Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 14.35 | 14.41 | 14.07 | 14.28 | 14.28 | 24,318,100 |
19 Apr 2024 | 14.10 | 14.31 | 14.05 | 14.12 | 14.12 | 29,476,200 |
18 Apr 2024 | 14.21 | 14.56 | 14.16 | 14.18 | 14.18 | 23,061,100 |
17 Apr 2024 | 14.19 | 14.30 | 14.01 | 14.12 | 14.12 | 22,639,800 |
16 Apr 2024 | 14.02 | 14.08 | 13.80 | 13.90 | 13.90 | 27,095,100 |
15 Apr 2024 | 14.66 | 14.76 | 13.92 | 14.06 | 14.06 | 30,780,000 |
12 Apr 2024 | 14.71 | 14.74 | 14.23 | 14.36 | 14.36 | 34,010,700 |
11 Apr 2024 | 14.88 | 15.03 | 14.59 | 14.97 | 14.97 | 26,083,900 |
10 Apr 2024 | 15.15 | 15.34 | 14.79 | 14.95 | 14.95 | 33,185,600 |
09 Apr 2024 | 15.62 | 15.71 | 15.15 | 15.50 | 15.50 | 25,768,000 |
08 Apr 2024 | 15.25 | 15.68 | 15.24 | 15.66 | 15.66 | 26,731,500 |
05 Apr 2024 | 15.01 | 15.16 | 14.84 | 15.12 | 15.12 | 29,824,400 |
04 Apr 2024 | 15.59 | 15.80 | 14.98 | 15.06 | 15.06 | 35,613,200 |
03 Apr 2024 | 15.35 | 15.60 | 15.25 | 15.34 | 15.34 | 26,613,300 |
02 Apr 2024 | 15.84 | 15.88 | 15.41 | 15.48 | 15.48 | 35,824,500 |
01 Apr 2024 | 16.48 | 16.67 | 16.06 | 16.26 | 16.26 | 33,043,900 |
28 Mar 2024 | 17.00 | 17.13 | 16.31 | 16.34 | 16.34 | 60,284,300 |
27 Mar 2024 | 16.61 | 17.68 | 16.17 | 17.19 | 17.19 | 112,964,400 |
26 Mar 2024 | 17.45 | 17.62 | 16.79 | 17.03 | 17.03 | 65,639,200 |
25 Mar 2024 | 17.34 | 17.67 | 17.09 | 17.11 | 17.11 | 41,079,600 |
22 Mar 2024 | 17.07 | 17.18 | 16.96 | 17.08 | 17.08 | 18,578,500 |
21 Mar 2024 | 17.07 | 17.28 | 16.87 | 17.02 | 17.02 | 31,116,800 |
20 Mar 2024 | 16.08 | 16.85 | 16.04 | 16.85 | 16.85 | 29,629,800 |
19 Mar 2024 | 16.11 | 16.20 | 15.89 | 16.08 | 16.08 | 21,516,100 |
18 Mar 2024 | 16.36 | 16.65 | 16.12 | 16.19 | 16.19 | 25,799,400 |
15 Mar 2024 | 16.19 | 16.38 | 16.08 | 16.26 | 16.26 | 24,000,000 |
14 Mar 2024 | 16.54 | 16.62 | 16.14 | 16.20 | 16.20 | 23,985,100 |
13 Mar 2024 | 16.40 | 16.94 | 16.35 | 16.65 | 16.65 | 32,798,700 |
12 Mar 2024 | 16.24 | 16.25 | 15.91 | 16.24 | 16.24 | 22,403,600 |
11 Mar 2024 | 16.36 | 16.38 | 16.07 | 16.23 | 16.23 | 24,125,300 |
08 Mar 2024 | 15.96 | 16.78 | 15.68 | 16.37 | 16.37 | 43,934,800 |
07 Mar 2024 | 16.16 | 16.23 | 15.61 | 15.66 | 15.66 | 26,335,600 |
06 Mar 2024 | 16.15 | 16.33 | 15.88 | 16.01 | 16.01 | 21,260,400 |
05 Mar 2024 | 15.92 | 16.16 | 15.76 | 15.89 | 15.89 | 26,446,500 |
04 Mar 2024 | 16.06 | 16.41 | 16.02 | 16.07 | 16.07 | 26,876,000 |
01 Mar 2024 | 15.90 | 16.11 | 15.65 | 16.00 | 16.00 | 22,515,800 |
29 Feb 2024 | 15.52 | 15.94 | 15.44 | 15.86 | 15.86 | 34,166,800 |
28 Feb 2024 | 15.72 | 16.12 | 15.43 | 15.47 | 15.47 | 28,772,600 |
27 Feb 2024 | 16.01 | 16.21 | 15.49 | 15.91 | 15.91 | 56,116,000 |
26 Feb 2024 | 15.15 | 15.25 | 14.77 | 14.78 | 14.78 | 25,467,300 |
23 Feb 2024 | 15.04 | 15.46 | 14.95 | 15.23 | 15.23 | 26,825,200 |
22 Feb 2024 | 15.55 | 15.61 | 15.10 | 15.21 | 15.21 | 39,773,500 |
21 Feb 2024 | 14.62 | 14.75 | 14.54 | 14.71 | 14.71 | 18,644,600 |
20 Feb 2024 | 14.75 | 14.83 | 14.44 | 14.76 | 14.76 | 24,917,100 |
16 Feb 2024 | 15.02 | 15.12 | 14.77 | 14.80 | 14.80 | 24,160,300 |
15 Feb 2024 | 15.36 | 15.61 | 15.14 | 15.22 | 15.22 | 26,700,100 |
14 Feb 2024 | 15.26 | 15.36 | 14.84 | 15.27 | 15.27 | 25,927,100 |
13 Feb 2024 | 15.03 | 15.24 | 14.90 | 15.12 | 15.12 | 26,733,700 |
12 Feb 2024 | 15.33 | 15.64 | 15.28 | 15.49 | 15.49 | 28,026,400 |
09 Feb 2024 | 15.68 | 15.74 | 14.96 | 15.31 | 15.31 | 45,686,600 |
08 Feb 2024 | 15.64 | 15.79 | 15.42 | 15.69 | 15.69 | 25,545,000 |
07 Feb 2024 | 16.00 | 16.03 | 15.61 | 15.72 | 15.72 | 27,082,300 |
06 Feb 2024 | 15.76 | 16.13 | 15.56 | 15.97 | 15.97 | 22,660,700 |
05 Feb 2024 | 16.21 | 16.25 | 15.64 | 15.83 | 15.83 | 32,575,500 |
02 Feb 2024 | 16.63 | 16.66 | 16.14 | 16.44 | 16.44 | 32,327,900 |
01 Feb 2024 | 17.09 | 17.24 | 16.22 | 16.80 | 16.80 | 41,876,600 |
31 Jan 2024 | 16.40 | 17.18 | 16.35 | 16.58 | 16.58 | 37,512,800 |
30 Jan 2024 | 16.81 | 17.20 | 16.39 | 16.47 | 16.47 | 42,567,900 |
29 Jan 2024 | 15.70 | 16.55 | 15.69 | 16.55 | 16.55 | 37,138,300 |
26 Jan 2024 | 16.50 | 16.51 | 15.81 | 15.83 | 15.83 | 39,896,600 |
25 Jan 2024 | 16.28 | 16.50 | 16.21 | 16.47 | 16.47 | 40,046,700 |
24 Jan 2024 | 16.50 | 16.75 | 16.06 | 16.08 | 16.08 | 35,602,600 |
23 Jan 2024 | 16.51 | 16.78 | 16.21 | 16.25 | 16.25 | 40,097,200 |
22 Jan 2024 | 17.50 | 17.55 | 16.39 | 16.64 | 16.64 | 54,155,000 |
19 Jan 2024 | 17.22 | 17.35 | 16.82 | 17.33 | 17.33 | 21,498,800 |
18 Jan 2024 | 17.12 | 17.65 | 16.84 | 17.28 | 17.28 | 31,558,400 |
17 Jan 2024 | 16.57 | 16.98 | 16.57 | 16.86 | 16.86 | 15,919,000 |
16 Jan 2024 | 16.65 | 17.10 | 16.53 | 17.03 | 17.03 | 24,477,200 |
12 Jan 2024 | 17.53 | 17.53 | 16.74 | 16.96 | 16.96 | 24,791,000 |
11 Jan 2024 | 17.74 | 17.78 | 17.16 | 17.53 | 17.53 | 23,338,900 |
10 Jan 2024 | 17.26 | 17.83 | 17.19 | 17.78 | 17.78 | 24,717,400 |
09 Jan 2024 | 17.05 | 17.56 | 17.05 | 17.38 | 17.38 | 21,013,000 |
08 Jan 2024 | 17.41 | 17.58 | 17.04 | 17.35 | 17.35 | 26,151,600 |
05 Jan 2024 | 16.90 | 17.56 | 16.85 | 17.33 | 17.33 | 34,770,100 |
04 Jan 2024 | 16.35 | 17.10 | 16.30 | 16.85 | 16.85 | 33,978,600 |
03 Jan 2024 | 16.76 | 16.90 | 16.26 | 16.35 | 16.35 | 43,978,500 |
02 Jan 2024 | 18.31 | 18.34 | 17.21 | 17.29 | 17.29 | 36,400,200 |
29 Dec 2023 | 18.64 | 18.88 | 18.53 | 18.54 | 18.54 | 25,424,100 |
28 Dec 2023 | 18.62 | 18.76 | 18.54 | 18.67 | 18.67 | 17,540,700 |
27 Dec 2023 | 18.40 | 18.61 | 18.20 | 18.54 | 18.54 | 25,594,200 |
26 Dec 2023 | 18.79 | 18.86 | 18.36 | 18.61 | 18.61 | 26,668,600 |
22 Dec 2023 | 19.14 | 19.74 | 18.70 | 18.93 | 18.93 | 38,218,500 |
21 Dec 2023 | 18.50 | 19.50 | 18.33 | 19.19 | 19.19 | 63,822,500 |
20 Dec 2023 | 18.64 | 18.80 | 18.06 | 18.07 | 18.07 | 34,109,700 |
19 Dec 2023 | 18.45 | 18.86 | 18.40 | 18.71 | 18.71 | 27,102,200 |
18 Dec 2023 | 18.53 | 18.72 | 18.21 | 18.36 | 18.36 | 26,063,300 |
15 Dec 2023 | 18.68 | 18.95 | 18.55 | 18.61 | 18.61 | 36,091,700 |
14 Dec 2023 | 18.50 | 19.23 | 18.48 | 18.78 | 18.78 | 41,074,500 |
13 Dec 2023 | 17.75 | 18.30 | 17.62 | 18.27 | 18.27 | 38,465,400 |
12 Dec 2023 | 17.64 | 18.05 | 17.61 | 17.82 | 17.82 | 22,240,600 |
11 Dec 2023 | 18.01 | 18.06 | 17.46 | 17.63 | 17.63 | 34,179,200 |
08 Dec 2023 | 17.92 | 18.14 | 17.84 | 18.11 | 18.11 | 32,698,700 |
07 Dec 2023 | 17.55 | 18.04 | 17.43 | 17.93 | 17.93 | 33,502,900 |
06 Dec 2023 | 16.82 | 17.82 | 16.80 | 17.48 | 17.48 | 43,374,500 |
05 Dec 2023 | 16.20 | 16.62 | 16.15 | 16.50 | 16.50 | 27,681,700 |
04 Dec 2023 | 15.75 | 16.41 | 15.75 | 16.35 | 16.35 | 36,854,500 |
01 Dec 2023 | 15.12 | 15.77 | 15.03 | 15.76 | 15.76 | 31,896,100 |
30 Nov 2023 | 15.09 | 15.19 | 14.83 | 15.06 | 15.06 | 30,451,000 |
29 Nov 2023 | 14.81 | 15.30 | 14.76 | 14.91 | 14.91 | 27,451,400 |
28 Nov 2023 | 14.68 | 14.78 | 14.48 | 14.63 | 14.63 | 18,419,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |