Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 15.16 | 16.85 | 15.10 | 16.50 | 16.50 | 49,554,000 |
18 Apr 2024 | 14.61 | 15.82 | 14.46 | 15.03 | 15.03 | 39,146,100 |
17 Apr 2024 | 14.58 | 15.13 | 14.18 | 14.63 | 14.63 | 37,799,800 |
16 Apr 2024 | 14.82 | 14.99 | 14.23 | 14.60 | 14.60 | 35,943,500 |
15 Apr 2024 | 16.17 | 16.35 | 15.11 | 15.15 | 15.15 | 33,790,100 |
12 Apr 2024 | 17.45 | 17.47 | 15.80 | 16.11 | 16.11 | 39,034,000 |
11 Apr 2024 | 17.28 | 17.83 | 17.05 | 17.60 | 17.60 | 30,602,000 |
10 Apr 2024 | 17.30 | 18.07 | 17.11 | 17.38 | 17.38 | 34,618,400 |
09 Apr 2024 | 17.83 | 18.55 | 17.62 | 17.98 | 17.98 | 34,671,800 |
08 Apr 2024 | 19.43 | 19.73 | 17.61 | 17.95 | 17.95 | 44,457,600 |
05 Apr 2024 | 18.10 | 19.26 | 18.07 | 18.43 | 18.43 | 31,518,200 |
04 Apr 2024 | 20.02 | 20.46 | 18.33 | 18.47 | 18.47 | 56,690,100 |
03 Apr 2024 | 19.65 | 20.32 | 19.42 | 19.43 | 19.43 | 31,025,500 |
02 Apr 2024 | 20.42 | 20.57 | 19.46 | 19.73 | 19.73 | 35,079,600 |
01 Apr 2024 | 22.02 | 22.50 | 21.07 | 21.63 | 21.63 | 37,253,800 |
28 Mar 2024 | 22.44 | 24.65 | 22.19 | 22.58 | 22.58 | 86,137,100 |
27 Mar 2024 | 21.05 | 22.58 | 20.00 | 22.07 | 22.07 | 58,349,700 |
26 Mar 2024 | 20.75 | 21.49 | 19.82 | 20.38 | 20.38 | 42,142,100 |
25 Mar 2024 | 21.23 | 22.52 | 20.71 | 20.95 | 20.95 | 64,877,100 |
22 Mar 2024 | 21.17 | 21.56 | 20.60 | 20.87 | 20.87 | 37,345,200 |
21 Mar 2024 | 22.40 | 23.08 | 21.31 | 21.78 | 21.78 | 64,872,600 |
20 Mar 2024 | 19.56 | 22.43 | 19.02 | 22.43 | 22.43 | 74,376,900 |
19 Mar 2024 | 18.38 | 19.43 | 17.40 | 19.32 | 19.32 | 47,831,700 |
18 Mar 2024 | 18.98 | 20.11 | 18.21 | 19.41 | 19.41 | 51,913,100 |
15 Mar 2024 | 17.77 | 19.84 | 17.48 | 19.32 | 19.32 | 57,929,200 |
14 Mar 2024 | 19.20 | 19.20 | 17.52 | 18.23 | 18.23 | 61,409,600 |
13 Mar 2024 | 20.07 | 21.38 | 19.63 | 19.70 | 19.70 | 49,994,400 |
12 Mar 2024 | 20.89 | 20.95 | 19.25 | 20.19 | 20.19 | 65,064,400 |
11 Mar 2024 | 24.67 | 24.89 | 20.60 | 20.64 | 20.64 | 82,992,200 |
08 Mar 2024 | 22.10 | 25.28 | 22.02 | 23.48 | 23.48 | 94,062,000 |
07 Mar 2024 | 22.00 | 22.94 | 21.45 | 21.80 | 21.80 | 58,499,200 |
06 Mar 2024 | 23.48 | 23.94 | 21.63 | 22.62 | 22.62 | 66,880,700 |
05 Mar 2024 | 24.71 | 26.66 | 22.01 | 22.26 | 22.26 | 100,790,300 |
04 Mar 2024 | 27.87 | 29.38 | 24.46 | 25.71 | 25.71 | 119,395,500 |
01 Mar 2024 | 26.53 | 27.00 | 24.52 | 27.00 | 27.00 | 78,103,500 |
29 Feb 2024 | 29.77 | 30.71 | 25.06 | 25.90 | 25.90 | 133,154,400 |
28 Feb 2024 | 32.30 | 34.09 | 29.47 | 31.03 | 31.03 | 179,649,700 |
27 Feb 2024 | 31.74 | 32.87 | 28.22 | 30.31 | 30.31 | 116,889,400 |
26 Feb 2024 | 24.41 | 29.82 | 24.41 | 29.19 | 29.19 | 106,547,600 |
23 Feb 2024 | 23.63 | 24.63 | 23.05 | 23.99 | 23.99 | 42,059,100 |
22 Feb 2024 | 23.26 | 25.11 | 22.67 | 24.56 | 24.56 | 53,000,400 |
21 Feb 2024 | 22.91 | 23.94 | 22.76 | 22.90 | 22.90 | 44,857,500 |
20 Feb 2024 | 26.95 | 27.40 | 22.89 | 24.51 | 24.51 | 72,618,000 |
16 Feb 2024 | 28.06 | 28.64 | 26.25 | 26.94 | 26.94 | 58,168,600 |
15 Feb 2024 | 30.00 | 30.45 | 26.16 | 27.02 | 27.02 | 97,860,300 |
14 Feb 2024 | 29.03 | 29.73 | 28.11 | 29.41 | 29.41 | 79,211,200 |
13 Feb 2024 | 24.40 | 26.40 | 24.10 | 25.72 | 25.72 | 77,122,100 |
12 Feb 2024 | 23.60 | 27.55 | 23.60 | 27.28 | 27.28 | 102,363,900 |
09 Feb 2024 | 23.68 | 24.36 | 22.50 | 23.89 | 23.89 | 117,143,200 |
08 Feb 2024 | 18.66 | 21.62 | 18.26 | 21.58 | 21.58 | 106,855,900 |
07 Feb 2024 | 16.85 | 17.60 | 16.14 | 17.54 | 17.54 | 53,166,200 |
06 Feb 2024 | 16.66 | 17.50 | 16.40 | 17.06 | 17.06 | 39,214,200 |
05 Feb 2024 | 18.12 | 18.26 | 16.62 | 16.64 | 16.64 | 50,371,800 |
02 Feb 2024 | 17.94 | 19.08 | 17.83 | 18.20 | 18.20 | 52,876,100 |
01 Feb 2024 | 17.76 | 18.87 | 17.14 | 18.60 | 18.60 | 64,373,700 |
31 Jan 2024 | 17.46 | 19.18 | 17.27 | 17.73 | 17.73 | 75,527,900 |
30 Jan 2024 | 18.44 | 19.08 | 17.83 | 18.11 | 18.11 | 56,458,800 |
29 Jan 2024 | 17.96 | 19.73 | 17.53 | 18.52 | 18.52 | 92,576,900 |
26 Jan 2024 | 17.23 | 18.45 | 16.89 | 17.85 | 17.85 | 87,559,400 |
25 Jan 2024 | 15.76 | 16.57 | 15.57 | 16.27 | 16.27 | 56,469,200 |
24 Jan 2024 | 16.60 | 17.19 | 15.54 | 15.65 | 15.65 | 68,891,600 |
23 Jan 2024 | 15.79 | 16.65 | 15.45 | 16.11 | 16.11 | 56,602,600 |
22 Jan 2024 | 15.52 | 17.14 | 15.21 | 16.61 | 16.61 | 82,482,700 |
19 Jan 2024 | 15.98 | 16.48 | 14.62 | 16.13 | 16.13 | 109,887,100 |
18 Jan 2024 | 17.22 | 18.15 | 15.96 | 16.07 | 16.07 | 91,998,300 |
17 Jan 2024 | 17.50 | 17.98 | 16.62 | 17.26 | 17.26 | 76,361,100 |
16 Jan 2024 | 18.65 | 19.04 | 17.18 | 17.78 | 17.78 | 106,408,800 |
12 Jan 2024 | 21.50 | 22.07 | 18.76 | 18.98 | 18.98 | 137,407,900 |
11 Jan 2024 | 27.29 | 29.18 | 20.75 | 22.40 | 22.40 | 213,408,200 |
10 Jan 2024 | 24.79 | 27.68 | 23.78 | 25.63 | 25.63 | 140,233,400 |
09 Jan 2024 | 25.48 | 26.67 | 24.75 | 25.73 | 25.73 | 84,955,900 |
08 Jan 2024 | 24.77 | 26.65 | 22.62 | 25.98 | 25.98 | 113,019,100 |
05 Jan 2024 | 25.48 | 25.60 | 23.32 | 24.12 | 24.12 | 91,940,500 |
04 Jan 2024 | 24.16 | 26.88 | 23.00 | 26.27 | 26.27 | 97,753,600 |
03 Jan 2024 | 20.70 | 23.75 | 20.39 | 23.44 | 23.44 | 96,670,300 |
02 Jan 2024 | 26.64 | 26.69 | 22.77 | 22.93 | 22.93 | 102,571,800 |
29 Dec 2023 | 28.95 | 29.67 | 23.05 | 23.49 | 23.49 | 144,398,300 |
28 Dec 2023 | 28.99 | 30.23 | 27.56 | 28.11 | 28.11 | 119,982,200 |
27 Dec 2023 | 28.15 | 31.30 | 28.15 | 31.07 | 31.07 | 106,789,700 |
26 Dec 2023 | 26.15 | 27.05 | 25.22 | 26.96 | 26.96 | 79,566,200 |
22 Dec 2023 | 25.52 | 27.73 | 24.66 | 26.71 | 26.71 | 118,192,600 |
21 Dec 2023 | 23.24 | 25.10 | 22.42 | 24.78 | 24.78 | 104,432,700 |
20 Dec 2023 | 23.62 | 24.33 | 22.04 | 22.10 | 22.10 | 117,235,300 |
19 Dec 2023 | 20.60 | 22.49 | 20.33 | 21.97 | 21.97 | 91,857,600 |
18 Dec 2023 | 17.69 | 20.09 | 17.66 | 19.88 | 19.88 | 60,344,600 |
15 Dec 2023 | 17.35 | 18.32 | 17.05 | 18.29 | 18.29 | 53,513,600 |
14 Dec 2023 | 16.74 | 17.99 | 16.42 | 17.82 | 17.82 | 60,551,500 |
13 Dec 2023 | 14.74 | 16.86 | 14.48 | 16.76 | 16.76 | 63,715,300 |
12 Dec 2023 | 14.75 | 15.11 | 14.45 | 14.89 | 14.89 | 35,579,500 |
11 Dec 2023 | 15.67 | 15.68 | 14.23 | 14.65 | 14.65 | 59,302,900 |
08 Dec 2023 | 15.60 | 16.79 | 15.56 | 16.78 | 16.78 | 52,891,600 |
07 Dec 2023 | 14.90 | 15.68 | 14.71 | 15.51 | 15.51 | 41,151,900 |
06 Dec 2023 | 15.65 | 16.17 | 15.30 | 15.54 | 15.54 | 56,390,700 |
05 Dec 2023 | 14.82 | 16.07 | 14.81 | 15.28 | 15.28 | 77,635,500 |
04 Dec 2023 | 15.33 | 15.53 | 14.07 | 14.86 | 14.86 | 81,617,900 |
01 Dec 2023 | 12.20 | 13.70 | 12.18 | 13.70 | 13.70 | 56,850,000 |
30 Nov 2023 | 12.31 | 12.43 | 11.91 | 11.97 | 11.97 | 29,942,500 |
29 Nov 2023 | 12.42 | 12.63 | 12.04 | 12.40 | 12.40 | 42,596,300 |
28 Nov 2023 | 11.66 | 12.40 | 11.55 | 12.38 | 12.38 | 62,545,100 |
27 Nov 2023 | 10.94 | 11.65 | 10.76 | 11.28 | 11.28 | 38,413,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |