Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 16.300 | 16.480 | 16.040 | 16.080 | 16.080 | 15,357,209 |
20 May 2024 | 16.520 | 16.660 | 16.160 | 16.340 | 16.340 | 36,041,764 |
17 May 2024 | 16.020 | 16.580 | 15.300 | 16.520 | 16.520 | 85,691,302 |
16 May 2024 | 15.500 | 16.080 | 15.340 | 15.820 | 15.820 | 47,722,737 |
14 May 2024 | 15.420 | 15.680 | 14.980 | 15.120 | 15.120 | 20,872,434 |
13 May 2024 | 15.340 | 15.380 | 14.660 | 15.280 | 15.280 | 25,075,036 |
10 May 2024 | 14.780 | 15.500 | 14.560 | 15.400 | 15.400 | 48,047,960 |
09 May 2024 | 14.720 | 14.940 | 14.420 | 14.720 | 14.720 | 22,232,495 |
08 May 2024 | 15.020 | 15.120 | 14.520 | 14.560 | 14.560 | 19,235,952 |
07 May 2024 | 14.740 | 15.180 | 14.620 | 14.960 | 14.960 | 28,217,545 |
06 May 2024 | 15.480 | 15.600 | 14.820 | 14.940 | 14.940 | 32,713,095 |
03 May 2024 | 15.600 | 15.720 | 15.160 | 15.580 | 15.580 | 36,979,646 |
02 May 2024 | 14.620 | 15.160 | 14.360 | 15.020 | 15.020 | 31,462,220 |
30 Apr 2024 | 14.520 | 14.800 | 14.300 | 14.580 | 14.580 | 57,199,724 |
29 Apr 2024 | 14.000 | 14.940 | 13.880 | 14.520 | 14.520 | 71,599,321 |
26 Apr 2024 | 12.920 | 14.200 | 12.920 | 13.960 | 13.960 | 70,546,785 |
25 Apr 2024 | 12.280 | 12.900 | 12.280 | 12.900 | 12.900 | 39,699,484 |
24 Apr 2024 | 11.940 | 12.360 | 11.780 | 12.140 | 12.140 | 25,060,500 |
23 Apr 2024 | 11.860 | 11.980 | 11.680 | 11.800 | 11.800 | 15,126,201 |
22 Apr 2024 | 11.760 | 11.880 | 11.300 | 11.680 | 11.680 | 18,322,969 |
19 Apr 2024 | 11.500 | 11.600 | 11.240 | 11.520 | 11.520 | 18,564,608 |
18 Apr 2024 | 11.320 | 11.640 | 11.120 | 11.500 | 11.500 | 17,724,810 |
17 Apr 2024 | 11.440 | 11.600 | 11.200 | 11.320 | 11.320 | 18,460,126 |
16 Apr 2024 | 11.240 | 11.640 | 11.160 | 11.440 | 11.440 | 26,880,084 |
15 Apr 2024 | 11.260 | 11.720 | 11.260 | 11.420 | 11.420 | 13,654,404 |
12 Apr 2024 | 12.020 | 12.040 | 11.480 | 11.600 | 11.600 | 20,661,488 |
11 Apr 2024 | 11.900 | 12.120 | 11.740 | 12.080 | 12.080 | 20,031,069 |
10 Apr 2024 | 12.300 | 12.440 | 12.080 | 12.260 | 12.260 | 22,315,870 |
09 Apr 2024 | 12.080 | 12.360 | 12.000 | 12.080 | 12.080 | 12,403,663 |
08 Apr 2024 | 12.060 | 12.280 | 11.860 | 11.920 | 11.920 | 27,214,715 |
05 Apr 2024 | 11.820 | 12.080 | 11.660 | 12.000 | 12.000 | 25,992,504 |
03 Apr 2024 | 11.960 | 12.240 | 11.800 | 11.880 | 11.880 | 35,022,776 |
02 Apr 2024 | 11.580 | 12.120 | 11.580 | 11.960 | 11.960 | 51,054,370 |
28 Mar 2024 | 10.700 | 11.360 | 10.500 | 11.260 | 11.260 | 40,527,170 |
27 Mar 2024 | 10.800 | 10.940 | 10.620 | 10.620 | 10.620 | 24,274,741 |
26 Mar 2024 | 11.040 | 11.300 | 10.940 | 10.960 | 10.960 | 17,433,881 |
25 Mar 2024 | 10.620 | 11.040 | 10.520 | 10.820 | 10.820 | 12,638,870 |
22 Mar 2024 | 11.120 | 11.120 | 10.520 | 10.640 | 10.640 | 24,332,307 |
21 Mar 2024 | 10.800 | 11.460 | 10.740 | 11.060 | 11.060 | 28,208,145 |
20 Mar 2024 | 10.500 | 10.740 | 10.460 | 10.580 | 10.580 | 15,367,858 |
19 Mar 2024 | 10.700 | 10.900 | 10.400 | 10.480 | 10.480 | 33,224,273 |
18 Mar 2024 | 11.060 | 11.180 | 10.800 | 10.900 | 10.900 | 16,134,274 |
15 Mar 2024 | 11.240 | 11.340 | 10.860 | 10.980 | 10.980 | 28,602,277 |
14 Mar 2024 | 11.320 | 11.680 | 11.180 | 11.340 | 11.340 | 27,713,461 |
13 Mar 2024 | 11.500 | 11.640 | 11.220 | 11.320 | 11.320 | 27,618,673 |
12 Mar 2024 | 10.740 | 11.760 | 10.540 | 11.600 | 11.600 | 48,721,171 |
11 Mar 2024 | 10.440 | 10.640 | 10.280 | 10.580 | 10.580 | 19,452,267 |
08 Mar 2024 | 10.360 | 10.620 | 10.320 | 10.460 | 10.460 | 14,740,350 |
07 Mar 2024 | 10.540 | 10.600 | 10.100 | 10.300 | 10.300 | 30,253,506 |
06 Mar 2024 | 10.620 | 10.800 | 10.440 | 10.560 | 10.560 | 18,497,251 |
05 Mar 2024 | 10.780 | 11.000 | 10.540 | 10.600 | 10.600 | 24,918,600 |
04 Mar 2024 | 11.400 | 11.460 | 10.880 | 11.000 | 11.000 | 21,588,559 |
01 Mar 2024 | 11.420 | 11.680 | 11.240 | 11.440 | 11.440 | 15,751,556 |
29 Feb 2024 | 11.640 | 12.120 | 11.600 | 11.640 | 11.640 | 23,003,565 |
28 Feb 2024 | 12.080 | 12.240 | 11.800 | 11.860 | 11.860 | 12,569,509 |
27 Feb 2024 | 12.220 | 12.220 | 11.740 | 12.160 | 12.160 | 16,965,614 |
26 Feb 2024 | 12.400 | 12.540 | 11.880 | 12.220 | 12.220 | 18,633,859 |
23 Feb 2024 | 12.120 | 12.460 | 12.060 | 12.400 | 12.400 | 12,267,964 |
22 Feb 2024 | 12.300 | 12.360 | 12.100 | 12.360 | 12.360 | 9,697,541 |
21 Feb 2024 | 11.800 | 12.540 | 11.620 | 12.300 | 12.300 | 29,166,947 |
20 Feb 2024 | 11.800 | 11.960 | 11.460 | 11.760 | 11.760 | 19,992,088 |
19 Feb 2024 | 11.780 | 11.840 | 11.440 | 11.640 | 11.640 | 12,452,344 |
16 Feb 2024 | 11.300 | 11.940 | 11.220 | 11.940 | 11.940 | 17,247,251 |
15 Feb 2024 | 11.360 | 11.360 | 10.960 | 11.240 | 11.240 | 11,032,027 |
14 Feb 2024 | 11.100 | 11.360 | 10.840 | 11.360 | 11.360 | 8,301,209 |
09 Feb 2024 | 11.340 | 11.340 | 11.340 | 11.340 | 11.340 | - |
08 Feb 2024 | 11.500 | 11.620 | 11.220 | 11.520 | 11.520 | 14,441,540 |
07 Feb 2024 | 12.320 | 12.320 | 11.280 | 11.500 | 11.500 | 26,884,606 |
06 Feb 2024 | 11.380 | 12.260 | 11.360 | 12.220 | 12.220 | 18,332,907 |
05 Feb 2024 | 11.760 | 11.820 | 11.300 | 11.660 | 11.660 | 14,087,276 |
02 Feb 2024 | 11.620 | 12.280 | 11.620 | 11.760 | 11.760 | 15,017,145 |
01 Feb 2024 | 11.540 | 11.720 | 11.320 | 11.560 | 11.560 | 22,401,790 |
31 Jan 2024 | 11.960 | 11.980 | 11.660 | 11.760 | 11.760 | 12,726,606 |
30 Jan 2024 | 12.340 | 12.340 | 11.820 | 11.960 | 11.960 | 15,655,830 |
29 Jan 2024 | 12.400 | 12.820 | 12.180 | 12.340 | 12.340 | 24,241,068 |
26 Jan 2024 | 12.200 | 12.540 | 12.000 | 12.280 | 12.280 | 24,513,643 |
25 Jan 2024 | 11.960 | 12.340 | 11.720 | 12.220 | 12.220 | 46,044,430 |
24 Jan 2024 | 11.460 | 11.820 | 11.220 | 11.780 | 11.780 | 25,772,674 |
23 Jan 2024 | 10.780 | 11.480 | 10.780 | 11.280 | 11.280 | 27,197,292 |
22 Jan 2024 | 11.400 | 11.440 | 10.660 | 10.740 | 10.740 | 45,126,144 |
19 Jan 2024 | 11.580 | 11.780 | 11.200 | 11.400 | 11.400 | 26,725,350 |
18 Jan 2024 | 11.280 | 11.620 | 11.280 | 11.560 | 11.560 | 43,098,556 |
17 Jan 2024 | 11.800 | 11.800 | 11.200 | 11.220 | 11.220 | 39,261,007 |
16 Jan 2024 | 12.360 | 12.380 | 11.920 | 11.980 | 11.980 | 19,245,916 |
15 Jan 2024 | 12.560 | 12.560 | 12.560 | 12.560 | 12.560 | - |
12 Jan 2024 | 12.900 | 13.000 | 12.520 | 12.600 | 12.600 | 9,363,592 |
11 Jan 2024 | 12.700 | 13.020 | 12.520 | 12.820 | 12.820 | 7,893,165 |
10 Jan 2024 | 12.640 | 12.880 | 12.460 | 12.700 | 12.700 | 7,401,839 |
09 Jan 2024 | 12.740 | 12.900 | 12.640 | 12.660 | 12.660 | 8,747,575 |
08 Jan 2024 | 13.360 | 13.360 | 12.620 | 12.740 | 12.740 | 16,680,831 |
05 Jan 2024 | 13.180 | 13.480 | 12.980 | 13.140 | 13.140 | 8,957,992 |
04 Jan 2024 | 13.140 | 13.360 | 12.940 | 13.180 | 13.180 | 15,388,782 |
03 Jan 2024 | 13.180 | 13.280 | 13.000 | 13.120 | 13.120 | 10,385,389 |
02 Jan 2024 | 13.760 | 13.820 | 13.100 | 13.180 | 13.180 | 12,312,429 |
29 Dec 2023 | 13.660 | 14.000 | 13.600 | 13.760 | 13.760 | 9,964,880 |
28 Dec 2023 | 13.240 | 13.780 | 13.220 | 13.680 | 13.680 | 19,507,437 |
27 Dec 2023 | 13.500 | 13.600 | 12.800 | 13.140 | 13.140 | 26,205,100 |
22 Dec 2023 | 13.680 | 13.760 | 13.260 | 13.340 | 13.340 | 12,030,827 |
21 Dec 2023 | 13.500 | 13.580 | 13.360 | 13.500 | 13.500 | 9,263,871 |
20 Dec 2023 | 13.480 | 13.820 | 13.400 | 13.500 | 13.500 | 15,571,764 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |