Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 14.63 | 14.68 | 14.51 | 14.52 | 14.52 | 6,169,557 |
22 May 2024 | 14.64 | 14.74 | 14.54 | 14.65 | 14.65 | 9,789,325 |
21 May 2024 | 14.73 | 14.77 | 14.59 | 14.65 | 14.65 | 8,602,255 |
20 May 2024 | 14.70 | 14.90 | 14.62 | 14.66 | 14.66 | 15,725,965 |
17 May 2024 | 14.56 | 14.75 | 14.52 | 14.71 | 14.71 | 13,154,740 |
16 May 2024 | 14.60 | 14.71 | 14.54 | 14.60 | 14.60 | 14,458,013 |
15 May 2024 | 14.98 | 15.00 | 14.56 | 14.59 | 14.59 | 19,139,700 |
14 May 2024 | 14.80 | 14.90 | 14.72 | 14.88 | 14.88 | 13,888,646 |
13 May 2024 | 14.76 | 14.94 | 14.55 | 14.85 | 14.85 | 21,118,904 |
10 May 2024 | 14.61 | 14.80 | 14.60 | 14.75 | 14.75 | 19,132,940 |
09 May 2024 | 14.60 | 14.73 | 14.56 | 14.65 | 14.65 | 14,922,866 |
08 May 2024 | 14.71 | 14.77 | 14.59 | 14.59 | 14.59 | 14,646,833 |
07 May 2024 | 14.67 | 14.78 | 14.55 | 14.71 | 14.71 | 19,458,577 |
06 May 2024 | 14.81 | 14.87 | 14.61 | 14.66 | 14.66 | 26,089,553 |
30 Apr 2024 | 14.81 | 14.88 | 14.62 | 14.64 | 14.64 | 29,977,610 |
29 Apr 2024 | 15.14 | 15.17 | 14.76 | 14.91 | 14.91 | 60,745,735 |
26 Apr 2024 | 14.80 | 15.24 | 14.51 | 15.24 | 15.24 | 57,952,466 |
25 Apr 2024 | 14.29 | 14.50 | 14.24 | 14.42 | 14.42 | 16,278,515 |
24 Apr 2024 | 14.37 | 14.39 | 14.18 | 14.29 | 14.29 | 12,438,221 |
23 Apr 2024 | 14.39 | 14.45 | 14.28 | 14.29 | 14.29 | 13,823,906 |
22 Apr 2024 | 14.27 | 14.49 | 14.27 | 14.39 | 14.39 | 16,640,660 |
19 Apr 2024 | 14.16 | 14.37 | 14.15 | 14.29 | 14.29 | 19,286,266 |
18 Apr 2024 | 14.03 | 14.35 | 13.93 | 14.22 | 14.22 | 23,141,095 |
17 Apr 2024 | 13.84 | 14.03 | 13.69 | 14.03 | 14.03 | 16,210,885 |
16 Apr 2024 | 13.85 | 13.98 | 13.75 | 13.81 | 13.81 | 15,571,833 |
15 Apr 2024 | 13.49 | 13.99 | 13.48 | 13.88 | 13.88 | 20,033,040 |
12 Apr 2024 | 13.65 | 13.86 | 13.45 | 13.49 | 13.49 | 12,617,901 |
11 Apr 2024 | 13.51 | 13.74 | 13.51 | 13.63 | 13.63 | 12,523,233 |
10 Apr 2024 | 13.88 | 13.90 | 13.58 | 13.61 | 13.61 | 14,222,024 |
09 Apr 2024 | 13.90 | 13.95 | 13.83 | 13.88 | 13.88 | 11,086,486 |
08 Apr 2024 | 14.02 | 14.07 | 13.84 | 13.90 | 13.90 | 20,626,488 |
03 Apr 2024 | 14.10 | 14.22 | 14.08 | 14.15 | 14.15 | 11,184,952 |
02 Apr 2024 | 14.10 | 14.23 | 14.09 | 14.14 | 14.14 | 13,742,583 |
01 Apr 2024 | 14.05 | 14.14 | 14.02 | 14.13 | 14.13 | 16,020,300 |
29 Mar 2024 | 13.84 | 14.00 | 13.81 | 13.96 | 13.96 | 7,641,084 |
28 Mar 2024 | 13.86 | 13.91 | 13.70 | 13.84 | 13.84 | 12,559,471 |
27 Mar 2024 | 13.85 | 14.00 | 13.82 | 13.82 | 13.82 | 10,167,142 |
26 Mar 2024 | 13.87 | 13.95 | 13.80 | 13.86 | 13.86 | 8,608,572 |
25 Mar 2024 | 13.97 | 14.00 | 13.80 | 13.87 | 13.87 | 13,019,999 |
22 Mar 2024 | 14.14 | 14.17 | 13.94 | 14.00 | 14.00 | 12,304,591 |
21 Mar 2024 | 14.11 | 14.28 | 14.07 | 14.16 | 14.16 | 13,328,963 |
20 Mar 2024 | 14.00 | 14.11 | 13.97 | 14.05 | 14.05 | 9,267,848 |
19 Mar 2024 | 14.22 | 14.24 | 14.04 | 14.04 | 14.04 | 10,985,095 |
18 Mar 2024 | 14.03 | 14.30 | 14.03 | 14.24 | 14.24 | 20,186,459 |
15 Mar 2024 | 13.87 | 14.03 | 13.87 | 14.03 | 14.03 | 10,553,100 |
14 Mar 2024 | 14.01 | 14.09 | 13.87 | 13.92 | 13.92 | 11,784,761 |
13 Mar 2024 | 14.16 | 14.19 | 13.96 | 14.04 | 14.04 | 12,109,434 |
12 Mar 2024 | 14.25 | 14.32 | 14.08 | 14.19 | 14.19 | 15,195,160 |
11 Mar 2024 | 13.99 | 14.19 | 13.98 | 14.17 | 14.17 | 16,079,221 |
08 Mar 2024 | 13.96 | 14.05 | 13.92 | 13.97 | 13.97 | 12,525,600 |
07 Mar 2024 | 14.05 | 14.13 | 13.92 | 13.96 | 13.96 | 15,033,130 |
06 Mar 2024 | 14.14 | 14.20 | 14.00 | 14.07 | 14.07 | 17,012,515 |
05 Mar 2024 | 14.00 | 14.15 | 13.96 | 14.14 | 14.14 | 20,785,474 |
04 Mar 2024 | 14.08 | 14.18 | 13.98 | 14.03 | 14.03 | 15,515,746 |
01 Mar 2024 | 14.09 | 14.15 | 13.99 | 14.06 | 14.06 | 22,083,102 |
29 Feb 2024 | 13.88 | 14.10 | 13.86 | 14.10 | 14.10 | 21,764,295 |
28 Feb 2024 | 14.10 | 14.25 | 13.93 | 13.93 | 13.93 | 22,979,101 |
27 Feb 2024 | 13.92 | 14.05 | 13.90 | 14.05 | 14.05 | 14,226,507 |
26 Feb 2024 | 14.08 | 14.11 | 13.92 | 13.94 | 13.94 | 16,660,962 |
23 Feb 2024 | 14.11 | 14.21 | 14.05 | 14.12 | 14.12 | 16,397,141 |
22 Feb 2024 | 14.05 | 14.23 | 14.01 | 14.17 | 14.17 | 20,623,595 |
21 Feb 2024 | 14.05 | 14.36 | 13.96 | 14.10 | 14.10 | 31,333,697 |
20 Feb 2024 | 13.80 | 14.25 | 13.77 | 14.14 | 14.14 | 25,884,055 |
19 Feb 2024 | 13.80 | 13.88 | 13.56 | 13.81 | 13.81 | 25,834,447 |
08 Feb 2024 | 13.92 | 14.09 | 13.80 | 13.94 | 13.94 | 28,452,885 |
07 Feb 2024 | 13.96 | 13.98 | 13.72 | 13.88 | 13.88 | 31,066,227 |
06 Feb 2024 | 13.40 | 14.08 | 13.25 | 13.99 | 13.99 | 36,072,001 |
05 Feb 2024 | 13.21 | 13.65 | 13.06 | 13.56 | 13.56 | 35,908,625 |
02 Feb 2024 | 13.37 | 13.48 | 12.86 | 13.22 | 13.22 | 22,380,189 |
01 Feb 2024 | 13.33 | 13.58 | 13.25 | 13.36 | 13.36 | 16,986,908 |
31 Jan 2024 | 13.39 | 13.57 | 13.25 | 13.37 | 13.37 | 17,865,318 |
30 Jan 2024 | 13.40 | 13.68 | 13.35 | 13.43 | 13.43 | 16,419,255 |
29 Jan 2024 | 13.60 | 13.70 | 13.48 | 13.48 | 13.48 | 21,754,500 |
26 Jan 2024 | 13.35 | 13.59 | 13.31 | 13.52 | 13.52 | 22,786,363 |
25 Jan 2024 | 13.15 | 13.49 | 13.09 | 13.43 | 13.43 | 26,191,064 |
24 Jan 2024 | 12.87 | 13.36 | 12.65 | 13.24 | 13.24 | 30,660,348 |
23 Jan 2024 | 12.80 | 12.95 | 12.62 | 12.83 | 12.83 | 23,671,553 |
22 Jan 2024 | 13.00 | 13.15 | 12.75 | 12.88 | 12.88 | 22,129,355 |
19 Jan 2024 | 13.12 | 13.12 | 12.93 | 13.03 | 13.03 | 15,045,922 |
18 Jan 2024 | 12.93 | 13.18 | 12.62 | 13.13 | 13.13 | 22,405,360 |
17 Jan 2024 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | 13,133,833 |
16 Jan 2024 | 12.88 | 13.11 | 12.88 | 13.10 | 13.10 | 12,664,106 |
15 Jan 2024 | 12.89 | 13.06 | 12.79 | 12.91 | 12.91 | 10,126,387 |
12 Jan 2024 | 13.11 | 13.15 | 12.95 | 12.95 | 12.95 | 12,243,217 |
11 Jan 2024 | 13.10 | 13.22 | 13.07 | 13.14 | 13.14 | 13,367,037 |
10 Jan 2024 | 13.13 | 13.24 | 13.11 | 13.13 | 13.13 | 7,977,525 |
09 Jan 2024 | 13.19 | 13.25 | 13.11 | 13.17 | 13.17 | 11,532,427 |
08 Jan 2024 | 13.44 | 13.48 | 13.16 | 13.18 | 13.18 | 14,239,681 |
05 Jan 2024 | 13.47 | 13.63 | 13.39 | 13.47 | 13.47 | 10,655,442 |
04 Jan 2024 | 13.62 | 13.63 | 13.34 | 13.48 | 13.48 | 11,064,258 |
03 Jan 2024 | 13.55 | 13.64 | 13.51 | 13.60 | 13.60 | 10,540,499 |
02 Jan 2024 | 13.64 | 13.66 | 13.50 | 13.56 | 13.56 | 12,044,655 |
29 Dec 2023 | 13.64 | 13.70 | 13.58 | 13.64 | 13.64 | 14,502,050 |
28 Dec 2023 | 13.55 | 13.71 | 13.50 | 13.66 | 13.66 | 17,677,551 |
27 Dec 2023 | 13.42 | 13.63 | 13.28 | 13.53 | 13.53 | 12,583,207 |
26 Dec 2023 | 13.46 | 13.49 | 13.35 | 13.37 | 13.37 | 5,996,110 |
25 Dec 2023 | 13.43 | 13.53 | 13.39 | 13.45 | 13.45 | 6,577,510 |
22 Dec 2023 | 13.42 | 13.54 | 13.28 | 13.47 | 13.47 | 15,194,991 |
21 Dec 2023 | 13.56 | 13.59 | 13.38 | 13.42 | 13.42 | 16,406,491 |
20 Dec 2023 | 13.85 | 13.87 | 13.56 | 13.56 | 13.56 | 11,905,471 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |