Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 15.23 | 15.28 | 14.85 | 14.86 | 14.86 | 35,089,018 |
29 Apr 2024 | 15.28 | 15.34 | 15.06 | 15.28 | 15.28 | 25,750,119 |
26 Apr 2024 | 15.15 | 15.29 | 15.08 | 15.20 | 15.20 | 19,890,608 |
25 Apr 2024 | 14.94 | 15.19 | 14.85 | 15.14 | 15.14 | 20,036,044 |
24 Apr 2024 | 15.01 | 15.07 | 14.83 | 14.94 | 14.94 | 14,470,390 |
23 Apr 2024 | 15.05 | 15.15 | 14.98 | 15.01 | 15.01 | 16,571,455 |
22 Apr 2024 | 15.20 | 15.34 | 15.06 | 15.09 | 15.09 | 17,463,678 |
19 Apr 2024 | 15.30 | 15.40 | 15.18 | 15.23 | 15.23 | 16,190,877 |
18 Apr 2024 | 15.13 | 15.41 | 15.10 | 15.36 | 15.36 | 24,492,346 |
17 Apr 2024 | 15.17 | 15.23 | 15.02 | 15.19 | 15.19 | 25,181,918 |
16 Apr 2024 | 15.20 | 15.32 | 15.07 | 15.23 | 15.23 | 26,810,757 |
15 Apr 2024 | 15.00 | 15.28 | 14.94 | 15.21 | 15.21 | 24,380,335 |
12 Apr 2024 | 15.27 | 15.30 | 15.01 | 15.02 | 15.02 | 17,958,580 |
11 Apr 2024 | 15.24 | 15.37 | 15.03 | 15.27 | 15.27 | 21,065,266 |
10 Apr 2024 | 15.32 | 15.47 | 15.16 | 15.28 | 15.28 | 20,563,738 |
09 Apr 2024 | 15.35 | 15.38 | 15.18 | 15.30 | 15.30 | 25,806,834 |
08 Apr 2024 | 15.42 | 15.77 | 15.27 | 15.31 | 15.31 | 28,601,027 |
03 Apr 2024 | 15.38 | 15.39 | 15.23 | 15.35 | 15.35 | 20,677,525 |
02 Apr 2024 | 15.35 | 15.41 | 15.24 | 15.29 | 15.29 | 20,488,008 |
01 Apr 2024 | 15.08 | 15.36 | 15.01 | 15.27 | 15.27 | 25,363,548 |
29 Mar 2024 | 14.95 | 15.11 | 14.93 | 15.07 | 15.07 | 7,637,899 |
28 Mar 2024 | 14.97 | 15.16 | 14.92 | 14.95 | 14.95 | 28,793,695 |
27 Mar 2024 | 15.02 | 15.10 | 14.93 | 14.97 | 14.97 | 20,979,021 |
26 Mar 2024 | 14.72 | 15.04 | 14.71 | 15.01 | 15.01 | 21,626,072 |
25 Mar 2024 | 14.84 | 14.92 | 14.73 | 14.73 | 14.73 | 14,130,090 |
22 Mar 2024 | 14.98 | 14.98 | 14.72 | 14.85 | 14.85 | 14,872,381 |
21 Mar 2024 | 14.88 | 15.01 | 14.83 | 14.90 | 14.90 | 14,966,500 |
20 Mar 2024 | 14.78 | 14.92 | 14.78 | 14.90 | 14.90 | 13,536,141 |
19 Mar 2024 | 14.85 | 14.90 | 14.71 | 14.74 | 14.74 | 12,594,050 |
18 Mar 2024 | 14.66 | 14.94 | 14.66 | 14.84 | 14.84 | 20,335,381 |
15 Mar 2024 | 14.61 | 14.69 | 14.54 | 14.63 | 14.63 | 22,180,917 |
14 Mar 2024 | 14.85 | 14.89 | 14.62 | 14.67 | 14.67 | 15,372,695 |
13 Mar 2024 | 14.91 | 15.03 | 14.81 | 14.83 | 14.83 | 16,628,090 |
12 Mar 2024 | 14.98 | 15.01 | 14.85 | 14.91 | 14.91 | 18,250,065 |
11 Mar 2024 | 14.94 | 15.04 | 14.91 | 14.98 | 14.98 | 15,174,531 |
08 Mar 2024 | 15.02 | 15.10 | 14.93 | 15.00 | 15.00 | 12,980,461 |
07 Mar 2024 | 15.05 | 15.15 | 14.97 | 15.00 | 15.00 | 16,196,605 |
06 Mar 2024 | 15.18 | 15.20 | 15.01 | 15.01 | 15.01 | 16,124,021 |
05 Mar 2024 | 14.91 | 15.23 | 14.87 | 15.18 | 15.18 | 29,287,938 |
04 Mar 2024 | 15.01 | 15.12 | 14.87 | 14.97 | 14.97 | 18,193,527 |
01 Mar 2024 | 14.99 | 15.05 | 14.90 | 14.98 | 14.98 | 16,063,057 |
29 Feb 2024 | 14.70 | 14.96 | 14.69 | 14.96 | 14.96 | 22,712,765 |
28 Feb 2024 | 14.90 | 14.93 | 14.72 | 14.76 | 14.76 | 22,965,065 |
27 Feb 2024 | 14.78 | 14.95 | 14.74 | 14.89 | 14.89 | 14,628,244 |
26 Feb 2024 | 14.93 | 14.99 | 14.76 | 14.78 | 14.78 | 22,312,587 |
23 Feb 2024 | 14.86 | 14.94 | 14.79 | 14.90 | 14.90 | 14,218,577 |
22 Feb 2024 | 14.73 | 14.88 | 14.70 | 14.85 | 14.85 | 14,900,255 |
21 Feb 2024 | 14.58 | 14.91 | 14.55 | 14.73 | 14.73 | 21,458,102 |
20 Feb 2024 | 14.55 | 14.67 | 14.43 | 14.63 | 14.63 | 20,869,101 |
19 Feb 2024 | 14.60 | 14.69 | 14.47 | 14.55 | 14.55 | 25,238,358 |
08 Feb 2024 | 14.41 | 14.59 | 14.31 | 14.58 | 14.58 | 34,774,454 |
07 Feb 2024 | 14.19 | 14.41 | 13.96 | 14.41 | 14.41 | 38,572,940 |
06 Feb 2024 | 13.78 | 14.20 | 13.70 | 14.15 | 14.15 | 34,883,086 |
05 Feb 2024 | 13.79 | 13.88 | 13.37 | 13.78 | 13.78 | 35,155,601 |
02 Feb 2024 | 13.74 | 13.88 | 13.18 | 13.75 | 13.75 | 36,711,380 |
01 Feb 2024 | 13.64 | 13.89 | 13.62 | 13.71 | 13.71 | 23,748,167 |
31 Jan 2024 | 13.72 | 13.80 | 13.54 | 13.67 | 13.67 | 25,793,412 |
30 Jan 2024 | 13.85 | 13.96 | 13.71 | 13.71 | 13.71 | 18,267,196 |
29 Jan 2024 | 13.93 | 14.09 | 13.84 | 13.91 | 13.91 | 22,208,721 |
26 Jan 2024 | 13.63 | 13.96 | 13.62 | 13.89 | 13.89 | 26,781,312 |
25 Jan 2024 | 13.56 | 13.79 | 13.51 | 13.76 | 13.76 | 29,315,920 |
24 Jan 2024 | 13.26 | 13.56 | 13.22 | 13.51 | 13.51 | 22,954,111 |
23 Jan 2024 | 13.22 | 13.30 | 13.11 | 13.20 | 13.20 | 17,480,310 |
22 Jan 2024 | 13.43 | 13.48 | 13.11 | 13.24 | 13.24 | 31,746,593 |
19 Jan 2024 | 13.36 | 13.51 | 13.25 | 13.41 | 13.41 | 22,390,884 |
18 Jan 2024 | 13.25 | 13.46 | 12.92 | 13.37 | 13.37 | 35,340,902 |
17 Jan 2024 | 13.48 | 13.50 | 13.25 | 13.25 | 13.25 | 16,634,695 |
16 Jan 2024 | 13.31 | 13.48 | 13.30 | 13.46 | 13.46 | 17,749,141 |
15 Jan 2024 | 13.30 | 13.45 | 13.25 | 13.32 | 13.32 | 10,485,185 |
12 Jan 2024 | 13.34 | 13.42 | 13.30 | 13.32 | 13.32 | 9,496,027 |
11 Jan 2024 | 13.22 | 13.40 | 13.16 | 13.38 | 13.38 | 13,831,578 |
10 Jan 2024 | 13.19 | 13.27 | 13.15 | 13.22 | 13.22 | 12,375,447 |
09 Jan 2024 | 13.13 | 13.23 | 13.09 | 13.22 | 13.22 | 18,259,482 |
08 Jan 2024 | 13.30 | 13.38 | 13.08 | 13.12 | 13.12 | 21,877,681 |
05 Jan 2024 | 13.42 | 13.53 | 13.27 | 13.34 | 13.34 | 17,574,801 |
04 Jan 2024 | 13.51 | 13.56 | 13.31 | 13.42 | 13.42 | 16,882,051 |
03 Jan 2024 | 13.40 | 13.53 | 13.37 | 13.50 | 13.50 | 12,174,675 |
02 Jan 2024 | 13.56 | 13.75 | 13.41 | 13.42 | 13.42 | 18,821,008 |
29 Dec 2023 | 13.49 | 13.63 | 13.43 | 13.53 | 13.53 | 28,187,108 |
28 Dec 2023 | 13.21 | 13.52 | 13.20 | 13.52 | 13.52 | 19,838,701 |
27 Dec 2023 | 13.31 | 13.39 | 13.15 | 13.30 | 13.30 | 14,995,706 |
26 Dec 2023 | 13.38 | 13.38 | 13.26 | 13.29 | 13.29 | 10,887,341 |
25 Dec 2023 | 13.36 | 13.48 | 13.31 | 13.38 | 13.38 | 12,411,972 |
22 Dec 2023 | 13.35 | 13.49 | 13.25 | 13.40 | 13.40 | 15,542,354 |
21 Dec 2023 | 13.25 | 13.37 | 13.20 | 13.35 | 13.35 | 17,150,144 |
20 Dec 2023 | 13.43 | 13.50 | 13.28 | 13.28 | 13.28 | 15,801,914 |
19 Dec 2023 | 13.46 | 13.52 | 13.35 | 13.45 | 13.45 | 14,732,702 |
18 Dec 2023 | 13.43 | 13.52 | 13.30 | 13.47 | 13.47 | 14,633,147 |
15 Dec 2023 | 13.63 | 13.66 | 13.46 | 13.49 | 13.49 | 18,136,731 |
14 Dec 2023 | 13.82 | 13.89 | 13.59 | 13.61 | 13.61 | 16,898,939 |
13 Dec 2023 | 13.94 | 14.03 | 13.76 | 13.77 | 13.77 | 17,967,732 |
12 Dec 2023 | 13.92 | 14.05 | 13.83 | 14.00 | 14.00 | 17,072,025 |
11 Dec 2023 | 14.06 | 14.07 | 13.80 | 13.99 | 13.99 | 32,235,415 |
08 Dec 2023 | 13.98 | 14.19 | 13.95 | 14.12 | 14.12 | 32,166,015 |
07 Dec 2023 | 14.09 | 14.09 | 13.74 | 14.04 | 14.04 | 30,771,157 |
06 Dec 2023 | 14.43 | 14.47 | 14.08 | 14.09 | 14.09 | 39,039,828 |
05 Dec 2023 | 14.70 | 14.73 | 14.42 | 14.44 | 14.44 | 19,334,241 |
04 Dec 2023 | 14.86 | 14.96 | 14.69 | 14.71 | 14.71 | 18,803,877 |
01 Dec 2023 | 14.85 | 14.89 | 14.65 | 14.86 | 14.86 | 26,717,481 |
30 Nov 2023 | 15.00 | 15.08 | 14.80 | 14.88 | 14.88 | 24,312,755 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |