Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 14.06 | 14.13 | 13.77 | 13.83 | 13.83 | 17,581,828 |
29 Apr 2024 | 13.40 | 14.16 | 13.39 | 14.06 | 14.06 | 31,837,659 |
26 Apr 2024 | 13.08 | 13.80 | 12.94 | 13.59 | 13.59 | 28,405,285 |
25 Apr 2024 | 13.15 | 13.60 | 13.10 | 13.33 | 13.33 | 19,006,461 |
24 Apr 2024 | 13.15 | 13.26 | 12.81 | 13.26 | 13.26 | 17,534,988 |
23 Apr 2024 | 13.37 | 13.54 | 13.10 | 13.15 | 13.15 | 16,137,304 |
22 Apr 2024 | 13.71 | 13.88 | 13.35 | 13.37 | 13.37 | 19,443,826 |
19 Apr 2024 | 14.00 | 14.16 | 13.75 | 13.80 | 13.80 | 18,882,379 |
18 Apr 2024 | 13.88 | 14.27 | 13.62 | 14.06 | 14.06 | 25,040,859 |
17 Apr 2024 | 13.56 | 14.03 | 13.56 | 13.98 | 13.98 | 26,059,565 |
16 Apr 2024 | 14.10 | 14.28 | 13.38 | 13.39 | 13.39 | 34,287,113 |
15 Apr 2024 | 14.40 | 14.90 | 13.97 | 14.22 | 14.22 | 36,466,402 |
12 Apr 2024 | 15.30 | 15.40 | 14.60 | 14.62 | 14.62 | 53,651,637 |
11 Apr 2024 | 15.80 | 15.84 | 15.33 | 15.57 | 15.57 | 39,275,504 |
10 Apr 2024 | 15.93 | 16.12 | 15.63 | 15.88 | 15.88 | 52,142,153 |
09 Apr 2024 | 14.88 | 16.33 | 14.84 | 16.30 | 16.30 | 85,795,295 |
08 Apr 2024 | 15.42 | 16.18 | 15.01 | 15.05 | 15.05 | 60,199,769 |
03 Apr 2024 | 15.18 | 16.38 | 15.02 | 15.40 | 15.40 | 80,426,814 |
02 Apr 2024 | 14.52 | 15.49 | 14.39 | 15.18 | 15.18 | 69,800,637 |
01 Apr 2024 | 14.20 | 14.64 | 14.20 | 14.47 | 14.47 | 26,940,338 |
29 Mar 2024 | 14.30 | 14.57 | 14.08 | 14.18 | 14.18 | 18,530,392 |
28 Mar 2024 | 14.24 | 14.74 | 14.12 | 14.30 | 14.30 | 30,072,029 |
27 Mar 2024 | 14.88 | 14.88 | 14.27 | 14.32 | 14.32 | 39,301,227 |
26 Mar 2024 | 13.91 | 15.18 | 13.86 | 14.98 | 14.98 | 52,796,264 |
25 Mar 2024 | 14.16 | 14.36 | 13.91 | 13.94 | 13.94 | 19,527,474 |
22 Mar 2024 | 14.85 | 14.85 | 14.30 | 14.32 | 14.32 | 25,780,837 |
21 Mar 2024 | 14.77 | 15.24 | 14.77 | 14.85 | 14.85 | 32,376,086 |
20 Mar 2024 | 14.55 | 14.85 | 14.46 | 14.73 | 14.73 | 21,843,281 |
19 Mar 2024 | 14.53 | 14.63 | 14.45 | 14.58 | 14.58 | 29,212,532 |
18 Mar 2024 | 14.40 | 14.80 | 14.30 | 14.56 | 14.56 | 40,225,061 |
15 Mar 2024 | 14.00 | 14.36 | 13.84 | 14.32 | 14.32 | 37,903,450 |
14 Mar 2024 | 14.15 | 14.53 | 13.91 | 14.05 | 14.05 | 36,942,900 |
13 Mar 2024 | 14.28 | 14.54 | 14.08 | 14.24 | 14.24 | 43,598,893 |
12 Mar 2024 | 14.70 | 14.86 | 14.20 | 14.35 | 14.35 | 91,627,269 |
11 Mar 2024 | 13.48 | 14.16 | 13.40 | 14.16 | 14.16 | 32,539,436 |
08 Mar 2024 | 12.81 | 13.02 | 12.68 | 12.87 | 12.87 | 15,384,883 |
07 Mar 2024 | 13.10 | 13.20 | 12.85 | 12.85 | 12.85 | 19,789,320 |
06 Mar 2024 | 13.23 | 13.28 | 12.86 | 13.08 | 13.08 | 21,298,241 |
05 Mar 2024 | 13.23 | 13.37 | 13.01 | 13.10 | 13.10 | 25,254,863 |
04 Mar 2024 | 13.11 | 13.58 | 13.10 | 13.37 | 13.37 | 46,769,088 |
01 Mar 2024 | 13.25 | 13.40 | 12.92 | 13.08 | 13.08 | 46,884,577 |
29 Feb 2024 | 12.82 | 13.47 | 12.80 | 13.22 | 13.22 | 26,386,735 |
28 Feb 2024 | 13.54 | 14.02 | 13.07 | 13.11 | 13.11 | 26,611,642 |
27 Feb 2024 | 13.15 | 13.60 | 13.08 | 13.52 | 13.52 | 17,800,760 |
26 Feb 2024 | 12.95 | 13.46 | 12.91 | 13.27 | 13.27 | 22,112,367 |
23 Feb 2024 | 12.90 | 12.95 | 12.75 | 12.94 | 12.94 | 14,088,722 |
22 Feb 2024 | 12.84 | 12.95 | 12.74 | 12.86 | 12.86 | 12,151,940 |
21 Feb 2024 | 12.90 | 13.26 | 12.71 | 12.84 | 12.84 | 17,560,304 |
20 Feb 2024 | 12.82 | 12.97 | 12.58 | 12.90 | 12.90 | 12,743,328 |
19 Feb 2024 | 13.08 | 13.20 | 12.69 | 12.83 | 12.83 | 21,588,282 |
08 Feb 2024 | 13.00 | 13.86 | 12.82 | 13.13 | 13.13 | 30,402,818 |
07 Feb 2024 | 11.55 | 12.68 | 11.55 | 12.68 | 12.68 | 31,672,659 |
06 Feb 2024 | 10.32 | 11.55 | 10.31 | 11.53 | 11.53 | 23,861,463 |
05 Feb 2024 | 11.01 | 11.08 | 10.05 | 10.50 | 10.50 | 22,983,316 |
02 Feb 2024 | 11.79 | 11.92 | 10.71 | 11.16 | 11.16 | 17,432,306 |
01 Feb 2024 | 12.13 | 12.14 | 11.72 | 11.72 | 11.72 | 12,459,392 |
31 Jan 2024 | 12.33 | 12.95 | 12.13 | 12.14 | 12.14 | 13,008,793 |
30 Jan 2024 | 12.72 | 12.85 | 12.37 | 12.40 | 12.40 | 8,600,094 |
29 Jan 2024 | 13.14 | 13.18 | 12.73 | 12.73 | 12.73 | 9,611,879 |
26 Jan 2024 | 13.31 | 13.43 | 13.04 | 13.08 | 13.08 | 9,343,430 |
25 Jan 2024 | 13.13 | 13.37 | 12.99 | 13.33 | 13.33 | 9,999,420 |
24 Jan 2024 | 13.23 | 13.28 | 12.62 | 13.12 | 13.12 | 11,796,755 |
23 Jan 2024 | 12.84 | 13.15 | 12.58 | 13.05 | 13.05 | 10,005,818 |
22 Jan 2024 | 13.66 | 13.66 | 12.78 | 12.87 | 12.87 | 12,875,601 |
19 Jan 2024 | 13.71 | 14.31 | 13.68 | 13.71 | 13.71 | 10,042,762 |
18 Jan 2024 | 13.66 | 13.85 | 13.27 | 13.84 | 13.84 | 13,296,593 |
17 Jan 2024 | 14.38 | 14.39 | 13.77 | 13.78 | 13.78 | 11,115,080 |
16 Jan 2024 | 14.26 | 14.56 | 14.15 | 14.35 | 14.35 | 8,446,208 |
15 Jan 2024 | 14.50 | 14.64 | 14.25 | 14.30 | 14.30 | 8,393,109 |
12 Jan 2024 | 14.50 | 14.80 | 14.31 | 14.59 | 14.59 | 10,449,966 |
11 Jan 2024 | 14.15 | 14.76 | 14.01 | 14.56 | 14.56 | 15,782,943 |
10 Jan 2024 | 14.10 | 14.48 | 13.88 | 14.13 | 14.13 | 9,839,319 |
09 Jan 2024 | 14.09 | 14.44 | 13.87 | 14.12 | 14.12 | 9,382,898 |
08 Jan 2024 | 14.44 | 14.65 | 14.05 | 14.06 | 14.06 | 9,631,500 |
05 Jan 2024 | 14.45 | 14.97 | 14.37 | 14.45 | 14.45 | 10,811,820 |
04 Jan 2024 | 14.93 | 14.95 | 14.49 | 14.55 | 14.55 | 9,279,434 |
03 Jan 2024 | 14.86 | 14.99 | 14.80 | 14.88 | 14.88 | 7,398,140 |
02 Jan 2024 | 15.22 | 15.22 | 14.85 | 14.86 | 14.86 | 13,235,802 |
29 Dec 2023 | 14.91 | 15.30 | 14.87 | 15.22 | 15.22 | 18,394,936 |
28 Dec 2023 | 14.01 | 15.03 | 13.99 | 14.99 | 14.99 | 29,086,811 |
27 Dec 2023 | 14.20 | 14.28 | 13.95 | 14.01 | 14.01 | 7,857,122 |
26 Dec 2023 | 14.36 | 14.36 | 14.16 | 14.24 | 14.24 | 5,239,589 |
25 Dec 2023 | 14.31 | 14.48 | 14.21 | 14.28 | 14.28 | 5,940,880 |
22 Dec 2023 | 14.23 | 14.48 | 13.96 | 14.34 | 14.34 | 12,481,110 |
21 Dec 2023 | 13.75 | 14.33 | 13.70 | 14.24 | 14.24 | 11,940,456 |
20 Dec 2023 | 14.16 | 14.28 | 13.87 | 13.88 | 13.88 | 7,438,673 |
19 Dec 2023 | 14.15 | 14.28 | 14.01 | 14.09 | 14.09 | 7,182,681 |
18 Dec 2023 | 14.55 | 14.58 | 14.13 | 14.16 | 14.16 | 9,987,926 |
15 Dec 2023 | 14.60 | 14.82 | 14.45 | 14.62 | 14.62 | 7,828,390 |
14 Dec 2023 | 14.72 | 14.87 | 14.56 | 14.56 | 14.56 | 6,194,668 |
13 Dec 2023 | 14.85 | 14.86 | 14.62 | 14.63 | 14.63 | 6,701,321 |
12 Dec 2023 | 14.98 | 14.99 | 14.83 | 14.88 | 14.88 | 5,940,760 |
11 Dec 2023 | 14.90 | 15.05 | 14.61 | 14.99 | 14.99 | 10,062,732 |
08 Dec 2023 | 15.29 | 15.33 | 14.94 | 14.98 | 14.98 | 9,208,882 |
07 Dec 2023 | 15.15 | 15.31 | 14.87 | 15.20 | 15.20 | 13,761,020 |
06 Dec 2023 | 14.81 | 15.49 | 14.72 | 15.26 | 15.26 | 19,905,170 |
05 Dec 2023 | 14.87 | 15.12 | 14.80 | 14.82 | 14.82 | 9,048,277 |
04 Dec 2023 | 15.03 | 15.15 | 14.89 | 14.95 | 14.95 | 8,264,740 |
01 Dec 2023 | 15.00 | 15.13 | 14.71 | 15.06 | 15.06 | 12,453,376 |
30 Nov 2023 | 15.11 | 15.27 | 14.94 | 14.99 | 14.99 | 12,061,479 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |