Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 18.52 | 19.46 | 18.52 | 19.24 | 19.24 | 23,453,866 |
29 Apr 2024 | 17.86 | 18.74 | 17.74 | 18.65 | 18.65 | 35,104,597 |
26 Apr 2024 | 18.22 | 18.61 | 17.69 | 17.87 | 17.87 | 22,921,318 |
25 Apr 2024 | 17.96 | 18.56 | 17.88 | 18.24 | 18.24 | 14,200,870 |
24 Apr 2024 | 18.18 | 18.20 | 17.78 | 17.97 | 17.97 | 20,530,475 |
23 Apr 2024 | 18.50 | 18.67 | 18.09 | 18.19 | 18.19 | 20,565,064 |
22 Apr 2024 | 20.19 | 20.19 | 18.80 | 19.00 | 19.00 | 33,906,737 |
19 Apr 2024 | 20.04 | 20.42 | 19.85 | 20.02 | 20.02 | 16,947,876 |
18 Apr 2024 | 19.90 | 20.50 | 19.89 | 20.08 | 20.08 | 23,894,160 |
17 Apr 2024 | 19.61 | 19.86 | 19.06 | 19.86 | 19.86 | 25,504,693 |
16 Apr 2024 | 19.60 | 19.97 | 19.37 | 19.80 | 19.80 | 36,627,858 |
15 Apr 2024 | 18.88 | 19.50 | 18.79 | 19.47 | 19.47 | 39,586,397 |
12 Apr 2024 | 18.85 | 18.90 | 18.43 | 18.65 | 18.65 | 23,747,045 |
11 Apr 2024 | 18.37 | 19.31 | 18.34 | 18.87 | 18.87 | 38,618,745 |
10 Apr 2024 | 17.77 | 18.79 | 17.77 | 18.42 | 18.42 | 46,259,907 |
09 Apr 2024 | 17.59 | 18.04 | 17.50 | 18.00 | 18.00 | 34,303,609 |
08 Apr 2024 | 17.30 | 17.99 | 17.22 | 17.55 | 17.55 | 41,286,170 |
03 Apr 2024 | 16.58 | 17.59 | 16.58 | 17.54 | 17.54 | 49,614,715 |
02 Apr 2024 | 16.30 | 16.94 | 16.27 | 16.59 | 16.59 | 28,874,988 |
01 Apr 2024 | 16.62 | 16.62 | 16.00 | 16.35 | 16.35 | 27,638,296 |
29 Mar 2024 | 15.92 | 16.77 | 15.86 | 16.62 | 16.62 | 24,953,248 |
28 Mar 2024 | 16.08 | 16.42 | 16.07 | 16.38 | 16.38 | 29,012,576 |
27 Mar 2024 | 16.44 | 16.58 | 16.19 | 16.23 | 16.23 | 31,296,539 |
26 Mar 2024 | 16.92 | 17.03 | 16.37 | 16.43 | 16.43 | 26,521,817 |
25 Mar 2024 | 16.78 | 17.12 | 16.63 | 16.86 | 16.86 | 41,161,364 |
22 Mar 2024 | 16.73 | 16.92 | 16.59 | 16.85 | 16.85 | 30,040,411 |
21 Mar 2024 | 16.78 | 16.96 | 16.53 | 16.73 | 16.73 | 21,630,090 |
20 Mar 2024 | 16.83 | 17.25 | 16.82 | 16.95 | 16.95 | 28,411,986 |
19 Mar 2024 | 16.44 | 17.19 | 16.38 | 16.96 | 16.96 | 40,984,366 |
18 Mar 2024 | 16.80 | 16.80 | 16.28 | 16.42 | 16.42 | 36,055,507 |
15 Mar 2024 | 17.10 | 17.11 | 16.66 | 16.97 | 16.97 | 31,702,285 |
14 Mar 2024 | 17.09 | 17.26 | 16.90 | 17.16 | 17.16 | 34,153,015 |
13 Mar 2024 | 17.14 | 17.15 | 16.82 | 16.96 | 16.96 | 29,277,872 |
12 Mar 2024 | 17.77 | 17.78 | 17.03 | 17.20 | 17.20 | 44,172,858 |
11 Mar 2024 | 18.49 | 18.59 | 17.41 | 17.77 | 17.77 | 48,157,041 |
08 Mar 2024 | 18.86 | 18.86 | 18.16 | 18.51 | 18.51 | 33,083,668 |
07 Mar 2024 | 18.90 | 19.15 | 18.74 | 18.88 | 18.88 | 29,540,027 |
06 Mar 2024 | 19.06 | 19.40 | 18.83 | 18.90 | 18.90 | 25,771,662 |
05 Mar 2024 | 19.41 | 19.50 | 18.94 | 19.11 | 19.11 | 23,067,397 |
04 Mar 2024 | 19.01 | 19.40 | 18.99 | 19.39 | 19.39 | 24,238,723 |
01 Mar 2024 | 18.88 | 19.25 | 18.75 | 19.16 | 19.16 | 24,022,704 |
29 Feb 2024 | 18.91 | 19.22 | 18.75 | 18.95 | 18.95 | 19,275,618 |
28 Feb 2024 | 18.95 | 19.38 | 18.73 | 19.00 | 19.00 | 26,873,629 |
27 Feb 2024 | 18.85 | 19.07 | 18.61 | 19.01 | 19.01 | 20,360,446 |
26 Feb 2024 | 19.32 | 19.74 | 18.77 | 18.90 | 18.90 | 29,059,402 |
23 Feb 2024 | 20.18 | 20.35 | 19.47 | 19.59 | 19.59 | 31,029,432 |
22 Feb 2024 | 19.00 | 20.40 | 18.90 | 20.39 | 20.39 | 46,811,879 |
21 Feb 2024 | 18.80 | 19.27 | 18.55 | 19.02 | 19.02 | 30,223,968 |
20 Feb 2024 | 18.65 | 19.04 | 18.50 | 18.83 | 18.83 | 22,280,651 |
19 Feb 2024 | 18.41 | 18.97 | 17.81 | 18.75 | 18.75 | 32,840,557 |
08 Feb 2024 | 18.45 | 19.07 | 18.16 | 18.30 | 18.30 | 31,667,129 |
07 Feb 2024 | 17.71 | 18.58 | 17.45 | 18.55 | 18.55 | 32,260,087 |
06 Feb 2024 | 17.45 | 17.80 | 16.91 | 17.75 | 17.75 | 25,283,457 |
05 Feb 2024 | 17.49 | 17.71 | 17.09 | 17.56 | 17.56 | 18,651,609 |
02 Feb 2024 | 17.40 | 17.90 | 17.19 | 17.41 | 17.41 | 17,109,437 |
01 Feb 2024 | 17.30 | 17.67 | 17.14 | 17.38 | 17.38 | 15,502,005 |
31 Jan 2024 | 17.35 | 17.73 | 17.13 | 17.33 | 17.33 | 16,452,791 |
30 Jan 2024 | 17.49 | 17.78 | 17.30 | 17.37 | 17.37 | 13,784,648 |
29 Jan 2024 | 17.60 | 17.78 | 17.40 | 17.60 | 17.60 | 14,930,000 |
26 Jan 2024 | 17.49 | 17.75 | 17.43 | 17.57 | 17.57 | 9,576,491 |
25 Jan 2024 | 17.08 | 17.71 | 17.02 | 17.59 | 17.59 | 19,216,721 |
24 Jan 2024 | 16.76 | 17.16 | 16.62 | 16.99 | 16.99 | 11,405,663 |
23 Jan 2024 | 16.21 | 16.91 | 16.15 | 16.76 | 16.76 | 19,298,276 |
22 Jan 2024 | 16.71 | 16.88 | 16.15 | 16.27 | 16.27 | 12,991,351 |
19 Jan 2024 | 17.15 | 17.25 | 16.70 | 16.71 | 16.71 | 19,870,401 |
18 Jan 2024 | 17.28 | 17.30 | 16.67 | 17.15 | 17.15 | 19,260,140 |
17 Jan 2024 | 17.54 | 17.79 | 17.25 | 17.32 | 17.32 | 16,055,715 |
16 Jan 2024 | 17.55 | 17.66 | 17.34 | 17.61 | 17.61 | 15,260,988 |
15 Jan 2024 | 17.37 | 17.77 | 17.28 | 17.57 | 17.57 | 24,011,588 |
12 Jan 2024 | 17.16 | 17.52 | 17.10 | 17.28 | 17.28 | 16,176,997 |
11 Jan 2024 | 17.64 | 17.64 | 16.99 | 17.19 | 17.19 | 26,652,651 |
10 Jan 2024 | 17.80 | 17.95 | 17.51 | 17.72 | 17.72 | 11,430,661 |
09 Jan 2024 | 17.71 | 17.91 | 17.50 | 17.78 | 17.78 | 11,272,900 |
08 Jan 2024 | 17.60 | 17.80 | 17.44 | 17.71 | 17.71 | 18,568,411 |
05 Jan 2024 | 17.85 | 18.05 | 17.63 | 17.72 | 17.72 | 21,547,056 |
04 Jan 2024 | 17.70 | 17.98 | 17.50 | 17.91 | 17.91 | 26,266,732 |
03 Jan 2024 | 17.31 | 17.80 | 17.18 | 17.65 | 17.65 | 28,723,962 |
02 Jan 2024 | 16.62 | 17.58 | 16.55 | 17.40 | 17.40 | 26,396,659 |
29 Dec 2023 | 16.28 | 16.68 | 16.19 | 16.63 | 16.63 | 23,918,871 |
28 Dec 2023 | 17.14 | 17.26 | 16.19 | 16.31 | 16.31 | 36,004,590 |
27 Dec 2023 | 16.66 | 17.21 | 16.58 | 17.08 | 17.08 | 22,405,572 |
26 Dec 2023 | 17.72 | 17.75 | 16.46 | 16.57 | 16.57 | 34,887,924 |
25 Dec 2023 | 16.77 | 17.60 | 16.72 | 17.54 | 17.54 | 25,911,191 |
22 Dec 2023 | 16.60 | 17.26 | 16.60 | 16.83 | 16.83 | 23,422,325 |
21 Dec 2023 | 16.50 | 16.64 | 16.30 | 16.46 | 16.46 | 17,444,327 |
20 Dec 2023 | 16.41 | 16.88 | 16.41 | 16.63 | 16.63 | 15,070,672 |
19 Dec 2023 | 16.53 | 16.56 | 16.15 | 16.41 | 16.41 | 11,684,064 |
18 Dec 2023 | 16.35 | 16.59 | 16.26 | 16.45 | 16.45 | 8,359,136 |
15 Dec 2023 | 16.53 | 16.63 | 16.36 | 16.41 | 16.41 | 9,931,800 |
14 Dec 2023 | 16.48 | 16.65 | 16.28 | 16.55 | 16.55 | 17,648,446 |
13 Dec 2023 | 16.55 | 16.56 | 16.31 | 16.38 | 16.38 | 12,340,227 |
12 Dec 2023 | 16.33 | 16.50 | 16.13 | 16.46 | 16.46 | 11,267,942 |
11 Dec 2023 | 15.89 | 16.31 | 15.71 | 16.29 | 16.29 | 18,330,331 |
08 Dec 2023 | 16.10 | 16.24 | 15.80 | 15.99 | 15.99 | 19,038,335 |
07 Dec 2023 | 16.21 | 16.26 | 15.98 | 16.10 | 16.10 | 11,191,102 |
06 Dec 2023 | 16.01 | 16.22 | 15.83 | 16.18 | 16.18 | 13,946,823 |
05 Dec 2023 | 16.20 | 16.38 | 15.93 | 15.98 | 15.98 | 18,022,008 |
04 Dec 2023 | 16.10 | 16.41 | 15.95 | 16.30 | 16.30 | 22,038,847 |
01 Dec 2023 | 15.84 | 16.27 | 15.82 | 16.17 | 16.17 | 20,707,420 |
30 Nov 2023 | 16.08 | 16.09 | 15.55 | 15.84 | 15.84 | 31,465,705 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |