Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 15.47 | 15.89 | 15.08 | 15.69 | 15.69 | 47,180,548 |
25 Apr 2024 | 16.50 | 16.64 | 16.33 | 16.44 | 16.44 | 18,525,074 |
24 Apr 2024 | 16.67 | 16.79 | 16.47 | 16.75 | 16.75 | 20,229,683 |
23 Apr 2024 | 17.31 | 17.32 | 16.57 | 16.62 | 16.62 | 32,085,809 |
22 Apr 2024 | 17.25 | 17.80 | 17.03 | 17.51 | 17.51 | 32,428,572 |
19 Apr 2024 | 16.75 | 17.50 | 16.72 | 17.28 | 17.28 | 47,142,337 |
18 Apr 2024 | 17.10 | 17.12 | 16.74 | 16.86 | 16.86 | 38,269,340 |
17 Apr 2024 | 16.25 | 17.13 | 15.80 | 17.13 | 17.13 | 50,746,311 |
16 Apr 2024 | 16.19 | 16.73 | 16.11 | 16.21 | 16.21 | 48,905,341 |
15 Apr 2024 | 15.51 | 16.50 | 15.47 | 16.25 | 16.25 | 37,184,499 |
12 Apr 2024 | 15.89 | 15.90 | 15.38 | 15.40 | 15.40 | 18,543,250 |
11 Apr 2024 | 15.86 | 16.08 | 15.64 | 15.84 | 15.84 | 14,853,676 |
10 Apr 2024 | 16.16 | 16.22 | 15.83 | 16.03 | 16.03 | 15,573,368 |
09 Apr 2024 | 15.73 | 16.24 | 15.73 | 16.23 | 16.23 | 20,632,593 |
08 Apr 2024 | 16.42 | 16.46 | 15.75 | 15.79 | 15.79 | 25,714,236 |
03 Apr 2024 | 16.11 | 16.45 | 16.06 | 16.39 | 16.39 | 28,506,042 |
02 Apr 2024 | 16.00 | 16.41 | 15.91 | 16.20 | 16.20 | 43,626,567 |
01 Apr 2024 | 15.52 | 15.83 | 15.50 | 15.75 | 15.75 | 25,465,194 |
29 Mar 2024 | 15.16 | 15.66 | 15.13 | 15.39 | 15.39 | 10,873,800 |
28 Mar 2024 | 14.91 | 15.39 | 14.85 | 15.08 | 15.08 | 17,024,948 |
27 Mar 2024 | 15.68 | 15.68 | 14.94 | 14.95 | 14.95 | 23,136,303 |
26 Mar 2024 | 15.45 | 15.82 | 15.38 | 15.70 | 15.70 | 26,802,830 |
25 Mar 2024 | 15.20 | 15.99 | 15.09 | 15.45 | 15.45 | 34,403,605 |
22 Mar 2024 | 15.44 | 15.81 | 15.25 | 15.27 | 15.27 | 22,344,952 |
21 Mar 2024 | 15.55 | 15.62 | 15.33 | 15.37 | 15.37 | 15,052,476 |
20 Mar 2024 | 15.51 | 15.62 | 15.41 | 15.55 | 15.55 | 13,502,269 |
19 Mar 2024 | 15.72 | 15.73 | 15.51 | 15.54 | 15.54 | 16,370,484 |
18 Mar 2024 | 15.68 | 15.75 | 15.54 | 15.74 | 15.74 | 18,855,580 |
15 Mar 2024 | 15.47 | 15.65 | 15.33 | 15.64 | 15.64 | 15,763,606 |
14 Mar 2024 | 15.61 | 15.77 | 15.31 | 15.52 | 15.52 | 19,017,955 |
13 Mar 2024 | 15.62 | 15.86 | 15.52 | 15.74 | 15.74 | 18,495,576 |
12 Mar 2024 | 15.87 | 15.88 | 15.50 | 15.68 | 15.68 | 26,196,996 |
11 Mar 2024 | 15.16 | 15.94 | 15.15 | 15.87 | 15.87 | 42,259,167 |
08 Mar 2024 | 14.93 | 15.12 | 14.89 | 15.08 | 15.08 | 12,889,729 |
07 Mar 2024 | 15.42 | 15.44 | 14.94 | 14.94 | 14.94 | 22,587,205 |
06 Mar 2024 | 15.11 | 15.53 | 15.07 | 15.39 | 15.39 | 22,856,642 |
05 Mar 2024 | 15.20 | 15.28 | 15.10 | 15.14 | 15.14 | 17,373,800 |
04 Mar 2024 | 15.60 | 15.67 | 15.20 | 15.33 | 15.33 | 26,755,158 |
01 Mar 2024 | 15.90 | 16.00 | 15.38 | 15.60 | 15.60 | 41,174,864 |
29 Feb 2024 | 14.85 | 15.65 | 14.76 | 15.65 | 15.65 | 41,207,929 |
28 Feb 2024 | 15.26 | 15.67 | 14.74 | 14.75 | 14.75 | 36,040,127 |
27 Feb 2024 | 14.90 | 15.24 | 14.76 | 15.24 | 15.24 | 24,109,408 |
26 Feb 2024 | 14.81 | 15.17 | 14.75 | 14.93 | 14.93 | 28,233,064 |
23 Feb 2024 | 14.72 | 14.78 | 14.44 | 14.73 | 14.73 | 18,060,658 |
22 Feb 2024 | 14.58 | 14.87 | 14.53 | 14.72 | 14.72 | 17,809,277 |
21 Feb 2024 | 14.68 | 15.18 | 14.31 | 14.68 | 14.68 | 18,606,220 |
20 Feb 2024 | 14.76 | 14.79 | 14.44 | 14.62 | 14.62 | 15,373,604 |
19 Feb 2024 | 15.06 | 15.25 | 14.59 | 14.85 | 14.85 | 19,700,227 |
08 Feb 2024 | 14.95 | 15.58 | 14.91 | 14.99 | 14.99 | 26,004,548 |
07 Feb 2024 | 13.94 | 14.87 | 13.90 | 14.84 | 14.84 | 24,274,963 |
06 Feb 2024 | 12.51 | 13.95 | 12.39 | 13.94 | 13.94 | 20,211,098 |
05 Feb 2024 | 13.43 | 13.45 | 12.26 | 12.68 | 12.68 | 16,548,085 |
02 Feb 2024 | 14.03 | 14.21 | 13.02 | 13.46 | 13.46 | 13,990,946 |
01 Feb 2024 | 14.15 | 14.47 | 13.98 | 14.10 | 14.10 | 8,713,068 |
31 Jan 2024 | 14.31 | 14.78 | 14.16 | 14.21 | 14.21 | 10,807,238 |
30 Jan 2024 | 15.04 | 15.04 | 14.34 | 14.36 | 14.36 | 11,397,456 |
29 Jan 2024 | 15.21 | 15.50 | 15.18 | 15.18 | 15.18 | 13,397,896 |
26 Jan 2024 | 15.19 | 15.67 | 15.18 | 15.20 | 15.20 | 13,341,957 |
25 Jan 2024 | 14.39 | 15.33 | 14.35 | 15.30 | 15.30 | 18,027,348 |
24 Jan 2024 | 14.21 | 14.39 | 13.75 | 14.35 | 14.35 | 9,326,554 |
23 Jan 2024 | 13.81 | 14.23 | 13.61 | 14.11 | 14.11 | 9,179,541 |
22 Jan 2024 | 14.63 | 14.65 | 13.72 | 13.81 | 13.81 | 10,470,200 |
19 Jan 2024 | 14.74 | 14.91 | 14.61 | 14.72 | 14.72 | 6,813,952 |
18 Jan 2024 | 14.71 | 14.78 | 14.14 | 14.67 | 14.67 | 10,364,058 |
17 Jan 2024 | 15.18 | 15.19 | 14.71 | 14.74 | 14.74 | 6,621,205 |
16 Jan 2024 | 15.35 | 15.39 | 14.95 | 15.21 | 15.21 | 6,164,359 |
15 Jan 2024 | 15.32 | 15.45 | 15.12 | 15.20 | 15.20 | 6,698,500 |
12 Jan 2024 | 15.29 | 15.65 | 15.22 | 15.39 | 15.39 | 7,096,080 |
11 Jan 2024 | 15.01 | 15.35 | 14.91 | 15.31 | 15.31 | 6,892,248 |
10 Jan 2024 | 15.00 | 15.28 | 14.84 | 15.03 | 15.03 | 5,797,127 |
09 Jan 2024 | 14.93 | 15.19 | 14.68 | 15.00 | 15.00 | 8,378,564 |
08 Jan 2024 | 15.19 | 15.31 | 14.91 | 14.91 | 14.91 | 7,373,036 |
05 Jan 2024 | 15.64 | 15.70 | 15.19 | 15.25 | 15.25 | 8,510,864 |
04 Jan 2024 | 15.70 | 15.74 | 15.35 | 15.50 | 15.50 | 7,020,741 |
03 Jan 2024 | 15.70 | 15.80 | 15.64 | 15.77 | 15.77 | 5,356,200 |
02 Jan 2024 | 15.95 | 15.95 | 15.74 | 15.74 | 15.74 | 7,924,007 |
29 Dec 2023 | 15.97 | 15.98 | 15.84 | 15.92 | 15.92 | 10,316,455 |
28 Dec 2023 | 15.34 | 15.95 | 15.21 | 15.92 | 15.92 | 12,251,842 |
27 Dec 2023 | 15.34 | 15.38 | 15.17 | 15.34 | 15.34 | 3,917,995 |
26 Dec 2023 | 15.47 | 15.47 | 15.25 | 15.31 | 15.31 | 4,186,900 |
25 Dec 2023 | 15.40 | 15.54 | 15.29 | 15.46 | 15.46 | 5,564,372 |
22 Dec 2023 | 15.31 | 15.60 | 15.07 | 15.41 | 15.41 | 8,759,919 |
21 Dec 2023 | 14.99 | 15.40 | 14.99 | 15.33 | 15.33 | 6,517,692 |
20 Dec 2023 | 15.35 | 15.40 | 15.09 | 15.09 | 15.09 | 5,275,121 |
19 Dec 2023 | 15.19 | 15.42 | 15.13 | 15.35 | 15.35 | 5,059,894 |
18 Dec 2023 | 15.51 | 15.55 | 15.17 | 15.24 | 15.24 | 6,761,145 |
15 Dec 2023 | 15.48 | 15.77 | 15.48 | 15.53 | 15.53 | 7,076,561 |
14 Dec 2023 | 15.50 | 15.89 | 15.45 | 15.47 | 15.47 | 9,661,317 |
13 Dec 2023 | 15.98 | 15.99 | 15.35 | 15.41 | 15.41 | 16,632,840 |
12 Dec 2023 | 16.07 | 16.13 | 15.90 | 16.03 | 16.03 | 6,029,563 |
11 Dec 2023 | 15.97 | 16.15 | 15.62 | 16.07 | 16.07 | 9,476,830 |
08 Dec 2023 | 15.97 | 16.29 | 15.94 | 16.04 | 16.04 | 10,884,455 |
07 Dec 2023 | 16.22 | 16.22 | 15.76 | 15.96 | 15.96 | 12,193,749 |
06 Dec 2023 | 16.36 | 16.55 | 16.17 | 16.19 | 16.19 | 9,089,082 |
05 Dec 2023 | 16.47 | 16.59 | 16.36 | 16.38 | 16.38 | 7,107,800 |
04 Dec 2023 | 16.66 | 16.76 | 16.50 | 16.51 | 16.51 | 8,244,229 |
01 Dec 2023 | 16.87 | 16.96 | 16.43 | 16.66 | 16.66 | 11,201,283 |
30 Nov 2023 | 16.92 | 17.22 | 16.80 | 16.80 | 16.80 | 10,505,972 |
29 Nov 2023 | 17.22 | 17.24 | 16.86 | 16.88 | 16.88 | 6,791,628 |
28 Nov 2023 | 17.05 | 17.22 | 16.93 | 17.19 | 17.19 | 4,956,717 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |