Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 15.55 | 15.84 | 15.46 | 15.47 | 15.47 | 56,493,256 |
08 May 2024 | 15.35 | 15.36 | 15.04 | 15.05 | 15.05 | 27,971,464 |
07 May 2024 | 15.40 | 15.52 | 15.30 | 15.43 | 15.43 | 24,055,141 |
06 May 2024 | 15.53 | 15.60 | 15.35 | 15.42 | 15.42 | 39,511,921 |
30 Apr 2024 | 15.25 | 15.36 | 14.98 | 15.21 | 15.21 | 39,587,871 |
29 Apr 2024 | 14.96 | 15.32 | 14.86 | 15.22 | 15.22 | 64,985,276 |
26 Apr 2024 | 14.16 | 15.08 | 14.14 | 14.95 | 14.95 | 86,038,017 |
25 Apr 2024 | 13.41 | 13.87 | 13.25 | 13.69 | 13.69 | 22,556,137 |
24 Apr 2024 | 13.40 | 13.51 | 12.83 | 13.41 | 13.41 | 24,481,115 |
23 Apr 2024 | 13.64 | 13.87 | 13.40 | 13.44 | 13.44 | 16,121,600 |
22 Apr 2024 | 13.60 | 13.82 | 13.41 | 13.62 | 13.62 | 15,689,946 |
19 Apr 2024 | 14.00 | 14.09 | 13.66 | 13.71 | 13.71 | 23,871,364 |
18 Apr 2024 | 14.16 | 14.33 | 13.86 | 14.13 | 14.13 | 23,162,726 |
17 Apr 2024 | 13.71 | 14.20 | 13.71 | 14.19 | 14.19 | 30,583,492 |
16 Apr 2024 | 14.16 | 14.16 | 13.49 | 13.51 | 13.51 | 29,309,946 |
15 Apr 2024 | 13.86 | 14.65 | 13.86 | 14.16 | 14.16 | 41,756,276 |
12 Apr 2024 | 14.25 | 14.37 | 13.82 | 13.85 | 13.85 | 26,457,152 |
11 Apr 2024 | 14.21 | 14.52 | 14.17 | 14.21 | 14.21 | 26,759,862 |
10 Apr 2024 | 14.67 | 14.67 | 14.16 | 14.35 | 14.35 | 38,998,550 |
09 Apr 2024 | 14.03 | 14.76 | 14.03 | 14.69 | 14.69 | 50,048,070 |
08 Apr 2024 | 14.31 | 14.68 | 14.07 | 14.09 | 14.09 | 28,066,903 |
03 Apr 2024 | 14.53 | 14.76 | 14.35 | 14.38 | 14.38 | 32,566,416 |
02 Apr 2024 | 14.39 | 14.69 | 14.20 | 14.54 | 14.54 | 39,328,719 |
01 Apr 2024 | 13.91 | 14.42 | 13.91 | 14.34 | 14.34 | 29,871,783 |
29 Mar 2024 | 13.68 | 14.07 | 13.65 | 13.86 | 13.86 | 12,296,124 |
28 Mar 2024 | 13.34 | 13.82 | 13.32 | 13.68 | 13.68 | 22,079,778 |
27 Mar 2024 | 14.11 | 14.12 | 13.39 | 13.39 | 13.39 | 26,283,259 |
26 Mar 2024 | 13.75 | 14.29 | 13.74 | 14.12 | 14.12 | 32,336,710 |
25 Mar 2024 | 14.00 | 14.14 | 13.72 | 13.74 | 13.74 | 23,496,152 |
22 Mar 2024 | 14.40 | 14.49 | 14.06 | 14.08 | 14.08 | 29,416,494 |
21 Mar 2024 | 14.60 | 14.77 | 14.43 | 14.49 | 14.49 | 28,398,539 |
20 Mar 2024 | 14.52 | 14.89 | 14.48 | 14.66 | 14.66 | 42,356,130 |
19 Mar 2024 | 14.34 | 15.12 | 14.23 | 14.63 | 14.63 | 61,358,101 |
18 Mar 2024 | 14.39 | 14.54 | 14.27 | 14.40 | 14.40 | 31,150,277 |
15 Mar 2024 | 14.13 | 14.21 | 13.97 | 14.18 | 14.18 | 19,751,561 |
14 Mar 2024 | 14.38 | 14.55 | 14.10 | 14.21 | 14.21 | 22,903,601 |
13 Mar 2024 | 14.36 | 14.49 | 14.23 | 14.39 | 14.39 | 24,679,516 |
12 Mar 2024 | 14.60 | 14.63 | 14.30 | 14.42 | 14.42 | 41,553,496 |
11 Mar 2024 | 13.92 | 14.80 | 13.88 | 14.61 | 14.61 | 60,858,866 |
08 Mar 2024 | 13.69 | 13.84 | 13.54 | 13.74 | 13.74 | 16,937,466 |
07 Mar 2024 | 14.01 | 14.10 | 13.63 | 13.64 | 13.64 | 20,530,491 |
06 Mar 2024 | 13.80 | 14.23 | 13.72 | 14.00 | 14.00 | 23,099,300 |
05 Mar 2024 | 14.03 | 14.08 | 13.79 | 13.95 | 13.95 | 29,117,141 |
04 Mar 2024 | 14.37 | 14.53 | 14.11 | 14.19 | 14.19 | 27,464,016 |
01 Mar 2024 | 14.40 | 14.45 | 14.16 | 14.36 | 14.36 | 31,803,843 |
29 Feb 2024 | 13.70 | 14.23 | 13.67 | 14.22 | 14.22 | 33,714,056 |
28 Feb 2024 | 14.25 | 14.62 | 13.75 | 13.75 | 13.75 | 48,004,319 |
27 Feb 2024 | 13.88 | 14.17 | 13.71 | 14.15 | 14.15 | 31,384,209 |
26 Feb 2024 | 13.95 | 14.39 | 13.79 | 13.88 | 13.88 | 40,565,784 |
23 Feb 2024 | 13.57 | 13.77 | 13.38 | 13.65 | 13.65 | 29,969,794 |
22 Feb 2024 | 13.39 | 13.59 | 13.32 | 13.50 | 13.50 | 20,859,032 |
21 Feb 2024 | 13.34 | 13.85 | 13.23 | 13.46 | 13.46 | 27,388,564 |
20 Feb 2024 | 13.48 | 13.55 | 13.31 | 13.45 | 13.45 | 17,771,093 |
19 Feb 2024 | 13.89 | 13.89 | 13.46 | 13.63 | 13.63 | 31,355,466 |
08 Feb 2024 | 13.33 | 14.18 | 13.33 | 13.56 | 13.56 | 46,877,916 |
07 Feb 2024 | 12.38 | 13.36 | 12.34 | 13.30 | 13.30 | 49,169,628 |
06 Feb 2024 | 11.18 | 12.46 | 11.12 | 12.37 | 12.37 | 35,200,946 |
05 Feb 2024 | 11.50 | 11.91 | 10.57 | 11.42 | 11.42 | 37,464,353 |
02 Feb 2024 | 11.98 | 12.15 | 11.17 | 11.58 | 11.58 | 25,703,362 |
01 Feb 2024 | 11.72 | 12.20 | 11.66 | 11.97 | 11.97 | 25,662,191 |
31 Jan 2024 | 12.00 | 12.36 | 11.67 | 11.67 | 11.67 | 26,098,465 |
30 Jan 2024 | 12.30 | 12.50 | 12.02 | 12.06 | 12.06 | 17,810,849 |
29 Jan 2024 | 12.83 | 12.97 | 12.40 | 12.40 | 12.40 | 20,917,573 |
26 Jan 2024 | 13.01 | 13.19 | 12.82 | 12.82 | 12.82 | 19,460,468 |
25 Jan 2024 | 12.75 | 13.14 | 12.57 | 13.09 | 13.09 | 23,618,997 |
24 Jan 2024 | 12.81 | 12.92 | 12.26 | 12.75 | 12.75 | 24,949,143 |
23 Jan 2024 | 12.61 | 12.93 | 12.45 | 12.75 | 12.75 | 22,645,892 |
22 Jan 2024 | 13.48 | 13.49 | 12.56 | 12.65 | 12.65 | 30,270,631 |
19 Jan 2024 | 13.36 | 13.78 | 13.28 | 13.47 | 13.47 | 27,101,948 |
18 Jan 2024 | 13.29 | 13.46 | 12.98 | 13.40 | 13.40 | 26,286,928 |
17 Jan 2024 | 13.78 | 13.79 | 13.31 | 13.31 | 13.31 | 17,169,207 |
16 Jan 2024 | 13.77 | 14.02 | 13.63 | 13.83 | 13.83 | 19,329,535 |
15 Jan 2024 | 13.92 | 13.97 | 13.60 | 13.74 | 13.74 | 15,314,875 |
12 Jan 2024 | 14.00 | 14.19 | 13.91 | 13.93 | 13.93 | 18,394,607 |
11 Jan 2024 | 13.51 | 14.25 | 13.38 | 14.07 | 14.07 | 32,022,601 |
10 Jan 2024 | 13.45 | 13.79 | 13.23 | 13.48 | 13.48 | 19,381,224 |
09 Jan 2024 | 13.51 | 13.79 | 13.37 | 13.53 | 13.53 | 19,771,402 |
08 Jan 2024 | 13.83 | 14.07 | 13.47 | 13.48 | 13.48 | 22,781,571 |
05 Jan 2024 | 14.15 | 14.47 | 13.83 | 13.92 | 13.92 | 26,257,435 |
04 Jan 2024 | 14.42 | 14.43 | 14.00 | 14.07 | 14.07 | 18,450,080 |
03 Jan 2024 | 14.40 | 14.58 | 14.30 | 14.44 | 14.44 | 16,201,859 |
02 Jan 2024 | 14.75 | 14.75 | 14.46 | 14.46 | 14.46 | 20,592,254 |
29 Dec 2023 | 14.58 | 14.89 | 14.58 | 14.76 | 14.76 | 28,682,085 |
28 Dec 2023 | 14.00 | 14.71 | 13.93 | 14.61 | 14.61 | 38,252,239 |
27 Dec 2023 | 14.05 | 14.12 | 13.92 | 14.00 | 14.00 | 13,562,012 |
26 Dec 2023 | 14.30 | 14.34 | 13.96 | 14.01 | 14.01 | 14,995,664 |
25 Dec 2023 | 14.30 | 14.45 | 14.26 | 14.35 | 14.35 | 13,207,426 |
22 Dec 2023 | 14.10 | 14.55 | 13.99 | 14.29 | 14.29 | 25,092,122 |
21 Dec 2023 | 13.80 | 14.27 | 13.76 | 14.18 | 14.18 | 23,240,719 |
20 Dec 2023 | 14.18 | 14.20 | 13.85 | 13.86 | 13.86 | 13,847,403 |
19 Dec 2023 | 14.11 | 14.18 | 13.93 | 14.05 | 14.05 | 15,614,778 |
18 Dec 2023 | 14.29 | 14.37 | 14.06 | 14.11 | 14.11 | 17,265,743 |
15 Dec 2023 | 14.42 | 14.64 | 14.37 | 14.38 | 14.38 | 18,692,473 |
14 Dec 2023 | 14.56 | 14.80 | 14.34 | 14.34 | 14.34 | 23,520,256 |
13 Dec 2023 | 14.71 | 14.74 | 14.48 | 14.48 | 14.48 | 20,216,234 |
12 Dec 2023 | 14.93 | 14.93 | 14.67 | 14.77 | 14.77 | 20,807,659 |
11 Dec 2023 | 14.99 | 15.00 | 14.51 | 14.91 | 14.91 | 36,924,278 |
08 Dec 2023 | 14.87 | 15.16 | 14.68 | 15.05 | 15.05 | 51,737,371 |
07 Dec 2023 | 15.00 | 15.01 | 14.70 | 14.75 | 14.75 | 29,269,378 |
06 Dec 2023 | 14.70 | 15.35 | 14.67 | 15.07 | 15.07 | 29,591,911 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |