Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 15.24 | 15.24 | 14.50 | 14.60 | 14.60 | 19,865,993 |
10 May 2024 | 15.68 | 15.83 | 15.30 | 15.41 | 15.41 | 10,988,710 |
09 May 2024 | 15.20 | 15.65 | 15.10 | 15.48 | 15.48 | 12,682,884 |
08 May 2024 | 15.49 | 15.57 | 15.00 | 15.17 | 15.17 | 13,463,195 |
07 May 2024 | 15.60 | 15.82 | 15.22 | 15.52 | 15.52 | 14,243,704 |
06 May 2024 | 15.60 | 15.86 | 15.31 | 15.47 | 15.47 | 21,358,448 |
30 Apr 2024 | 15.36 | 15.69 | 14.96 | 15.48 | 15.48 | 20,390,561 |
29 Apr 2024 | 14.88 | 15.51 | 14.74 | 15.21 | 15.21 | 33,552,528 |
26 Apr 2024 | 14.28 | 14.74 | 14.02 | 14.17 | 14.17 | 17,392,942 |
25 Apr 2024 | 13.80 | 14.37 | 13.80 | 14.18 | 14.18 | 9,874,267 |
24 Apr 2024 | 13.80 | 14.06 | 13.76 | 13.93 | 13.93 | 7,503,937 |
23 Apr 2024 | 13.40 | 14.01 | 13.32 | 13.80 | 13.80 | 10,233,484 |
22 Apr 2024 | 13.45 | 13.76 | 13.18 | 13.40 | 13.40 | 9,374,883 |
19 Apr 2024 | 14.16 | 14.23 | 13.20 | 13.50 | 13.50 | 21,684,625 |
18 Apr 2024 | 14.38 | 14.74 | 14.13 | 14.29 | 14.29 | 11,663,606 |
17 Apr 2024 | 13.90 | 14.40 | 13.81 | 14.40 | 14.40 | 15,687,425 |
16 Apr 2024 | 14.10 | 14.17 | 13.50 | 13.66 | 13.66 | 15,862,609 |
15 Apr 2024 | 14.08 | 14.33 | 13.72 | 14.10 | 14.10 | 14,913,629 |
12 Apr 2024 | 13.99 | 14.28 | 13.86 | 14.00 | 14.00 | 10,305,953 |
11 Apr 2024 | 14.00 | 14.41 | 13.89 | 13.89 | 13.89 | 9,416,726 |
10 Apr 2024 | 14.42 | 14.42 | 13.76 | 14.05 | 14.05 | 13,725,340 |
09 Apr 2024 | 14.01 | 14.65 | 14.01 | 14.44 | 14.44 | 11,343,073 |
08 Apr 2024 | 14.33 | 14.52 | 14.02 | 14.04 | 14.04 | 11,336,223 |
03 Apr 2024 | 14.45 | 14.67 | 14.25 | 14.33 | 14.33 | 15,742,737 |
02 Apr 2024 | 15.15 | 15.55 | 14.15 | 14.69 | 14.69 | 29,894,724 |
01 Apr 2024 | 14.76 | 15.09 | 14.35 | 15.04 | 15.04 | 25,218,059 |
29 Mar 2024 | 14.36 | 14.52 | 14.00 | 14.75 | 14.75 | 7,685,069 |
28 Mar 2024 | 13.90 | 14.73 | 13.90 | 14.40 | 14.40 | 20,120,992 |
27 Mar 2024 | 13.78 | 14.35 | 13.30 | 14.00 | 14.00 | 25,566,312 |
26 Mar 2024 | 14.22 | 14.34 | 13.48 | 13.68 | 13.68 | 36,923,320 |
25 Mar 2024 | 15.20 | 15.27 | 14.22 | 14.25 | 14.25 | 19,212,859 |
22 Mar 2024 | 14.95 | 15.39 | 14.73 | 15.18 | 15.18 | 19,176,038 |
21 Mar 2024 | 14.96 | 15.25 | 14.77 | 15.07 | 15.07 | 15,930,451 |
20 Mar 2024 | 15.23 | 15.34 | 14.85 | 14.96 | 14.96 | 18,380,168 |
19 Mar 2024 | 15.45 | 15.50 | 15.16 | 15.26 | 15.26 | 17,921,538 |
18 Mar 2024 | 15.53 | 15.60 | 15.18 | 15.50 | 15.50 | 24,607,945 |
15 Mar 2024 | 15.30 | 15.53 | 15.08 | 15.42 | 15.42 | 21,072,157 |
14 Mar 2024 | 15.97 | 15.98 | 15.18 | 15.30 | 15.30 | 40,880,013 |
13 Mar 2024 | 14.61 | 16.13 | 14.61 | 16.13 | 16.13 | 52,036,397 |
12 Mar 2024 | 14.97 | 15.41 | 14.47 | 14.66 | 14.66 | 23,180,887 |
11 Mar 2024 | 14.53 | 15.14 | 14.20 | 15.01 | 15.01 | 23,226,886 |
08 Mar 2024 | 14.50 | 14.80 | 14.14 | 14.73 | 14.73 | 26,598,053 |
07 Mar 2024 | 15.09 | 15.35 | 14.22 | 14.47 | 14.47 | 32,274,955 |
06 Mar 2024 | 13.78 | 14.93 | 13.57 | 14.67 | 14.67 | 35,910,380 |
05 Mar 2024 | 14.11 | 14.11 | 13.58 | 13.86 | 13.86 | 28,473,812 |
04 Mar 2024 | 13.89 | 14.50 | 13.89 | 14.28 | 14.28 | 27,766,350 |
01 Mar 2024 | 14.10 | 14.29 | 13.70 | 13.86 | 13.86 | 25,022,277 |
29 Feb 2024 | 13.05 | 14.20 | 13.01 | 14.18 | 14.18 | 30,695,735 |
28 Feb 2024 | 13.98 | 14.41 | 13.18 | 13.18 | 13.18 | 33,264,464 |
27 Feb 2024 | 14.03 | 14.03 | 13.49 | 13.92 | 13.92 | 29,408,210 |
26 Feb 2024 | 13.59 | 14.35 | 13.59 | 14.08 | 14.08 | 26,517,412 |
23 Feb 2024 | 13.67 | 14.06 | 13.40 | 13.60 | 13.60 | 21,916,894 |
22 Feb 2024 | 13.55 | 13.87 | 13.44 | 13.68 | 13.68 | 18,621,371 |
21 Feb 2024 | 14.03 | 14.30 | 13.50 | 13.66 | 13.66 | 28,332,360 |
20 Feb 2024 | 13.48 | 14.36 | 13.25 | 14.28 | 14.28 | 20,950,410 |
19 Feb 2024 | 13.32 | 13.82 | 13.05 | 13.64 | 13.64 | 22,401,767 |
08 Feb 2024 | 12.87 | 13.49 | 12.43 | 13.27 | 13.27 | 22,100,431 |
07 Feb 2024 | 12.22 | 13.03 | 11.96 | 12.71 | 12.71 | 22,916,092 |
06 Feb 2024 | 11.00 | 12.21 | 10.55 | 12.21 | 12.21 | 28,249,297 |
05 Feb 2024 | 11.25 | 11.65 | 10.40 | 11.10 | 11.10 | 29,554,612 |
02 Feb 2024 | 10.68 | 11.48 | 10.65 | 11.08 | 11.08 | 26,406,401 |
01 Feb 2024 | 10.55 | 11.22 | 10.40 | 10.76 | 10.76 | 16,701,398 |
31 Jan 2024 | 10.91 | 11.22 | 10.60 | 10.60 | 10.60 | 13,551,917 |
30 Jan 2024 | 11.07 | 11.54 | 10.87 | 10.90 | 10.90 | 13,793,090 |
29 Jan 2024 | 11.77 | 11.85 | 10.85 | 11.07 | 11.07 | 20,309,526 |
26 Jan 2024 | 12.25 | 12.28 | 11.60 | 11.69 | 11.69 | 12,475,294 |
25 Jan 2024 | 11.80 | 12.41 | 11.69 | 12.29 | 12.29 | 24,374,291 |
24 Jan 2024 | 11.97 | 12.03 | 11.18 | 11.69 | 11.69 | 12,812,838 |
23 Jan 2024 | 11.22 | 11.92 | 11.15 | 11.88 | 11.88 | 13,887,196 |
22 Jan 2024 | 12.12 | 12.26 | 11.20 | 11.33 | 11.33 | 21,464,065 |
19 Jan 2024 | 12.50 | 12.53 | 12.02 | 12.10 | 12.10 | 11,381,364 |
18 Jan 2024 | 12.45 | 12.64 | 11.99 | 12.51 | 12.51 | 13,499,870 |
17 Jan 2024 | 13.11 | 13.16 | 12.50 | 12.59 | 12.59 | 9,040,703 |
16 Jan 2024 | 13.22 | 13.25 | 12.80 | 13.10 | 13.10 | 9,197,586 |
15 Jan 2024 | 13.19 | 13.64 | 13.02 | 13.26 | 13.26 | 10,498,311 |
12 Jan 2024 | 13.24 | 13.52 | 12.94 | 13.29 | 13.29 | 10,197,901 |
11 Jan 2024 | 12.66 | 13.38 | 12.59 | 13.25 | 13.25 | 13,742,676 |
10 Jan 2024 | 13.35 | 13.35 | 12.42 | 12.67 | 12.67 | 20,100,142 |
09 Jan 2024 | 13.40 | 13.85 | 13.05 | 13.40 | 13.40 | 14,269,187 |
08 Jan 2024 | 13.76 | 13.87 | 13.05 | 13.33 | 13.33 | 15,490,384 |
05 Jan 2024 | 14.34 | 14.50 | 13.65 | 13.69 | 13.69 | 18,956,896 |
04 Jan 2024 | 14.45 | 14.63 | 13.90 | 14.37 | 14.37 | 24,363,771 |
03 Jan 2024 | 15.29 | 15.36 | 13.95 | 14.29 | 14.29 | 50,317,878 |
02 Jan 2024 | 15.60 | 15.99 | 15.41 | 15.50 | 15.50 | 33,503,465 |
29 Dec 2023 | 14.10 | 15.49 | 14.05 | 15.49 | 15.49 | 40,662,367 |
28 Dec 2023 | 13.81 | 14.35 | 13.55 | 14.08 | 14.08 | 14,644,878 |
27 Dec 2023 | 13.81 | 14.24 | 13.51 | 13.90 | 13.90 | 11,877,936 |
26 Dec 2023 | 13.99 | 14.20 | 13.76 | 13.90 | 13.90 | 9,430,723 |
25 Dec 2023 | 14.15 | 14.59 | 13.88 | 14.02 | 14.02 | 14,797,814 |
22 Dec 2023 | 14.20 | 14.65 | 14.03 | 14.17 | 14.17 | 13,875,223 |
21 Dec 2023 | 14.35 | 14.43 | 13.70 | 14.20 | 14.20 | 15,066,374 |
20 Dec 2023 | 14.70 | 14.90 | 14.25 | 14.50 | 14.50 | 17,772,911 |
19 Dec 2023 | 13.90 | 14.89 | 13.76 | 14.63 | 14.63 | 28,169,146 |
18 Dec 2023 | 13.42 | 14.02 | 13.34 | 13.89 | 13.89 | 17,050,080 |
15 Dec 2023 | 13.63 | 13.70 | 13.19 | 13.40 | 13.40 | 13,138,661 |
14 Dec 2023 | 14.04 | 14.28 | 13.42 | 13.60 | 13.60 | 16,029,243 |
13 Dec 2023 | 13.75 | 14.15 | 13.56 | 13.94 | 13.94 | 17,290,866 |
12 Dec 2023 | 13.45 | 13.97 | 13.36 | 13.79 | 13.79 | 17,390,518 |
11 Dec 2023 | 13.03 | 13.84 | 13.00 | 13.51 | 13.51 | 22,455,611 |
08 Dec 2023 | 12.96 | 13.23 | 12.85 | 12.95 | 12.95 | 14,482,104 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |