 17.11 | 17.21 | 16.76 | 17.02 | 17.02 | 34,456,054 |
01 Feb 2024 | 17.78 | 17.93 | 16.85 | 17.12 | 17.12 | 42,453,640 |
31 Jan 2024 | 18.09 | 18.31 | 17.72 | 17.78 | 17.78 | 42,930,449 |
30 Jan 2024 | 17.46 | 18.09 | 17.41 | 18.09 | 18.09 | 43,710,992 |
29 Jan 2024 | 17.89 | 18.06 | 17.22 | 17.46 | 17.46 | 41,011,352 |
28 Jan 2024 | 17.86 | 17.99 | 17.55 | 17.89 | 17.89 | 41,546,063 |
27 Jan 2024 | 17.61 | 17.93 | 17.39 | 17.87 | 17.87 | 45,247,403 |
26 Jan 2024 | 17.25 | 17.72 | 17.12 | 17.61 | 17.61 | 43,582,541 |
25 Jan 2024 | 16.88 | 17.55 | 16.81 | 17.25 | 17.25 | 45,072,436 |
24 Jan 2024 | 17.47 | 17.69 | 16.23 | 16.88 | 16.88 | 45,692,386 |
23 Jan 2024 | 18.39 | 18.44 | 17.43 | 17.47 | 17.47 | 46,287,642 |
22 Jan 2024 | 18.56 | 19.05 | 18.34 | 18.38 | 18.38 | 45,153,075 |
21 Jan 2024 | 18.54 | 18.86 | 18.30 | 18.55 | 18.55 | 43,375,295 |
20 Jan 2024 | 17.68 | 18.59 | 17.17 | 18.54 | 18.54 | 48,380,191 |
19 Jan 2024 | 18.07 | 18.31 | 17.28 | 17.68 | 17.68 | 46,296,299 |
18 Jan 2024 | 18.32 | 18.53 | 17.85 | 18.07 | 18.07 | 44,774,104 |
17 Jan 2024 | 18.59 | 18.76 | 18.07 | 18.32 | 18.32 | 45,073,867 |
16 Jan 2024 | 17.84 | 19.22 | 17.84 | 18.59 | 18.59 | 32,908,901 |
15 Jan 2024 | 18.34 | 18.89 | 17.83 | 17.84 | 17.84 | 45,017,986 |
14 Jan 2024 | 18.64 | 18.73 | 18.03 | 18.34 | 18.34 | 47,569,400 |
13 Jan 2024 | 19.15 | 19.96 | 17.99 | 18.66 | 18.66 | 61,680,083 |
12 Jan 2024 | 17.45 | 19.34 | 17.30 | 19.14 | 19.14 | 71,428,181 |
11 Jan 2024 | 15.44 | 17.71 | 15.41 | 17.45 | 17.45 | 65,894,030 |
10 Jan 2024 | 16.79 | 16.82 | 14.90 | 15.44 | 15.44 | 59,627,698 |
09 Jan 2024 | 17.34 | 17.36 | 16.23 | 16.79 | 16.79 | 34,006,861 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |