Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 16.04 | 16.05 | 15.77 | 15.78 | 15.78 | 19,521,321 |
30 May 2024 | 15.78 | 15.95 | 15.74 | 15.89 | 15.89 | 17,314,155 |
29 May 2024 | 15.90 | 16.11 | 15.84 | 15.94 | 15.94 | 16,510,092 |
28 May 2024 | 16.07 | 16.23 | 15.88 | 15.90 | 15.90 | 21,674,056 |
27 May 2024 | 16.00 | 16.19 | 15.87 | 16.16 | 16.16 | 25,493,107 |
24 May 2024 | 16.25 | 16.36 | 15.96 | 16.00 | 16.00 | 38,800,465 |
23 May 2024 | 16.73 | 17.05 | 16.42 | 16.42 | 16.42 | 46,500,419 |
22 May 2024 | 16.52 | 17.05 | 16.47 | 16.83 | 16.83 | 59,610,173 |
21 May 2024 | 16.53 | 16.71 | 16.48 | 16.55 | 16.55 | 28,105,294 |
20 May 2024 | 16.22 | 17.18 | 16.22 | 16.71 | 16.71 | 71,220,895 |
17 May 2024 | 16.05 | 16.28 | 15.95 | 16.27 | 16.27 | 25,021,334 |
16 May 2024 | 16.20 | 16.29 | 16.04 | 16.06 | 16.06 | 26,965,624 |
15 May 2024 | 16.71 | 16.78 | 16.16 | 16.19 | 16.19 | 45,355,777 |
14 May 2024 | 16.78 | 16.79 | 16.58 | 16.74 | 16.74 | 29,427,956 |
13 May 2024 | 16.47 | 16.91 | 16.33 | 16.78 | 16.78 | 44,669,551 |
10 May 2024 | 16.49 | 16.60 | 16.38 | 16.53 | 16.53 | 24,150,048 |
09 May 2024 | 16.32 | 16.55 | 16.30 | 16.45 | 16.45 | 19,455,728 |
08 May 2024 | 16.54 | 16.60 | 16.33 | 16.37 | 16.37 | 21,060,115 |
07 May 2024 | 16.59 | 16.73 | 16.51 | 16.60 | 16.60 | 24,321,980 |
06 May 2024 | 16.75 | 16.87 | 16.54 | 16.66 | 16.66 | 40,872,770 |
30 Apr 2024 | 16.60 | 16.79 | 16.47 | 16.56 | 16.56 | 42,276,276 |
29 Apr 2024 | 16.50 | 16.85 | 16.38 | 16.62 | 16.62 | 71,460,741 |
26 Apr 2024 | 16.00 | 16.67 | 15.75 | 16.53 | 16.53 | 83,295,475 |
25 Apr 2024 | 15.61 | 15.67 | 15.44 | 15.56 | 15.56 | 16,521,427 |
24 Apr 2024 | 15.60 | 15.73 | 15.55 | 15.68 | 15.68 | 19,563,305 |
23 Apr 2024 | 15.51 | 15.69 | 15.51 | 15.61 | 15.61 | 18,660,634 |
22 Apr 2024 | 15.59 | 15.91 | 15.45 | 15.50 | 15.50 | 25,515,109 |
19 Apr 2024 | 15.66 | 15.83 | 15.63 | 15.68 | 15.68 | 23,355,858 |
18 Apr 2024 | 15.59 | 16.06 | 15.59 | 15.77 | 15.77 | 39,611,885 |
17 Apr 2024 | 15.38 | 15.69 | 15.20 | 15.69 | 15.69 | 28,744,180 |
16 Apr 2024 | 15.65 | 15.82 | 15.40 | 15.44 | 15.44 | 36,368,754 |
15 Apr 2024 | 15.24 | 15.96 | 15.22 | 15.67 | 15.67 | 48,877,457 |
12 Apr 2024 | 15.41 | 15.50 | 15.15 | 15.18 | 15.18 | 19,725,633 |
11 Apr 2024 | 15.38 | 15.60 | 15.32 | 15.43 | 15.43 | 16,797,245 |
10 Apr 2024 | 15.78 | 15.79 | 15.35 | 15.42 | 15.42 | 27,631,811 |
09 Apr 2024 | 15.85 | 15.90 | 15.65 | 15.75 | 15.75 | 18,587,197 |
08 Apr 2024 | 16.02 | 16.08 | 15.61 | 15.81 | 15.81 | 30,895,587 |
03 Apr 2024 | 16.37 | 16.45 | 16.18 | 16.26 | 16.26 | 21,348,683 |
02 Apr 2024 | 16.55 | 16.56 | 16.31 | 16.38 | 16.38 | 23,302,498 |
01 Apr 2024 | 16.54 | 16.63 | 16.38 | 16.52 | 16.52 | 29,721,687 |
29 Mar 2024 | 16.21 | 16.26 | 16.07 | 16.35 | 16.35 | 14,801,786 |
28 Mar 2024 | 16.25 | 16.44 | 16.14 | 16.26 | 16.26 | 26,796,197 |
27 Mar 2024 | 16.38 | 16.40 | 16.05 | 16.08 | 16.08 | 23,333,405 |
26 Mar 2024 | 16.33 | 16.45 | 16.27 | 16.44 | 16.44 | 23,579,445 |
25 Mar 2024 | 16.55 | 16.73 | 16.31 | 16.33 | 16.33 | 47,193,473 |
22 Mar 2024 | 16.99 | 17.19 | 16.78 | 16.83 | 16.83 | 53,285,149 |
21 Mar 2024 | 17.02 | 17.20 | 16.87 | 16.98 | 16.98 | 47,571,880 |
20 Mar 2024 | 16.82 | 17.00 | 16.73 | 16.92 | 16.92 | 32,789,125 |
19 Mar 2024 | 16.94 | 17.03 | 16.81 | 16.82 | 16.82 | 34,212,882 |
18 Mar 2024 | 16.80 | 17.27 | 16.73 | 17.03 | 17.03 | 67,679,269 |
15 Mar 2024 | 16.54 | 16.70 | 16.45 | 16.69 | 16.69 | 32,838,474 |
14 Mar 2024 | 16.70 | 16.89 | 16.41 | 16.55 | 16.55 | 46,089,833 |
13 Mar 2024 | 16.97 | 16.99 | 16.73 | 16.80 | 16.80 | 38,232,874 |
12 Mar 2024 | 17.10 | 17.17 | 16.86 | 17.04 | 17.04 | 48,599,695 |
11 Mar 2024 | 16.84 | 17.05 | 16.81 | 17.05 | 17.05 | 55,237,297 |
08 Mar 2024 | 16.70 | 16.76 | 16.53 | 16.70 | 16.70 | 31,793,575 |
07 Mar 2024 | 16.70 | 17.11 | 16.63 | 16.70 | 16.70 | 52,444,594 |
06 Mar 2024 | 16.68 | 17.28 | 16.63 | 16.85 | 16.85 | 66,258,403 |
05 Mar 2024 | 16.68 | 16.78 | 16.53 | 16.63 | 16.63 | 34,489,662 |
04 Mar 2024 | 17.00 | 17.02 | 16.69 | 16.79 | 16.79 | 38,227,256 |
01 Mar 2024 | 16.88 | 17.13 | 16.79 | 17.03 | 17.03 | 58,078,811 |
29 Feb 2024 | 16.39 | 16.89 | 16.39 | 16.89 | 16.89 | 61,990,693 |
28 Feb 2024 | 17.23 | 17.54 | 16.50 | 16.51 | 16.51 | 101,024,441 |
27 Feb 2024 | 16.84 | 17.17 | 16.79 | 17.17 | 17.17 | 61,444,491 |
26 Feb 2024 | 16.90 | 17.18 | 16.86 | 16.91 | 16.91 | 58,909,874 |
23 Feb 2024 | 17.25 | 17.38 | 16.97 | 17.04 | 17.04 | 96,171,450 |
22 Feb 2024 | 16.18 | 17.78 | 16.15 | 17.26 | 17.26 | 133,845,422 |
21 Feb 2024 | 16.14 | 16.79 | 16.10 | 16.28 | 16.28 | 93,260,286 |
20 Feb 2024 | 15.77 | 16.77 | 15.75 | 16.40 | 16.40 | 81,493,641 |
19 Feb 2024 | 15.86 | 15.90 | 15.35 | 15.90 | 15.90 | 48,689,395 |
08 Feb 2024 | 16.13 | 16.31 | 15.85 | 16.00 | 16.00 | 59,540,984 |
07 Feb 2024 | 15.93 | 16.20 | 15.73 | 15.89 | 15.89 | 73,136,272 |
06 Feb 2024 | 15.18 | 16.40 | 15.02 | 16.17 | 16.17 | 101,649,033 |
05 Feb 2024 | 14.95 | 16.60 | 14.70 | 15.62 | 15.62 | 125,686,594 |
02 Feb 2024 | 15.35 | 15.46 | 14.60 | 15.12 | 15.12 | 66,932,904 |
01 Feb 2024 | 15.50 | 15.73 | 15.16 | 15.35 | 15.35 | 49,033,682 |
31 Jan 2024 | 15.66 | 15.94 | 15.40 | 15.64 | 15.64 | 51,854,318 |
30 Jan 2024 | 15.60 | 16.04 | 15.60 | 15.68 | 15.68 | 53,723,441 |
29 Jan 2024 | 16.00 | 16.24 | 15.77 | 15.82 | 15.82 | 65,824,355 |
26 Jan 2024 | 15.80 | 16.55 | 15.80 | 16.15 | 16.15 | 99,217,177 |
25 Jan 2024 | 15.99 | 16.84 | 15.76 | 16.11 | 16.11 | 152,456,631 |
24 Jan 2024 | 14.60 | 15.99 | 14.44 | 15.99 | 15.99 | 91,459,526 |
23 Jan 2024 | 14.25 | 14.64 | 14.11 | 14.54 | 14.54 | 22,746,517 |
22 Jan 2024 | 14.44 | 14.57 | 14.03 | 14.27 | 14.27 | 26,453,909 |
19 Jan 2024 | 14.48 | 14.54 | 14.36 | 14.46 | 14.46 | 15,428,603 |
18 Jan 2024 | 14.25 | 14.60 | 13.95 | 14.55 | 14.55 | 31,843,703 |
17 Jan 2024 | 14.57 | 14.60 | 14.34 | 14.34 | 14.34 | 14,686,707 |
16 Jan 2024 | 14.41 | 14.64 | 14.37 | 14.64 | 14.64 | 19,259,767 |
15 Jan 2024 | 14.39 | 14.61 | 14.34 | 14.45 | 14.45 | 12,568,953 |
12 Jan 2024 | 14.51 | 14.67 | 14.40 | 14.40 | 14.40 | 12,055,828 |
11 Jan 2024 | 14.40 | 14.66 | 14.39 | 14.58 | 14.58 | 15,999,363 |
10 Jan 2024 | 14.57 | 14.64 | 14.38 | 14.45 | 14.45 | 12,862,879 |
09 Jan 2024 | 14.64 | 14.75 | 14.46 | 14.56 | 14.56 | 16,891,061 |
08 Jan 2024 | 14.93 | 15.02 | 14.64 | 14.66 | 14.66 | 21,531,233 |
05 Jan 2024 | 15.20 | 15.32 | 14.91 | 15.05 | 15.05 | 20,774,712 |
04 Jan 2024 | 15.28 | 15.30 | 15.09 | 15.20 | 15.20 | 12,212,894 |
03 Jan 2024 | 15.21 | 15.33 | 15.18 | 15.29 | 15.29 | 12,451,987 |
02 Jan 2024 | 15.43 | 15.43 | 15.22 | 15.22 | 15.22 | 16,967,017 |
29 Dec 2023 | 15.40 | 15.48 | 15.34 | 15.42 | 15.42 | 17,573,587 |
28 Dec 2023 | 15.19 | 15.50 | 15.15 | 15.40 | 15.40 | 29,080,342 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |