Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 16.65 | 16.85 | 15.50 | 15.70 | 15.70 | 38,483,350 |
08 May 2024 | 16.75 | 16.90 | 16.55 | 16.65 | 16.65 | 19,918,301 |
07 May 2024 | 17.15 | 17.30 | 16.55 | 16.65 | 16.65 | 33,593,709 |
06 May 2024 | 17.80 | 17.90 | 17.05 | 17.15 | 17.15 | 19,781,131 |
03 May 2024 | 17.65 | 18.35 | 17.60 | 17.70 | 17.70 | 30,173,378 |
02 May 2024 | 17.70 | 17.80 | 17.45 | 17.55 | 17.55 | 16,018,909 |
30 Apr 2024 | 17.95 | 18.05 | 17.55 | 17.65 | 17.65 | 14,825,829 |
29 Apr 2024 | 18.00 | 18.40 | 17.85 | 17.90 | 17.90 | 18,472,104 |
26 Apr 2024 | 18.00 | 18.25 | 17.85 | 17.90 | 17.90 | 22,061,677 |
25 Apr 2024 | 18.00 | 18.25 | 17.85 | 17.90 | 17.90 | 17,280,265 |
24 Apr 2024 | 18.15 | 18.40 | 17.85 | 17.95 | 17.95 | 24,914,753 |
23 Apr 2024 | 17.55 | 18.35 | 17.55 | 18.15 | 18.15 | 30,476,852 |
22 Apr 2024 | 17.65 | 17.90 | 17.40 | 17.45 | 17.45 | 15,036,853 |
19 Apr 2024 | 17.45 | 17.60 | 17.20 | 17.50 | 17.50 | 24,734,495 |
18 Apr 2024 | 17.85 | 18.20 | 17.55 | 17.70 | 17.70 | 21,863,487 |
16 Apr 2024 | 17.45 | 18.05 | 17.35 | 17.75 | 17.75 | 20,695,609 |
15 Apr 2024 | 17.95 | 17.95 | 17.35 | 17.75 | 17.75 | 24,945,819 |
12 Apr 2024 | 18.45 | 18.75 | 18.00 | 18.15 | 18.15 | 19,705,928 |
10 Apr 2024 | 18.70 | 18.75 | 18.40 | 18.60 | 18.60 | 17,381,368 |
09 Apr 2024 | 18.75 | 18.85 | 18.35 | 18.70 | 18.70 | 18,945,810 |
08 Apr 2024 | 19.10 | 19.15 | 18.40 | 18.70 | 18.70 | 20,143,564 |
05 Apr 2024 | 19.30 | 19.30 | 18.60 | 18.95 | 18.95 | 34,829,626 |
04 Apr 2024 | 19.30 | 19.45 | 18.85 | 19.25 | 19.25 | 42,078,351 |
03 Apr 2024 | 18.30 | 19.55 | 18.20 | 19.10 | 19.10 | 109,818,862 |
02 Apr 2024 | 17.80 | 18.25 | 17.45 | 18.15 | 18.15 | 43,789,706 |
01 Apr 2024 | 16.90 | 17.90 | 16.90 | 17.80 | 17.80 | 38,452,263 |
28 Mar 2024 | 17.00 | 17.25 | 16.65 | 16.75 | 16.75 | 28,677,512 |
27 Mar 2024 | 17.25 | 17.40 | 16.70 | 16.80 | 16.80 | 50,677,724 |
26 Mar 2024 | 17.90 | 17.95 | 17.10 | 17.15 | 17.15 | 32,438,689 |
22 Mar 2024 | 17.20 | 18.05 | 17.00 | 17.85 | 17.85 | 51,996,542 |
21 Mar 2024 | 17.00 | 17.65 | 16.90 | 17.30 | 17.30 | 41,392,172 |
20 Mar 2024 | 17.00 | 17.15 | 16.50 | 16.65 | 16.65 | 47,030,313 |
19 Mar 2024 | 17.30 | 17.85 | 16.60 | 16.75 | 16.75 | 44,200,900 |
18 Mar 2024 | 17.90 | 18.00 | 17.15 | 17.35 | 17.35 | 31,561,119 |
15 Mar 2024 | 17.85 | 18.20 | 16.95 | 17.65 | 17.65 | 55,708,887 |
14 Mar 2024 | 16.50 | 18.30 | 16.35 | 17.70 | 17.70 | 69,225,887 |
13 Mar 2024 | 18.65 | 19.00 | 16.10 | 16.40 | 16.40 | 86,353,738 |
12 Mar 2024 | 19.30 | 19.50 | 18.15 | 18.55 | 18.55 | 49,959,883 |
11 Mar 2024 | 20.20 | 20.35 | 19.05 | 19.20 | 19.20 | 30,251,191 |
07 Mar 2024 | 19.60 | 20.45 | 19.60 | 20.15 | 20.15 | 33,567,307 |
06 Mar 2024 | 20.40 | 20.45 | 19.25 | 19.60 | 19.60 | 39,559,613 |
05 Mar 2024 | 20.75 | 21.00 | 20.25 | 20.40 | 20.40 | 27,941,010 |
04 Mar 2024 | 21.70 | 21.70 | 20.65 | 20.80 | 20.80 | 21,422,587 |
01 Mar 2024 | 21.80 | 21.90 | 20.85 | 21.00 | 21.00 | 31,977,586 |
29 Feb 2024 | 21.40 | 21.75 | 20.65 | 21.45 | 21.45 | 48,938,935 |
28 Feb 2024 | 22.10 | 22.80 | 20.70 | 21.25 | 21.25 | 61,378,930 |
27 Feb 2024 | 22.70 | 22.75 | 21.75 | 21.85 | 21.85 | 34,428,659 |
26 Feb 2024 | 23.70 | 23.85 | 22.50 | 22.65 | 22.65 | 41,304,891 |
23 Feb 2024 | 24.00 | 24.50 | 23.35 | 23.50 | 23.50 | 66,846,374 |
22 Feb 2024 | 23.40 | 23.90 | 22.35 | 23.75 | 23.75 | 81,787,474 |
21 Feb 2024 | 24.00 | 24.65 | 22.75 | 23.10 | 23.10 | 118,345,104 |
20 Feb 2024 | 24.00 | 26.05 | 23.70 | 24.75 | 24.75 | 208,357,544 |
19 Feb 2024 | 23.60 | 24.40 | 23.00 | 23.75 | 23.75 | 125,871,675 |
16 Feb 2024 | 21.55 | 24.40 | 21.40 | 23.50 | 23.50 | 268,383,716 |
15 Feb 2024 | 20.25 | 22.00 | 20.10 | 21.50 | 21.50 | 95,299,345 |
14 Feb 2024 | 19.45 | 20.40 | 19.15 | 20.05 | 20.05 | 45,438,416 |
13 Feb 2024 | 19.95 | 20.05 | 18.80 | 19.50 | 19.50 | 49,358,422 |
12 Feb 2024 | 21.40 | 22.50 | 19.20 | 19.65 | 19.65 | 85,380,270 |
09 Feb 2024 | 22.10 | 22.75 | 20.30 | 21.95 | 21.95 | 144,056,788 |
08 Feb 2024 | 21.30 | 22.20 | 20.85 | 21.80 | 21.80 | 127,706,114 |
07 Feb 2024 | 20.00 | 21.15 | 19.95 | 20.85 | 20.85 | 71,921,501 |
06 Feb 2024 | 19.85 | 20.05 | 19.55 | 19.85 | 19.85 | 28,335,284 |
05 Feb 2024 | 20.15 | 20.60 | 19.60 | 19.75 | 19.75 | 44,280,959 |
02 Feb 2024 | 20.45 | 20.90 | 19.80 | 19.90 | 19.90 | 52,368,482 |
01 Feb 2024 | 19.90 | 20.35 | 19.85 | 20.15 | 20.15 | 32,909,067 |
31 Jan 2024 | 20.10 | 20.60 | 19.70 | 19.85 | 19.85 | 39,269,714 |
30 Jan 2024 | 19.55 | 20.65 | 19.25 | 20.00 | 20.00 | 65,437,702 |
29 Jan 2024 | 19.20 | 19.75 | 18.95 | 19.45 | 19.45 | 31,421,332 |
25 Jan 2024 | 19.35 | 19.65 | 18.80 | 19.00 | 19.00 | 29,993,655 |
24 Jan 2024 | 19.10 | 19.40 | 18.80 | 19.25 | 19.25 | 43,946,692 |
23 Jan 2024 | 18.50 | 19.80 | 18.35 | 18.80 | 18.80 | 84,896,927 |
19 Jan 2024 | 21.40 | 21.60 | 19.90 | 20.30 | 20.30 | 50,465,516 |
18 Jan 2024 | 20.45 | 21.65 | 19.35 | 21.20 | 21.20 | 52,769,717 |
17 Jan 2024 | 20.45 | 21.75 | 20.35 | 20.45 | 20.45 | 48,383,122 |
16 Jan 2024 | 21.20 | 21.90 | 20.35 | 21.25 | 21.25 | 52,654,363 |
15 Jan 2024 | 22.95 | 23.15 | 20.80 | 21.00 | 21.00 | 69,263,615 |
12 Jan 2024 | 23.90 | 23.95 | 22.60 | 22.80 | 22.80 | 53,111,916 |
11 Jan 2024 | 24.05 | 24.80 | 23.40 | 23.80 | 23.80 | 153,938,380 |
10 Jan 2024 | 22.10 | 24.15 | 21.75 | 23.80 | 23.80 | 233,768,614 |
09 Jan 2024 | 22.35 | 23.10 | 21.50 | 22.00 | 22.00 | 189,284,481 |
08 Jan 2024 | 22.05 | 23.65 | 21.70 | 23.05 | 23.05 | 243,515,889 |
05 Jan 2024 | 19.70 | 21.85 | 19.65 | 21.65 | 21.65 | 236,293,090 |
04 Jan 2024 | 19.00 | 19.85 | 18.90 | 19.50 | 19.50 | 56,068,684 |
03 Jan 2024 | 19.20 | 19.25 | 18.75 | 18.85 | 18.85 | 22,824,899 |
02 Jan 2024 | 19.30 | 19.45 | 18.65 | 19.10 | 19.10 | 48,394,222 |
01 Jan 2024 | 18.40 | 19.55 | 18.40 | 19.35 | 19.35 | 42,163,867 |
29 Dec 2023 | 18.60 | 18.80 | 18.15 | 18.30 | 18.30 | 36,987,606 |
28 Dec 2023 | 19.40 | 19.40 | 18.35 | 18.50 | 18.50 | 42,659,961 |
27 Dec 2023 | 19.45 | 20.50 | 19.05 | 19.25 | 19.25 | 44,375,642 |
26 Dec 2023 | 19.85 | 19.85 | 19.10 | 19.35 | 19.35 | 18,360,746 |
22 Dec 2023 | 19.80 | 20.10 | 19.20 | 19.75 | 19.75 | 33,713,955 |
21 Dec 2023 | 18.50 | 19.80 | 18.30 | 19.65 | 19.65 | 43,785,476 |
20 Dec 2023 | 21.00 | 21.05 | 18.50 | 18.80 | 18.80 | 65,169,238 |
19 Dec 2023 | 21.50 | 21.60 | 20.80 | 20.90 | 20.90 | 33,223,230 |
18 Dec 2023 | 20.80 | 21.55 | 20.35 | 21.40 | 21.40 | 55,112,509 |
15 Dec 2023 | 21.20 | 21.75 | 20.75 | 20.85 | 20.85 | 48,066,866 |
14 Dec 2023 | 21.50 | 21.75 | 20.75 | 21.20 | 21.20 | 74,693,091 |
13 Dec 2023 | 21.00 | 21.95 | 20.65 | 21.15 | 21.15 | 104,046,179 |
12 Dec 2023 | 20.20 | 21.50 | 20.10 | 20.95 | 20.95 | 132,760,109 |
11 Dec 2023 | 19.40 | 20.30 | 19.05 | 20.05 | 20.05 | 82,831,629 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |