Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 17.76 | 17.85 | 17.20 | 17.22 | 17.22 | 23,223,652 |
21 Jun 2024 | 17.76 | 17.96 | 17.68 | 17.75 | 17.75 | 15,352,770 |
20 Jun 2024 | 18.23 | 18.39 | 17.77 | 17.79 | 17.79 | 23,673,950 |
19 Jun 2024 | 18.65 | 18.65 | 18.25 | 18.30 | 18.30 | 21,415,369 |
18 Jun 2024 | 18.31 | 18.82 | 18.25 | 18.65 | 18.65 | 28,660,583 |
17 Jun 2024 | 18.15 | 18.59 | 18.10 | 18.35 | 18.35 | 17,609,359 |
14 Jun 2024 | 18.29 | 18.34 | 18.05 | 18.18 | 18.18 | 17,693,996 |
13 Jun 2024 | 18.30 | 18.56 | 18.18 | 18.37 | 18.37 | 19,060,983 |
12 Jun 2024 | 17.79 | 18.37 | 17.74 | 18.23 | 18.23 | 21,071,761 |
11 Jun 2024 | 17.45 | 17.88 | 17.23 | 17.81 | 17.81 | 18,649,670 |
07 Jun 2024 | 17.70 | 17.93 | 17.36 | 17.54 | 17.54 | 17,944,297 |
06 Jun 2024 | 18.15 | 18.20 | 17.57 | 17.57 | 17.57 | 30,610,164 |
05 Jun 2024 | 18.23 | 18.51 | 18.10 | 18.10 | 18.10 | 22,472,745 |
04 Jun 2024 | 17.93 | 18.30 | 17.82 | 18.28 | 18.28 | 21,416,559 |
03 Jun 2024 | 18.23 | 18.27 | 17.75 | 17.99 | 17.99 | 22,997,658 |
31 May 2024 | 17.98 | 18.33 | 17.98 | 18.23 | 18.23 | 22,812,134 |
30 May 2024 | 17.95 | 18.21 | 17.76 | 17.98 | 17.98 | 20,109,353 |
29 May 2024 | 18.03 | 18.22 | 17.91 | 18.04 | 18.04 | 21,011,108 |
28 May 2024 | 18.43 | 18.57 | 18.06 | 18.09 | 18.09 | 23,036,000 |
27 May 2024 | 18.28 | 18.97 | 18.28 | 18.56 | 18.56 | 28,704,740 |
24 May 2024 | 18.90 | 18.90 | 18.12 | 18.16 | 18.16 | 36,419,657 |
23 May 2024 | 18.80 | 19.15 | 18.46 | 18.93 | 18.93 | 42,582,716 |
22 May 2024 | 18.68 | 18.83 | 18.39 | 18.70 | 18.70 | 25,817,800 |
21 May 2024 | 18.74 | 18.79 | 18.47 | 18.62 | 18.62 | 24,398,719 |
20 May 2024 | 19.10 | 19.26 | 18.70 | 18.88 | 18.88 | 31,333,198 |
17 May 2024 | 18.60 | 19.19 | 18.44 | 19.08 | 19.08 | 43,653,684 |
16 May 2024 | 18.85 | 19.13 | 18.65 | 18.68 | 18.68 | 28,601,642 |
15 May 2024 | 18.86 | 18.97 | 18.57 | 18.81 | 18.81 | 22,128,989 |
14 May 2024 | 19.00 | 19.15 | 18.68 | 18.86 | 18.86 | 28,726,928 |
13 May 2024 | 19.30 | 19.35 | 18.70 | 18.97 | 18.97 | 37,605,993 |
10 May 2024 | 19.92 | 19.99 | 19.32 | 19.46 | 19.46 | 38,362,465 |
09 May 2024 | 19.99 | 20.20 | 19.66 | 19.90 | 19.90 | 39,876,309 |
08 May 2024 | 20.58 | 20.64 | 19.71 | 19.75 | 19.75 | 59,385,930 |
07 May 2024 | 20.60 | 21.11 | 20.55 | 20.74 | 20.74 | 56,008,333 |
06 May 2024 | 20.07 | 21.32 | 19.88 | 20.78 | 20.78 | 79,125,712 |
30 Apr 2024 | 20.28 | 20.29 | 19.35 | 19.61 | 19.61 | 74,105,661 |
29 Apr 2024 | 18.94 | 20.88 | 18.80 | 20.44 | 20.44 | 110,861,768 |
26 Apr 2024 | 18.45 | 19.20 | 18.40 | 18.98 | 18.98 | 72,875,436 |
25 Apr 2024 | 18.64 | 18.89 | 18.23 | 18.42 | 18.42 | 47,397,951 |
24 Apr 2024 | 17.90 | 18.76 | 17.85 | 18.74 | 18.74 | 59,528,325 |
23 Apr 2024 | 18.00 | 18.74 | 17.91 | 17.92 | 17.92 | 48,077,627 |
22 Apr 2024 | 19.18 | 19.18 | 18.04 | 18.07 | 18.07 | 77,041,011 |
19 Apr 2024 | 18.27 | 19.22 | 18.27 | 19.20 | 19.20 | 97,733,239 |
18 Apr 2024 | 18.20 | 18.96 | 18.05 | 18.44 | 18.44 | 74,649,886 |
17 Apr 2024 | 17.64 | 18.24 | 17.63 | 18.19 | 18.19 | 64,343,837 |
16 Apr 2024 | 18.66 | 18.66 | 17.19 | 17.19 | 17.19 | 111,443,861 |
15 Apr 2024 | 18.74 | 19.38 | 18.60 | 18.97 | 18.97 | 74,545,752 |
12 Apr 2024 | 18.30 | 19.10 | 18.30 | 18.61 | 18.61 | 73,913,944 |
11 Apr 2024 | 18.42 | 18.99 | 18.28 | 18.37 | 18.37 | 64,446,298 |
10 Apr 2024 | 18.50 | 19.05 | 18.05 | 18.76 | 18.76 | 95,511,708 |
09 Apr 2024 | 18.98 | 19.21 | 18.48 | 18.69 | 18.69 | 68,688,070 |
08 Apr 2024 | 19.40 | 19.95 | 18.66 | 18.75 | 18.75 | 97,612,261 |
03 Apr 2024 | 19.57 | 20.96 | 19.46 | 19.61 | 19.61 | 128,527,083 |
02 Apr 2024 | 22.43 | 22.65 | 20.60 | 20.60 | 20.60 | 171,539,268 |
01 Apr 2024 | 24.19 | 24.54 | 22.12 | 22.89 | 22.89 | 224,771,646 |
29 Mar 2024 | 21.00 | 22.31 | 20.79 | 22.31 | 22.31 | 84,912,104 |
28 Mar 2024 | 19.01 | 20.79 | 18.56 | 20.28 | 20.28 | 149,869,990 |
27 Mar 2024 | 18.02 | 19.79 | 17.87 | 18.90 | 18.90 | 106,800,322 |
26 Mar 2024 | 17.11 | 18.49 | 16.92 | 18.22 | 18.22 | 74,227,034 |
25 Mar 2024 | 17.30 | 17.88 | 16.70 | 17.35 | 17.35 | 65,353,415 |
22 Mar 2024 | 16.34 | 17.54 | 16.12 | 17.35 | 17.35 | 83,887,227 |
21 Mar 2024 | 16.39 | 16.84 | 16.08 | 16.16 | 16.16 | 49,799,067 |
20 Mar 2024 | 15.68 | 16.40 | 15.62 | 16.39 | 16.39 | 60,781,954 |
19 Mar 2024 | 15.67 | 15.87 | 15.52 | 15.54 | 15.54 | 39,013,841 |
18 Mar 2024 | 16.00 | 16.24 | 15.58 | 15.78 | 15.78 | 75,538,665 |
15 Mar 2024 | 14.53 | 14.76 | 14.41 | 14.76 | 14.76 | 16,288,740 |
14 Mar 2024 | 14.81 | 14.82 | 14.40 | 14.52 | 14.52 | 17,016,452 |
13 Mar 2024 | 14.97 | 15.01 | 14.72 | 14.84 | 14.84 | 14,202,097 |
12 Mar 2024 | 14.90 | 15.06 | 14.70 | 14.87 | 14.87 | 14,883,580 |
11 Mar 2024 | 14.53 | 14.90 | 14.50 | 14.87 | 14.87 | 22,766,644 |
08 Mar 2024 | 14.50 | 14.71 | 14.43 | 14.61 | 14.61 | 16,747,424 |
07 Mar 2024 | 15.01 | 15.07 | 14.37 | 14.40 | 14.40 | 23,567,630 |
06 Mar 2024 | 14.93 | 15.25 | 14.65 | 14.99 | 14.99 | 21,335,913 |
05 Mar 2024 | 15.06 | 15.32 | 14.83 | 14.95 | 14.95 | 24,987,308 |
04 Mar 2024 | 15.27 | 15.55 | 15.05 | 15.15 | 15.15 | 29,325,565 |
01 Mar 2024 | 14.73 | 15.33 | 14.68 | 15.27 | 15.27 | 43,822,127 |
29 Feb 2024 | 13.81 | 14.83 | 13.77 | 14.83 | 14.83 | 34,224,392 |
28 Feb 2024 | 14.33 | 14.66 | 13.84 | 13.90 | 13.90 | 34,270,478 |
27 Feb 2024 | 14.10 | 14.44 | 13.96 | 14.39 | 14.39 | 29,325,191 |
26 Feb 2024 | 13.90 | 14.20 | 13.90 | 14.04 | 14.04 | 25,090,283 |
23 Feb 2024 | 13.99 | 14.04 | 13.78 | 13.90 | 13.90 | 20,495,351 |
22 Feb 2024 | 13.62 | 14.08 | 13.62 | 13.90 | 13.90 | 22,307,315 |
21 Feb 2024 | 13.70 | 14.12 | 13.66 | 13.73 | 13.73 | 28,870,634 |
20 Feb 2024 | 14.00 | 14.49 | 13.66 | 13.82 | 13.82 | 39,273,915 |
19 Feb 2024 | 15.00 | 15.00 | 13.95 | 14.35 | 14.35 | 81,405,622 |
08 Feb 2024 | 13.42 | 13.86 | 13.23 | 13.86 | 13.86 | 22,821,465 |
07 Feb 2024 | 11.93 | 12.60 | 11.68 | 12.60 | 12.60 | 22,897,191 |
06 Feb 2024 | 10.37 | 11.45 | 10.21 | 11.45 | 11.45 | 22,913,423 |
05 Feb 2024 | 11.06 | 11.16 | 10.14 | 10.41 | 10.41 | 31,806,358 |
02 Feb 2024 | 11.80 | 12.00 | 10.86 | 11.17 | 11.17 | 22,482,482 |
01 Feb 2024 | 11.78 | 12.13 | 11.61 | 11.78 | 11.78 | 14,655,564 |
31 Jan 2024 | 12.34 | 12.35 | 11.80 | 11.92 | 11.92 | 15,206,516 |
30 Jan 2024 | 12.36 | 12.66 | 12.27 | 12.27 | 12.27 | 11,859,034 |
29 Jan 2024 | 12.88 | 13.02 | 12.46 | 12.47 | 12.47 | 14,022,913 |
26 Jan 2024 | 12.95 | 12.95 | 12.70 | 12.78 | 12.78 | 11,461,072 |
25 Jan 2024 | 12.74 | 13.05 | 12.64 | 12.96 | 12.96 | 16,455,758 |
24 Jan 2024 | 12.83 | 12.92 | 12.29 | 12.77 | 12.77 | 16,006,377 |
23 Jan 2024 | 11.94 | 12.93 | 11.89 | 12.83 | 12.83 | 24,502,016 |
22 Jan 2024 | 12.65 | 12.66 | 11.89 | 11.90 | 11.90 | 16,255,284 |
19 Jan 2024 | 12.83 | 12.90 | 12.57 | 12.63 | 12.63 | 10,788,933 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |