Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 16.75 | 16.77 | 16.39 | 16.49 | 16.49 | 33,021,376 |
25 Apr 2024 | 16.79 | 16.96 | 16.37 | 16.48 | 16.48 | 24,789,966 |
24 Apr 2024 | 16.30 | 16.89 | 16.25 | 16.85 | 16.85 | 50,455,780 |
23 Apr 2024 | 17.05 | 17.22 | 16.05 | 16.12 | 16.12 | 69,680,803 |
22 Apr 2024 | 17.07 | 17.43 | 16.97 | 17.22 | 17.22 | 30,472,990 |
19 Apr 2024 | 16.90 | 17.75 | 16.90 | 17.06 | 17.06 | 55,449,659 |
18 Apr 2024 | 16.38 | 17.14 | 16.28 | 16.78 | 16.78 | 42,435,761 |
17 Apr 2024 | 16.10 | 16.41 | 16.02 | 16.40 | 16.40 | 35,906,499 |
16 Apr 2024 | 16.00 | 16.60 | 15.98 | 16.17 | 16.17 | 37,149,627 |
15 Apr 2024 | 15.70 | 16.21 | 15.70 | 16.15 | 16.15 | 26,549,347 |
12 Apr 2024 | 15.48 | 15.96 | 15.39 | 15.80 | 15.80 | 24,267,361 |
11 Apr 2024 | 14.66 | 15.75 | 14.66 | 15.48 | 15.48 | 34,234,238 |
10 Apr 2024 | 14.96 | 15.00 | 14.66 | 14.95 | 14.95 | 27,321,344 |
09 Apr 2024 | 14.89 | 15.01 | 14.83 | 14.95 | 14.95 | 13,600,200 |
08 Apr 2024 | 14.99 | 15.20 | 14.78 | 14.90 | 14.90 | 30,421,549 |
03 Apr 2024 | 15.12 | 15.27 | 14.95 | 15.21 | 15.21 | 18,946,356 |
02 Apr 2024 | 15.25 | 15.36 | 14.92 | 15.10 | 15.10 | 28,940,691 |
01 Apr 2024 | 14.77 | 15.34 | 14.67 | 15.25 | 15.25 | 32,482,943 |
29 Mar 2024 | 14.59 | 14.80 | 14.41 | 14.68 | 14.68 | 12,599,045 |
28 Mar 2024 | 14.20 | 14.69 | 14.20 | 14.57 | 14.57 | 28,736,700 |
27 Mar 2024 | 14.24 | 14.46 | 14.18 | 14.28 | 14.28 | 20,549,868 |
26 Mar 2024 | 14.12 | 14.28 | 14.01 | 14.24 | 14.24 | 19,836,190 |
25 Mar 2024 | 14.03 | 14.35 | 13.93 | 14.05 | 14.05 | 23,202,890 |
22 Mar 2024 | 13.98 | 14.18 | 13.76 | 14.07 | 14.07 | 21,557,370 |
21 Mar 2024 | 13.93 | 14.04 | 13.78 | 13.84 | 13.84 | 19,843,926 |
20 Mar 2024 | 13.50 | 13.97 | 13.49 | 13.93 | 13.93 | 38,499,495 |
19 Mar 2024 | 13.55 | 13.65 | 13.40 | 13.46 | 13.46 | 35,682,762 |
18 Mar 2024 | 14.05 | 14.18 | 13.52 | 13.63 | 13.63 | 43,478,942 |
15 Mar 2024 | 13.96 | 14.10 | 13.82 | 14.10 | 14.10 | 20,224,470 |
14 Mar 2024 | 14.33 | 14.36 | 13.87 | 14.01 | 14.01 | 33,509,578 |
13 Mar 2024 | 14.21 | 14.40 | 14.00 | 14.27 | 14.27 | 28,088,378 |
12 Mar 2024 | 14.43 | 14.51 | 14.16 | 14.32 | 14.32 | 22,735,845 |
11 Mar 2024 | 14.48 | 14.54 | 14.12 | 14.31 | 14.31 | 24,117,133 |
08 Mar 2024 | 14.30 | 14.54 | 14.27 | 14.51 | 14.51 | 17,960,072 |
07 Mar 2024 | 14.40 | 14.50 | 14.26 | 14.26 | 14.26 | 15,094,557 |
06 Mar 2024 | 14.46 | 14.70 | 14.37 | 14.47 | 14.47 | 21,393,053 |
05 Mar 2024 | 14.41 | 14.50 | 14.15 | 14.42 | 14.42 | 26,387,103 |
04 Mar 2024 | 14.25 | 14.54 | 14.19 | 14.50 | 14.50 | 22,705,791 |
01 Mar 2024 | 14.42 | 14.56 | 14.26 | 14.35 | 14.35 | 26,598,112 |
29 Feb 2024 | 13.71 | 14.40 | 13.71 | 14.40 | 14.40 | 34,429,888 |
28 Feb 2024 | 14.21 | 14.30 | 13.80 | 13.96 | 13.96 | 39,807,821 |
27 Feb 2024 | 13.59 | 14.38 | 13.58 | 14.31 | 14.31 | 39,824,579 |
26 Feb 2024 | 13.55 | 14.11 | 13.41 | 13.82 | 13.82 | 40,935,179 |
23 Feb 2024 | 13.60 | 13.63 | 13.30 | 13.57 | 13.57 | 28,716,504 |
22 Feb 2024 | 13.52 | 13.64 | 13.41 | 13.56 | 13.56 | 24,729,224 |
21 Feb 2024 | 13.17 | 13.94 | 13.14 | 13.61 | 13.61 | 47,663,181 |
20 Feb 2024 | 13.23 | 13.32 | 12.93 | 13.19 | 13.19 | 40,661,539 |
19 Feb 2024 | 13.39 | 13.39 | 13.07 | 13.30 | 13.30 | 56,909,855 |
08 Feb 2024 | 13.88 | 14.36 | 13.17 | 13.45 | 13.45 | 89,002,712 |
07 Feb 2024 | 12.86 | 13.75 | 12.84 | 13.75 | 13.75 | 71,006,466 |
06 Feb 2024 | 12.02 | 12.92 | 12.01 | 12.92 | 12.92 | 58,633,214 |
05 Feb 2024 | 12.00 | 12.36 | 11.54 | 12.19 | 12.19 | 63,004,259 |
02 Feb 2024 | 12.20 | 12.28 | 11.74 | 12.05 | 12.05 | 39,920,217 |
01 Feb 2024 | 12.08 | 12.42 | 12.01 | 12.18 | 12.18 | 43,091,768 |
31 Jan 2024 | 11.81 | 12.22 | 11.75 | 12.08 | 12.08 | 52,699,589 |
30 Jan 2024 | 11.55 | 12.15 | 11.55 | 11.88 | 11.88 | 67,592,808 |
29 Jan 2024 | 11.25 | 11.53 | 11.19 | 11.32 | 11.32 | 39,441,996 |
26 Jan 2024 | 11.26 | 11.39 | 11.06 | 11.23 | 11.23 | 37,321,306 |
25 Jan 2024 | 11.45 | 11.49 | 10.99 | 11.33 | 11.33 | 51,380,001 |
24 Jan 2024 | 11.55 | 11.60 | 11.44 | 11.60 | 11.60 | 25,536,733 |
23 Jan 2024 | 11.22 | 11.59 | 11.14 | 11.53 | 11.53 | 29,646,275 |
22 Jan 2024 | 11.70 | 11.75 | 11.15 | 11.22 | 11.22 | 27,770,062 |
19 Jan 2024 | 12.03 | 12.04 | 11.61 | 11.69 | 11.69 | 28,062,079 |
18 Jan 2024 | 11.99 | 12.06 | 11.82 | 12.05 | 12.05 | 22,889,767 |
17 Jan 2024 | 12.18 | 12.24 | 12.00 | 12.00 | 12.00 | 22,333,300 |
16 Jan 2024 | 12.25 | 12.29 | 12.05 | 12.20 | 12.20 | 25,296,501 |
15 Jan 2024 | 12.12 | 12.20 | 12.01 | 12.09 | 12.09 | 14,207,756 |
12 Jan 2024 | 12.11 | 12.25 | 12.01 | 12.12 | 12.12 | 19,534,249 |
11 Jan 2024 | 11.56 | 12.18 | 11.56 | 12.04 | 12.04 | 37,873,846 |
10 Jan 2024 | 11.71 | 11.75 | 11.60 | 11.63 | 11.63 | 14,026,263 |
09 Jan 2024 | 11.52 | 11.77 | 11.47 | 11.72 | 11.72 | 18,291,687 |
08 Jan 2024 | 11.55 | 11.68 | 11.47 | 11.48 | 11.48 | 14,811,643 |
05 Jan 2024 | 11.51 | 11.69 | 11.47 | 11.60 | 11.60 | 15,441,168 |
04 Jan 2024 | 11.58 | 11.61 | 11.35 | 11.51 | 11.51 | 17,307,787 |
03 Jan 2024 | 11.76 | 11.77 | 11.56 | 11.57 | 11.57 | 15,466,589 |
02 Jan 2024 | 11.74 | 11.86 | 11.65 | 11.75 | 11.75 | 17,086,069 |
29 Dec 2023 | 11.65 | 11.85 | 11.57 | 11.75 | 11.75 | 17,762,276 |
28 Dec 2023 | 11.50 | 11.66 | 11.44 | 11.62 | 11.62 | 17,739,310 |
27 Dec 2023 | 11.61 | 11.61 | 11.42 | 11.53 | 11.53 | 9,315,496 |
26 Dec 2023 | 11.52 | 11.68 | 11.49 | 11.50 | 11.50 | 13,161,194 |
25 Dec 2023 | 11.49 | 11.54 | 11.40 | 11.52 | 11.52 | 12,895,479 |
22 Dec 2023 | 11.20 | 11.52 | 11.10 | 11.43 | 11.43 | 22,612,062 |
21 Dec 2023 | 11.10 | 11.26 | 11.04 | 11.17 | 11.17 | 14,084,798 |
20 Dec 2023 | 11.26 | 11.26 | 11.04 | 11.12 | 11.12 | 16,272,105 |
19 Dec 2023 | 11.29 | 11.29 | 11.13 | 11.24 | 11.24 | 10,414,316 |
18 Dec 2023 | 11.28 | 11.35 | 11.18 | 11.23 | 11.23 | 21,318,900 |
15 Dec 2023 | 11.45 | 11.52 | 11.28 | 11.30 | 11.30 | 16,530,270 |
14 Dec 2023 | 11.43 | 11.53 | 11.37 | 11.45 | 11.45 | 12,300,011 |
13 Dec 2023 | 11.38 | 11.56 | 11.33 | 11.39 | 11.39 | 12,284,016 |
12 Dec 2023 | 11.30 | 11.44 | 11.25 | 11.39 | 11.39 | 11,010,706 |
11 Dec 2023 | 10.95 | 11.37 | 10.91 | 11.31 | 11.31 | 22,178,300 |
08 Dec 2023 | 11.15 | 11.15 | 10.93 | 10.96 | 10.96 | 14,332,886 |
07 Dec 2023 | 10.80 | 11.18 | 10.79 | 11.14 | 11.14 | 20,532,922 |
06 Dec 2023 | 10.80 | 10.94 | 10.75 | 10.89 | 10.89 | 17,927,945 |
05 Dec 2023 | 10.71 | 10.93 | 10.64 | 10.80 | 10.80 | 18,720,752 |
04 Dec 2023 | 10.71 | 10.80 | 10.41 | 10.72 | 10.72 | 32,786,840 |
01 Dec 2023 | 10.74 | 10.78 | 10.48 | 10.70 | 10.70 | 33,489,527 |
30 Nov 2023 | 11.24 | 11.24 | 10.50 | 10.67 | 10.67 | 63,377,816 |
29 Nov 2023 | 11.54 | 11.55 | 11.28 | 11.35 | 11.35 | 14,143,440 |
28 Nov 2023 | 11.52 | 11.60 | 11.38 | 11.52 | 11.52 | 14,771,953 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |