Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 16.99 | 17.02 | 16.74 | 16.95 | 16.95 | 93,841,304 |
09 May 2024 | 16.52 | 17.13 | 16.40 | 16.97 | 16.97 | 65,677,903 |
08 May 2024 | 16.52 | 16.71 | 16.40 | 16.65 | 16.65 | 104,844,468 |
07 May 2024 | 16.67 | 16.67 | 16.46 | 16.55 | 16.55 | 148,070,281 |
06 May 2024 | 16.47 | 16.75 | 16.31 | 16.69 | 16.69 | 69,460,145 |
03 May 2024 | 16.09 | 16.47 | 16.09 | 16.45 | 16.45 | 69,331,025 |
02 May 2024 | 16.25 | 16.37 | 16.01 | 16.01 | 16.01 | 83,642,893 |
30 Apr 2024 | 16.55 | 16.62 | 16.28 | 16.32 | 16.32 | 118,352,875 |
29 Apr 2024 | 16.33 | 16.60 | 16.30 | 16.56 | 16.56 | 76,448,939 |
26 Apr 2024 | 15.73 | 16.22 | 15.68 | 16.16 | 16.16 | 44,959,283 |
25 Apr 2024 | 15.65 | 15.83 | 15.42 | 15.70 | 15.70 | 95,446,431 |
24 Apr 2024 | 15.88 | 15.91 | 15.61 | 15.65 | 15.65 | 93,830,232 |
23 Apr 2024 | 15.80 | 16.01 | 15.71 | 15.83 | 15.83 | 83,372,002 |
22 Apr 2024 | 15.65 | 15.88 | 15.58 | 15.82 | 15.82 | 75,673,042 |
19 Apr 2024 | 15.16 | 15.71 | 15.10 | 15.64 | 15.64 | 53,501,880 |
18 Apr 2024 | 15.36 | 15.47 | 15.04 | 15.13 | 15.13 | 72,846,667 |
17 Apr 2024 | 14.99 | 15.55 | 14.99 | 15.33 | 15.33 | 96,321,749 |
16 Apr 2024 | 15.06 | 15.19 | 15.02 | 15.02 | 15.02 | 81,287,554 |
15 Apr 2024 | 15.09 | 15.30 | 15.01 | 15.05 | 15.05 | 85,850,833 |
12 Apr 2024 | 15.30 | 15.36 | 15.06 | 15.09 | 15.09 | 58,291,105 |
11 Apr 2024 | 15.23 | 15.37 | 15.15 | 15.24 | 15.24 | 91,669,976 |
10 Apr 2024 | 15.45 | 15.51 | 15.17 | 15.23 | 15.23 | 79,136,168 |
09 Apr 2024 | 15.60 | 15.91 | 15.47 | 15.52 | 15.52 | 79,812,517 |
08 Apr 2024 | 15.37 | 15.66 | 15.35 | 15.62 | 15.62 | 60,333,982 |
05 Apr 2024 | 15.47 | 15.49 | 15.33 | 15.35 | 15.35 | 70,773,195 |
04 Apr 2024 | 15.36 | 15.63 | 15.30 | 15.50 | 15.50 | 69,079,492 |
03 Apr 2024 | 15.55 | 15.55 | 15.32 | 15.35 | 15.35 | 66,982,172 |
02 Apr 2024 | 15.53 | 15.70 | 15.35 | 15.44 | 15.44 | 59,483,142 |
01 Apr 2024 | 15.58 | 15.71 | 15.43 | 15.60 | 15.60 | 36,200,887 |
27 Mar 2024 | 15.29 | 15.62 | 15.21 | 15.60 | 15.60 | 34,683,862 |
26 Mar 2024 | 15.39 | 15.48 | 15.15 | 15.23 | 15.23 | 40,186,494 |
25 Mar 2024 | 15.53 | 15.54 | 15.33 | 15.37 | 15.37 | 21,116,111 |
22 Mar 2024 | 15.70 | 15.73 | 15.37 | 15.41 | 15.41 | 65,650,269 |
21 Mar 2024 | 16.02 | 16.05 | 15.62 | 15.69 | 15.69 | 76,420,961 |
20 Mar 2024 | 15.65 | 16.09 | 15.65 | 15.99 | 15.99 | 70,208,063 |
19 Mar 2024 | 15.88 | 15.92 | 15.60 | 15.63 | 15.63 | 77,553,339 |
15 Mar 2024 | 16.28 | 16.30 | 15.69 | 15.73 | 15.73 | 386,928,549 |
14 Mar 2024 | 16.33 | 16.40 | 16.17 | 16.20 | 16.20 | 94,501,627 |
13 Mar 2024 | 16.05 | 16.31 | 15.98 | 16.27 | 16.27 | 88,997,746 |
12 Mar 2024 | 15.95 | 16.14 | 15.95 | 16.05 | 16.05 | 77,291,125 |
11 Mar 2024 | 16.02 | 16.16 | 15.93 | 15.93 | 15.93 | 84,047,568 |
08 Mar 2024 | 16.01 | 16.12 | 15.95 | 16.06 | 16.06 | 46,847,479 |
07 Mar 2024 | 16.22 | 16.25 | 15.93 | 15.95 | 15.95 | 76,799,779 |
06 Mar 2024 | 16.19 | 16.26 | 16.06 | 16.21 | 16.21 | 61,475,167 |
05 Mar 2024 | 16.10 | 16.17 | 15.86 | 16.14 | 16.14 | 72,228,190 |
04 Mar 2024 | 15.90 | 16.27 | 15.87 | 16.12 | 16.12 | 57,289,373 |
01 Mar 2024 | 16.00 | 16.05 | 15.81 | 15.89 | 15.89 | 62,565,427 |
29 Feb 2024 | 16.20 | 16.21 | 15.86 | 15.99 | 15.99 | 213,403,561 |
28 Feb 2024 | 16.53 | 16.55 | 16.09 | 16.17 | 16.17 | 77,829,808 |
27 Feb 2024 | 16.51 | 16.62 | 16.31 | 16.51 | 16.51 | 64,061,076 |
26 Feb 2024 | 16.54 | 16.60 | 16.32 | 16.56 | 16.56 | 84,007,441 |
23 Feb 2024 | 16.24 | 16.57 | 16.16 | 16.53 | 16.53 | 80,520,997 |
22 Feb 2024 | 15.99 | 16.31 | 15.98 | 16.26 | 16.26 | 61,961,950 |
21 Feb 2024 | 15.75 | 16.01 | 15.71 | 15.99 | 15.99 | 68,761,170 |
20 Feb 2024 | 15.83 | 15.92 | 15.63 | 15.76 | 15.76 | 95,649,362 |
19 Feb 2024 | 15.60 | 15.89 | 15.50 | 15.85 | 15.85 | 12,059,503 |
16 Feb 2024 | 15.30 | 15.61 | 15.30 | 15.58 | 15.58 | 66,510,198 |
15 Feb 2024 | 15.01 | 15.38 | 15.01 | 15.27 | 15.27 | 96,327,911 |
14 Feb 2024 | 14.54 | 15.05 | 14.49 | 15.03 | 15.03 | 88,001,279 |
13 Feb 2024 | 14.63 | 14.68 | 14.50 | 14.56 | 14.56 | 86,023,669 |
12 Feb 2024 | 14.68 | 14.76 | 14.62 | 14.65 | 14.65 | 75,455,359 |
09 Feb 2024 | 14.90 | 14.91 | 14.61 | 14.65 | 14.65 | 40,270,979 |
08 Feb 2024 | 15.32 | 15.32 | 14.81 | 14.87 | 14.87 | 82,990,363 |
07 Feb 2024 | 15.37 | 15.49 | 15.19 | 15.20 | 15.20 | 58,478,284 |
06 Feb 2024 | 15.29 | 15.52 | 15.18 | 15.36 | 15.36 | 105,412,746 |
02 Feb 2024 | 15.50 | 15.55 | 15.37 | 15.49 | 15.49 | 58,566,984 |
01 Feb 2024 | 15.63 | 15.67 | 15.40 | 15.52 | 15.52 | 57,864,880 |
31 Jan 2024 | 15.51 | 15.78 | 15.43 | 15.53 | 15.53 | 80,675,427 |
30 Jan 2024 | 15.49 | 15.65 | 15.40 | 15.57 | 15.57 | 97,539,169 |
29 Jan 2024 | 15.53 | 15.55 | 15.32 | 15.51 | 15.51 | 84,056,930 |
26 Jan 2024 | 15.35 | 15.60 | 15.32 | 15.45 | 15.45 | 78,650,830 |
25 Jan 2024 | 15.53 | 15.53 | 15.16 | 15.31 | 15.31 | 113,872,138 |
24 Jan 2024 | 15.88 | 15.90 | 15.45 | 15.46 | 15.46 | 92,620,754 |
23 Jan 2024 | 15.66 | 15.97 | 15.66 | 15.92 | 15.92 | 59,116,129 |
22 Jan 2024 | 15.77 | 15.82 | 15.62 | 15.68 | 15.68 | 80,307,193 |
19 Jan 2024 | 15.43 | 15.89 | 15.38 | 15.76 | 15.76 | 91,633,076 |
18 Jan 2024 | 15.36 | 15.52 | 15.32 | 15.45 | 15.45 | 81,033,460 |
17 Jan 2024 | 15.64 | 15.80 | 15.34 | 15.41 | 15.41 | 103,267,842 |
16 Jan 2024 | 15.86 | 15.94 | 15.64 | 15.73 | 15.73 | 101,160,938 |
15 Jan 2024 | 15.78 | 15.94 | 15.73 | 15.92 | 15.92 | 7,070,980 |
12 Jan 2024 | 15.58 | 15.91 | 15.58 | 15.72 | 15.72 | 66,592,310 |
11 Jan 2024 | 15.25 | 15.68 | 15.25 | 15.56 | 15.56 | 70,276,609 |
10 Jan 2024 | 15.23 | 15.38 | 15.10 | 15.28 | 15.28 | 77,265,770 |
09 Jan 2024 | 15.44 | 15.49 | 15.21 | 15.24 | 15.24 | 69,476,771 |
08 Jan 2024 | 15.43 | 15.45 | 15.32 | 15.37 | 15.37 | 60,922,385 |
05 Jan 2024 | 15.46 | 15.47 | 15.30 | 15.40 | 15.40 | 28,182,154 |
04 Jan 2024 | 15.51 | 15.57 | 15.36 | 15.49 | 15.49 | 16,323,438 |
03 Jan 2024 | 15.75 | 15.78 | 15.46 | 15.51 | 15.51 | 13,023,919 |
02 Jan 2024 | 15.77 | 15.88 | 15.65 | 15.72 | 15.72 | 14,473,986 |
29 Dec 2023 | 15.57 | 15.80 | 15.49 | 15.74 | 15.74 | 29,927,268 |
28 Dec 2023 | 15.65 | 15.72 | 15.54 | 15.58 | 15.58 | 12,259,089 |
27 Dec 2023 | 15.81 | 15.81 | 15.61 | 15.67 | 15.67 | 23,644,804 |
26 Dec 2023 | 15.76 | 15.86 | 15.70 | 15.77 | 15.77 | 10,575,018 |
22 Dec 2023 | 15.95 | 15.95 | 15.66 | 15.72 | 15.72 | 42,368,014 |
21 Dec 2023 | 15.79 | 16.00 | 15.72 | 15.89 | 15.89 | 48,612,614 |
20 Dec 2023 | 15.95 | 16.10 | 15.67 | 15.70 | 15.70 | 100,273,511 |
19 Dec 2023 | 16.35 | 16.41 | 15.82 | 15.92 | 15.92 | 96,040,339 |
18 Dec 2023 | 16.09 | 16.37 | 16.05 | 16.31 | 16.31 | 84,612,195 |
15 Dec 2023 | 16.23 | 16.27 | 16.06 | 16.09 | 16.09 | 222,463,715 |
14 Dec 2023 | 15.81 | 16.32 | 15.79 | 16.26 | 16.26 | 101,676,388 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |