Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 16.40 | 16.61 | 16.20 | 16.46 | 16.46 | 20,603,804 |
29 Apr 2024 | 15.86 | 16.78 | 15.79 | 16.48 | 16.48 | 36,401,854 |
26 Apr 2024 | 15.15 | 15.68 | 15.03 | 15.48 | 15.48 | 20,196,693 |
25 Apr 2024 | 14.67 | 15.35 | 14.45 | 15.18 | 15.18 | 21,680,204 |
24 Apr 2024 | 14.77 | 14.84 | 14.41 | 14.84 | 14.84 | 12,295,052 |
23 Apr 2024 | 14.77 | 15.02 | 14.64 | 14.80 | 14.80 | 11,081,553 |
22 Apr 2024 | 14.81 | 14.98 | 14.31 | 14.68 | 14.68 | 13,054,467 |
19 Apr 2024 | 15.27 | 15.45 | 14.84 | 14.98 | 14.98 | 16,116,464 |
18 Apr 2024 | 15.40 | 15.93 | 14.90 | 15.49 | 15.49 | 19,789,961 |
17 Apr 2024 | 14.97 | 15.58 | 14.97 | 15.45 | 15.45 | 19,475,367 |
16 Apr 2024 | 15.75 | 15.80 | 14.55 | 14.64 | 14.64 | 26,398,728 |
15 Apr 2024 | 15.98 | 16.61 | 15.42 | 15.72 | 15.72 | 26,675,519 |
12 Apr 2024 | 16.89 | 17.17 | 16.23 | 16.29 | 16.29 | 34,875,342 |
11 Apr 2024 | 16.71 | 17.65 | 16.70 | 17.20 | 17.20 | 49,711,962 |
10 Apr 2024 | 16.82 | 16.87 | 16.17 | 16.37 | 16.37 | 29,289,755 |
09 Apr 2024 | 15.75 | 17.00 | 15.75 | 17.00 | 17.00 | 40,176,891 |
08 Apr 2024 | 16.33 | 17.13 | 15.85 | 15.94 | 15.94 | 41,242,942 |
03 Apr 2024 | 15.95 | 17.80 | 15.94 | 16.51 | 16.51 | 57,691,617 |
02 Apr 2024 | 15.10 | 15.96 | 14.82 | 15.46 | 15.46 | 27,790,490 |
01 Apr 2024 | 14.76 | 15.19 | 14.71 | 15.10 | 15.10 | 16,564,022 |
29 Mar 2024 | 14.83 | 15.02 | 14.58 | 14.80 | 14.80 | 7,077,511 |
28 Mar 2024 | 14.46 | 15.03 | 14.45 | 14.90 | 14.90 | 19,511,050 |
27 Mar 2024 | 15.86 | 15.86 | 14.55 | 14.56 | 14.56 | 36,562,527 |
26 Mar 2024 | 16.26 | 16.69 | 16.10 | 16.56 | 16.56 | 14,092,990 |
25 Mar 2024 | 16.62 | 16.83 | 16.17 | 16.19 | 16.19 | 10,378,361 |
22 Mar 2024 | 16.92 | 17.14 | 16.50 | 16.59 | 16.59 | 10,106,340 |
21 Mar 2024 | 17.20 | 17.22 | 16.81 | 16.90 | 16.90 | 9,235,598 |
20 Mar 2024 | 16.91 | 17.18 | 16.90 | 17.06 | 17.06 | 7,772,512 |
19 Mar 2024 | 17.28 | 17.28 | 16.97 | 16.98 | 16.98 | 11,006,391 |
18 Mar 2024 | 16.79 | 17.45 | 16.63 | 17.28 | 17.28 | 17,055,185 |
15 Mar 2024 | 16.43 | 16.64 | 16.28 | 16.63 | 16.63 | 8,292,415 |
14 Mar 2024 | 16.58 | 16.85 | 16.34 | 16.56 | 16.56 | 9,143,697 |
13 Mar 2024 | 16.57 | 16.83 | 16.49 | 16.68 | 16.68 | 12,372,200 |
12 Mar 2024 | 16.80 | 16.84 | 16.45 | 16.61 | 16.61 | 14,505,878 |
11 Mar 2024 | 16.04 | 16.95 | 16.04 | 16.84 | 16.84 | 20,546,702 |
08 Mar 2024 | 15.75 | 16.03 | 15.73 | 15.90 | 15.90 | 8,756,228 |
07 Mar 2024 | 16.25 | 16.36 | 15.70 | 15.78 | 15.78 | 10,178,963 |
06 Mar 2024 | 16.00 | 16.55 | 15.91 | 16.23 | 16.23 | 9,581,795 |
05 Mar 2024 | 16.23 | 16.32 | 15.95 | 16.00 | 16.00 | 12,270,920 |
04 Mar 2024 | 16.66 | 16.67 | 16.12 | 16.37 | 16.37 | 11,738,392 |
01 Mar 2024 | 16.35 | 16.60 | 16.18 | 16.52 | 16.52 | 13,567,227 |
29 Feb 2024 | 15.46 | 16.37 | 15.42 | 16.37 | 16.37 | 15,411,912 |
28 Feb 2024 | 16.50 | 17.11 | 15.61 | 15.64 | 15.64 | 22,571,479 |
27 Feb 2024 | 15.89 | 16.47 | 15.81 | 16.45 | 16.45 | 12,818,985 |
26 Feb 2024 | 15.71 | 16.35 | 15.70 | 16.03 | 16.03 | 15,560,387 |
23 Feb 2024 | 15.44 | 15.90 | 15.22 | 15.88 | 15.88 | 15,633,356 |
22 Feb 2024 | 15.15 | 15.38 | 14.97 | 15.34 | 15.34 | 12,256,897 |
21 Feb 2024 | 14.72 | 15.65 | 14.60 | 15.16 | 15.16 | 17,556,662 |
20 Feb 2024 | 14.92 | 14.97 | 14.62 | 14.92 | 14.92 | 12,464,122 |
19 Feb 2024 | 14.90 | 15.10 | 14.65 | 14.91 | 14.91 | 16,016,488 |
08 Feb 2024 | 14.24 | 14.95 | 14.20 | 14.80 | 14.80 | 22,039,967 |
07 Feb 2024 | 14.01 | 14.72 | 13.82 | 14.06 | 14.06 | 26,157,777 |
06 Feb 2024 | 12.36 | 14.36 | 12.18 | 14.01 | 14.01 | 26,627,786 |
05 Feb 2024 | 13.80 | 13.84 | 12.00 | 12.51 | 12.51 | 28,719,306 |
02 Feb 2024 | 14.52 | 14.79 | 13.24 | 13.87 | 13.87 | 21,425,575 |
01 Feb 2024 | 14.45 | 14.80 | 14.23 | 14.44 | 14.44 | 16,081,245 |
31 Jan 2024 | 15.08 | 15.91 | 14.52 | 14.75 | 14.75 | 23,158,128 |
30 Jan 2024 | 15.80 | 16.11 | 15.20 | 15.29 | 15.29 | 22,116,471 |
29 Jan 2024 | 17.87 | 18.01 | 16.09 | 16.12 | 16.12 | 31,864,101 |
26 Jan 2024 | 18.10 | 18.68 | 18.03 | 18.18 | 18.18 | 18,181,094 |
25 Jan 2024 | 17.41 | 18.26 | 17.08 | 18.26 | 18.26 | 22,403,388 |
24 Jan 2024 | 17.44 | 17.88 | 16.82 | 17.50 | 17.50 | 17,877,127 |
23 Jan 2024 | 16.96 | 17.54 | 16.61 | 17.34 | 17.34 | 12,892,035 |
22 Jan 2024 | 18.26 | 18.37 | 16.92 | 17.00 | 17.00 | 19,145,411 |
19 Jan 2024 | 17.78 | 19.14 | 17.78 | 18.22 | 18.22 | 22,047,432 |
18 Jan 2024 | 17.57 | 17.95 | 17.18 | 17.89 | 17.89 | 14,655,051 |
17 Jan 2024 | 18.49 | 18.52 | 17.78 | 17.78 | 17.78 | 10,779,516 |
16 Jan 2024 | 18.55 | 18.93 | 18.23 | 18.65 | 18.65 | 14,325,078 |
15 Jan 2024 | 19.09 | 19.23 | 18.53 | 18.71 | 18.71 | 14,938,012 |
12 Jan 2024 | 18.42 | 19.72 | 18.39 | 18.95 | 18.95 | 37,035,522 |
11 Jan 2024 | 17.32 | 18.27 | 17.30 | 18.25 | 18.25 | 12,203,091 |
10 Jan 2024 | 17.45 | 17.72 | 17.01 | 17.38 | 17.38 | 7,710,350 |
09 Jan 2024 | 17.41 | 17.88 | 17.29 | 17.49 | 17.49 | 8,474,367 |
08 Jan 2024 | 17.70 | 17.88 | 17.35 | 17.35 | 17.35 | 7,185,012 |
05 Jan 2024 | 18.10 | 18.34 | 17.74 | 17.83 | 17.83 | 9,276,964 |
04 Jan 2024 | 18.21 | 18.28 | 17.93 | 18.04 | 18.04 | 6,794,567 |
03 Jan 2024 | 18.32 | 18.57 | 18.12 | 18.32 | 18.32 | 8,177,612 |
02 Jan 2024 | 18.39 | 18.74 | 18.22 | 18.41 | 18.41 | 9,681,496 |
29 Dec 2023 | 18.35 | 18.48 | 18.22 | 18.44 | 18.44 | 11,556,467 |
28 Dec 2023 | 17.53 | 18.49 | 17.52 | 18.34 | 18.34 | 17,247,090 |
27 Dec 2023 | 17.53 | 17.69 | 17.30 | 17.62 | 17.62 | 8,268,949 |
26 Dec 2023 | 17.76 | 17.81 | 17.40 | 17.54 | 17.54 | 6,953,172 |
25 Dec 2023 | 18.06 | 18.13 | 17.66 | 17.74 | 17.74 | 8,019,656 |
22 Dec 2023 | 17.84 | 18.28 | 17.67 | 17.96 | 17.96 | 11,052,063 |
21 Dec 2023 | 17.45 | 18.06 | 17.39 | 17.90 | 17.90 | 10,389,651 |
20 Dec 2023 | 17.74 | 17.83 | 17.54 | 17.56 | 17.56 | 5,471,720 |
19 Dec 2023 | 17.36 | 17.90 | 17.33 | 17.66 | 17.66 | 7,587,616 |
18 Dec 2023 | 17.55 | 17.73 | 17.40 | 17.43 | 17.43 | 6,610,297 |
15 Dec 2023 | 17.84 | 18.01 | 17.73 | 17.81 | 17.81 | 5,757,338 |
14 Dec 2023 | 17.97 | 18.21 | 17.76 | 17.78 | 17.78 | 6,488,808 |
13 Dec 2023 | 18.19 | 18.20 | 17.79 | 17.79 | 17.79 | 7,766,959 |
12 Dec 2023 | 17.97 | 18.39 | 17.97 | 18.23 | 18.23 | 9,584,046 |
11 Dec 2023 | 17.73 | 18.11 | 17.56 | 18.01 | 18.01 | 9,082,661 |
08 Dec 2023 | 17.90 | 17.98 | 17.72 | 17.81 | 17.81 | 9,742,514 |
07 Dec 2023 | 18.00 | 18.08 | 17.81 | 17.81 | 17.81 | 12,253,070 |
06 Dec 2023 | 17.85 | 18.37 | 17.82 | 18.13 | 18.13 | 13,033,480 |
05 Dec 2023 | 18.48 | 18.65 | 17.98 | 18.00 | 18.00 | 15,922,539 |
04 Dec 2023 | 18.31 | 18.60 | 18.25 | 18.33 | 18.33 | 8,987,957 |
01 Dec 2023 | 18.25 | 18.43 | 18.08 | 18.42 | 18.42 | 9,492,885 |
30 Nov 2023 | 18.58 | 18.65 | 18.12 | 18.25 | 18.25 | 15,225,169 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |