Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 14.32 | 15.25 | 14.22 | 14.42 | 14.42 | 53,377,546 |
09 May 2024 | 14.25 | 14.49 | 14.11 | 14.22 | 14.22 | 28,096,150 |
08 May 2024 | 14.47 | 14.82 | 14.06 | 14.37 | 14.37 | 49,705,802 |
07 May 2024 | 13.11 | 15.33 | 13.03 | 14.62 | 14.62 | 72,623,297 |
06 May 2024 | 13.00 | 13.35 | 12.90 | 13.11 | 13.11 | 18,011,857 |
30 Apr 2024 | 13.15 | 13.19 | 12.77 | 12.81 | 12.81 | 17,125,826 |
29 Apr 2024 | 12.72 | 13.19 | 12.65 | 13.09 | 13.09 | 23,884,811 |
26 Apr 2024 | 12.16 | 12.92 | 12.12 | 12.72 | 12.72 | 30,358,313 |
25 Apr 2024 | 12.67 | 12.85 | 12.52 | 12.62 | 12.62 | 20,087,000 |
24 Apr 2024 | 12.40 | 12.90 | 12.35 | 12.90 | 12.90 | 24,645,294 |
23 Apr 2024 | 12.20 | 12.56 | 12.17 | 12.23 | 12.23 | 18,668,976 |
22 Apr 2024 | 12.84 | 13.13 | 12.36 | 12.38 | 12.38 | 27,495,881 |
19 Apr 2024 | 12.15 | 12.59 | 11.93 | 12.27 | 12.27 | 22,430,596 |
18 Apr 2024 | 12.29 | 12.66 | 12.11 | 12.32 | 12.32 | 21,708,790 |
17 Apr 2024 | 11.82 | 12.34 | 11.82 | 12.29 | 12.29 | 22,809,078 |
16 Apr 2024 | 12.70 | 12.70 | 11.20 | 11.43 | 11.43 | 30,862,451 |
15 Apr 2024 | 13.06 | 13.55 | 12.63 | 12.96 | 12.96 | 27,534,844 |
12 Apr 2024 | 12.67 | 13.46 | 12.65 | 12.83 | 12.83 | 29,031,019 |
11 Apr 2024 | 12.42 | 12.75 | 12.37 | 12.50 | 12.50 | 14,831,628 |
10 Apr 2024 | 13.30 | 13.30 | 12.47 | 12.70 | 12.70 | 23,053,408 |
09 Apr 2024 | 13.49 | 13.62 | 13.15 | 13.38 | 13.38 | 18,673,496 |
08 Apr 2024 | 13.79 | 13.95 | 13.30 | 13.32 | 13.32 | 19,122,973 |
03 Apr 2024 | 14.80 | 14.80 | 13.60 | 13.79 | 13.79 | 37,977,049 |
02 Apr 2024 | 15.02 | 15.22 | 14.75 | 14.93 | 14.93 | 29,390,885 |
01 Apr 2024 | 15.45 | 15.59 | 14.98 | 15.12 | 15.12 | 35,847,216 |
29 Mar 2024 | 14.56 | 14.98 | 14.45 | 15.24 | 15.24 | 24,999,652 |
28 Mar 2024 | 13.24 | 15.35 | 13.18 | 14.88 | 14.88 | 65,673,064 |
27 Mar 2024 | 13.60 | 13.60 | 12.90 | 13.06 | 13.06 | 24,455,530 |
26 Mar 2024 | 13.59 | 14.01 | 13.56 | 13.62 | 13.62 | 22,419,421 |
25 Mar 2024 | 14.40 | 14.54 | 13.61 | 13.65 | 13.65 | 35,784,447 |
22 Mar 2024 | 15.05 | 15.05 | 14.26 | 14.46 | 14.46 | 36,769,824 |
21 Mar 2024 | 14.72 | 15.36 | 14.50 | 15.05 | 15.05 | 46,090,308 |
20 Mar 2024 | 14.78 | 14.98 | 14.56 | 14.83 | 14.83 | 34,006,997 |
19 Mar 2024 | 14.34 | 15.18 | 14.20 | 14.87 | 14.87 | 47,458,335 |
18 Mar 2024 | 14.39 | 14.48 | 14.11 | 14.38 | 14.38 | 27,473,595 |
15 Mar 2024 | 14.09 | 14.31 | 13.85 | 14.27 | 14.27 | 26,505,960 |
14 Mar 2024 | 14.31 | 14.60 | 13.86 | 14.22 | 14.22 | 32,937,943 |
13 Mar 2024 | 14.30 | 14.90 | 14.03 | 14.50 | 14.50 | 47,466,103 |
12 Mar 2024 | 13.95 | 14.64 | 13.81 | 14.41 | 14.41 | 43,016,252 |
11 Mar 2024 | 13.80 | 14.08 | 13.63 | 14.00 | 14.00 | 29,695,164 |
08 Mar 2024 | 13.39 | 14.33 | 13.06 | 14.12 | 14.12 | 44,129,987 |
07 Mar 2024 | 14.84 | 14.87 | 13.48 | 13.55 | 13.55 | 60,942,689 |
06 Mar 2024 | 13.83 | 14.50 | 13.50 | 14.45 | 14.45 | 56,759,419 |
05 Mar 2024 | 13.35 | 14.27 | 13.08 | 13.68 | 13.68 | 59,249,337 |
04 Mar 2024 | 13.33 | 13.82 | 13.05 | 13.54 | 13.54 | 41,004,761 |
01 Mar 2024 | 12.99 | 13.66 | 12.86 | 13.50 | 13.50 | 44,653,443 |
29 Feb 2024 | 12.11 | 12.98 | 12.11 | 12.96 | 12.96 | 43,512,201 |
28 Feb 2024 | 13.64 | 13.85 | 12.05 | 12.05 | 12.05 | 68,342,309 |
27 Feb 2024 | 13.00 | 14.35 | 13.00 | 13.94 | 13.94 | 64,502,112 |
26 Feb 2024 | 12.58 | 13.18 | 12.33 | 12.83 | 12.83 | 47,356,289 |
23 Feb 2024 | 11.81 | 12.65 | 11.59 | 12.46 | 12.46 | 48,551,196 |
22 Feb 2024 | 11.19 | 11.72 | 11.19 | 11.69 | 11.69 | 37,069,925 |
21 Feb 2024 | 10.79 | 11.59 | 10.71 | 11.19 | 11.19 | 40,619,018 |
20 Feb 2024 | 10.52 | 11.49 | 10.30 | 11.08 | 11.08 | 39,818,236 |
19 Feb 2024 | 10.16 | 11.28 | 10.08 | 10.60 | 10.60 | 32,921,611 |
08 Feb 2024 | 9.22 | 10.20 | 9.22 | 10.10 | 10.10 | 27,050,126 |
07 Feb 2024 | 9.16 | 9.73 | 9.02 | 9.19 | 9.19 | 28,776,424 |
06 Feb 2024 | 8.70 | 9.45 | 8.10 | 9.22 | 9.22 | 26,151,832 |
05 Feb 2024 | 9.97 | 10.09 | 8.68 | 8.84 | 8.84 | 27,321,249 |
02 Feb 2024 | 10.91 | 11.09 | 9.76 | 10.12 | 10.12 | 19,735,967 |
01 Feb 2024 | 10.86 | 11.11 | 10.52 | 10.82 | 10.82 | 15,048,515 |
31 Jan 2024 | 11.60 | 11.73 | 10.84 | 10.91 | 10.91 | 15,660,693 |
30 Jan 2024 | 12.01 | 12.14 | 11.54 | 11.58 | 11.58 | 11,753,619 |
29 Jan 2024 | 12.41 | 12.46 | 11.89 | 11.95 | 11.95 | 12,885,851 |
26 Jan 2024 | 12.49 | 12.65 | 12.29 | 12.38 | 12.38 | 17,151,212 |
25 Jan 2024 | 11.95 | 12.76 | 11.95 | 12.68 | 12.68 | 29,602,137 |
24 Jan 2024 | 11.75 | 12.04 | 11.39 | 11.99 | 11.99 | 17,749,969 |
23 Jan 2024 | 11.44 | 11.74 | 11.33 | 11.67 | 11.67 | 13,144,475 |
22 Jan 2024 | 12.30 | 12.50 | 11.40 | 11.57 | 11.57 | 18,376,920 |
19 Jan 2024 | 12.82 | 13.09 | 12.30 | 12.33 | 12.33 | 16,659,984 |
18 Jan 2024 | 12.68 | 12.99 | 12.51 | 12.96 | 12.96 | 18,887,733 |
17 Jan 2024 | 13.01 | 13.41 | 12.81 | 12.82 | 12.82 | 20,669,111 |
16 Jan 2024 | 13.53 | 13.70 | 12.74 | 13.16 | 13.16 | 32,057,142 |
15 Jan 2024 | 13.80 | 14.25 | 13.68 | 13.79 | 13.79 | 35,001,207 |
12 Jan 2024 | 13.61 | 14.99 | 13.19 | 14.40 | 14.40 | 45,093,619 |
11 Jan 2024 | 13.00 | 13.51 | 13.00 | 13.47 | 13.47 | 11,462,724 |
10 Jan 2024 | 13.30 | 13.35 | 12.90 | 13.06 | 13.06 | 11,427,052 |
09 Jan 2024 | 13.44 | 13.67 | 13.20 | 13.41 | 13.41 | 14,651,679 |
08 Jan 2024 | 13.90 | 13.95 | 13.40 | 13.42 | 13.42 | 12,958,921 |
05 Jan 2024 | 14.64 | 14.64 | 13.72 | 13.87 | 13.87 | 20,729,456 |
04 Jan 2024 | 14.70 | 14.84 | 14.57 | 14.66 | 14.66 | 11,910,515 |
03 Jan 2024 | 14.86 | 14.97 | 14.47 | 14.76 | 14.76 | 21,420,533 |
02 Jan 2024 | 15.50 | 15.60 | 14.90 | 14.97 | 14.97 | 27,690,028 |
29 Dec 2023 | 14.73 | 15.55 | 14.56 | 15.37 | 15.37 | 45,394,336 |
28 Dec 2023 | 14.54 | 15.05 | 14.41 | 14.83 | 14.83 | 41,013,260 |
27 Dec 2023 | 13.92 | 14.74 | 13.85 | 14.66 | 14.66 | 44,194,050 |
26 Dec 2023 | 14.06 | 14.16 | 13.83 | 13.91 | 13.91 | 10,484,465 |
25 Dec 2023 | 13.79 | 14.31 | 13.79 | 14.11 | 14.11 | 11,926,825 |
22 Dec 2023 | 13.96 | 14.30 | 13.92 | 14.02 | 14.02 | 16,708,225 |
21 Dec 2023 | 13.88 | 14.17 | 13.79 | 14.00 | 14.00 | 10,892,402 |
20 Dec 2023 | 14.29 | 14.38 | 14.00 | 14.06 | 14.06 | 10,247,929 |
19 Dec 2023 | 14.35 | 14.40 | 14.17 | 14.30 | 14.30 | 12,731,519 |
18 Dec 2023 | 14.66 | 14.76 | 14.33 | 14.39 | 14.39 | 17,528,401 |
15 Dec 2023 | 15.12 | 15.12 | 14.60 | 14.69 | 14.69 | 23,081,957 |
14 Dec 2023 | 15.00 | 15.45 | 14.85 | 15.00 | 15.00 | 33,249,283 |
13 Dec 2023 | 14.79 | 15.28 | 14.68 | 15.02 | 15.02 | 33,357,946 |
12 Dec 2023 | 14.82 | 14.97 | 14.72 | 14.77 | 14.77 | 11,781,034 |
11 Dec 2023 | 14.73 | 14.91 | 14.64 | 14.87 | 14.87 | 15,381,874 |
08 Dec 2023 | 15.08 | 15.29 | 14.73 | 14.73 | 14.73 | 21,616,618 |
07 Dec 2023 | 15.26 | 15.35 | 15.02 | 15.08 | 15.08 | 13,213,195 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |