Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 13.30 | 13.37 | 13.05 | 13.09 | 13.09 | 5,917,348 |
04 May 2024 | 13.23 | 13.44 | 12.93 | 13.32 | 13.32 | 7,434,610 |
03 May 2024 | 12.90 | 13.40 | 12.45 | 13.23 | 13.23 | 8,843,931 |
02 May 2024 | 12.74 | 12.93 | 12.11 | 12.90 | 12.90 | 13,252,141 |
01 May 2024 | 13.23 | 13.38 | 12.31 | 12.74 | 12.74 | 12,071,505 |
30 Apr 2024 | 13.32 | 13.35 | 12.81 | 13.23 | 13.23 | 9,169,822 |
29 Apr 2024 | 13.65 | 13.85 | 13.30 | 13.32 | 13.32 | 8,077,604 |
28 Apr 2024 | 13.34 | 13.67 | 13.01 | 13.65 | 13.65 | 9,828,111 |
27 Apr 2024 | 13.82 | 13.86 | 13.21 | 13.34 | 13.34 | 9,957,705 |
26 Apr 2024 | 13.76 | 14.08 | 13.27 | 13.82 | 13.82 | 11,790,792 |
25 Apr 2024 | 14.49 | 14.81 | 13.62 | 13.76 | 13.76 | 11,150,837 |
24 Apr 2024 | 14.58 | 14.80 | 14.37 | 14.49 | 14.49 | 9,538,724 |
23 Apr 2024 | 14.26 | 14.72 | 14.13 | 14.58 | 14.58 | 9,462,193 |
22 Apr 2024 | 14.62 | 14.62 | 13.98 | 14.26 | 14.26 | 8,690,406 |
21 Apr 2024 | 13.54 | 14.68 | 13.40 | 14.62 | 14.62 | 10,541,058 |
20 Apr 2024 | 13.36 | 13.82 | 12.48 | 13.54 | 13.54 | 10,896,280 |
19 Apr 2024 | 12.95 | 13.49 | 12.72 | 13.36 | 13.36 | 9,245,534 |
18 Apr 2024 | 13.22 | 13.37 | 12.54 | 12.95 | 12.95 | 9,942,299 |
17 Apr 2024 | 13.36 | 13.53 | 12.85 | 13.22 | 13.22 | 12,521,548 |
16 Apr 2024 | 13.60 | 14.12 | 12.73 | 13.36 | 13.36 | 14,242,722 |
15 Apr 2024 | 12.64 | 13.82 | 12.16 | 13.60 | 13.60 | 17,040,157 |
14 Apr 2024 | 13.64 | 13.99 | 11.18 | 12.64 | 12.64 | 28,949,333 |
13 Apr 2024 | 17.24 | 17.46 | 11.90 | 13.64 | 13.64 | 38,485,814 |
12 Apr 2024 | 17.71 | 17.90 | 17.16 | 17.24 | 17.24 | 13,684,952 |
11 Apr 2024 | 17.58 | 17.71 | 16.63 | 17.72 | 17.72 | 18,965,827 |
10 Apr 2024 | 18.53 | 18.89 | 17.10 | 17.58 | 17.58 | 20,720,324 |
09 Apr 2024 | 19.84 | 19.84 | 17.91 | 18.53 | 18.53 | 33,833,645 |
08 Apr 2024 | 19.41 | 19.89 | 19.32 | 19.84 | 19.84 | 11,101,084 |
07 Apr 2024 | 19.12 | 19.67 | 18.98 | 19.41 | 19.41 | 10,495,941 |
06 Apr 2024 | 19.78 | 19.78 | 18.45 | 19.12 | 19.12 | 14,565,406 |
05 Apr 2024 | 19.43 | 20.10 | 18.89 | 19.78 | 19.78 | 14,786,011 |
04 Apr 2024 | 19.56 | 20.39 | 18.93 | 19.43 | 19.43 | 15,726,869 |
03 Apr 2024 | 21.80 | 21.85 | 19.39 | 19.56 | 19.56 | 21,396,547 |
02 Apr 2024 | 22.74 | 23.75 | 21.12 | 21.80 | 21.80 | 29,634,437 |
01 Apr 2024 | 22.20 | 23.29 | 22.05 | 22.74 | 22.74 | 19,790,183 |
31 Mar 2024 | 22.80 | 23.66 | 21.94 | 22.20 | 22.20 | 26,203,253 |
30 Mar 2024 | 21.13 | 23.28 | 21.01 | 22.80 | 22.80 | 36,536,883 |
29 Mar 2024 | 21.54 | 22.06 | 20.82 | 21.13 | 21.13 | 17,696,759 |
28 Mar 2024 | 21.92 | 22.12 | 20.81 | 21.54 | 21.54 | 18,084,240 |
27 Mar 2024 | 22.10 | 22.61 | 21.21 | 21.91 | 21.91 | 19,823,403 |
26 Mar 2024 | 21.18 | 22.44 | 21.12 | 22.10 | 22.10 | 16,683,589 |
25 Mar 2024 | 20.45 | 21.41 | 20.30 | 21.18 | 21.18 | 11,843,047 |
24 Mar 2024 | 20.31 | 21.20 | 20.17 | 20.45 | 20.45 | 13,395,935 |
23 Mar 2024 | 21.13 | 21.87 | 19.72 | 20.31 | 20.31 | 19,504,380 |
22 Mar 2024 | 21.01 | 21.28 | 20.34 | 21.13 | 21.13 | 16,206,449 |
21 Mar 2024 | 18.90 | 21.01 | 18.22 | 21.01 | 21.01 | 21,918,870 |
20 Mar 2024 | 21.01 | 21.31 | 18.40 | 18.90 | 18.90 | 26,524,857 |
19 Mar 2024 | 23.32 | 23.56 | 20.67 | 21.01 | 21.01 | 22,038,021 |
18 Mar 2024 | 21.55 | 24.03 | 20.65 | 23.32 | 23.32 | 23,145,588 |
17 Mar 2024 | 24.74 | 25.82 | 21.19 | 21.55 | 21.55 | 32,467,237 |
16 Mar 2024 | 26.03 | 26.26 | 23.13 | 24.74 | 24.74 | 43,615,036 |
15 Mar 2024 | 26.10 | 26.51 | 24.52 | 26.03 | 26.03 | 35,025,850 |
14 Mar 2024 | 23.45 | 28.02 | 23.09 | 26.10 | 26.10 | 78,417,795 |
13 Mar 2024 | 20.51 | 23.48 | 19.89 | 23.45 | 23.45 | 43,728,118 |
12 Mar 2024 | 19.07 | 20.74 | 18.08 | 20.51 | 20.51 | 30,058,927 |
11 Mar 2024 | 19.46 | 19.58 | 18.31 | 19.07 | 19.07 | 19,427,831 |
10 Mar 2024 | 20.00 | 20.63 | 19.34 | 19.46 | 19.46 | 29,125,256 |
09 Mar 2024 | 18.77 | 20.49 | 17.39 | 20.00 | 20.00 | 33,827,289 |
08 Mar 2024 | 18.09 | 18.80 | 17.88 | 18.77 | 18.77 | 23,023,753 |
07 Mar 2024 | 17.06 | 18.15 | 16.33 | 18.09 | 18.09 | 23,445,461 |
06 Mar 2024 | 18.67 | 19.34 | 15.31 | 17.06 | 17.06 | 36,206,994 |
05 Mar 2024 | 18.60 | 19.46 | 17.88 | 18.67 | 18.67 | 24,949,822 |
04 Mar 2024 | 19.04 | 19.60 | 17.16 | 18.60 | 18.60 | 26,208,121 |
03 Mar 2024 | 18.05 | 19.06 | 17.80 | 19.04 | 19.04 | 22,150,163 |
02 Mar 2024 | 17.32 | 18.11 | 17.32 | 18.05 | 18.05 | 18,114,789 |
01 Mar 2024 | 17.55 | 18.52 | 16.81 | 17.32 | 17.32 | 29,127,644 |
29 Feb 2024 | 17.09 | 17.82 | 15.54 | 17.55 | 17.55 | 29,815,141 |
28 Feb 2024 | 16.52 | 17.18 | 16.02 | 17.09 | 17.09 | 23,007,496 |
27 Feb 2024 | 15.81 | 16.57 | 15.55 | 16.52 | 16.52 | 15,506,751 |
26 Feb 2024 | 15.53 | 16.35 | 15.47 | 15.81 | 15.81 | 16,120,190 |
25 Feb 2024 | 15.51 | 15.81 | 15.11 | 15.53 | 15.53 | 13,783,845 |
24 Feb 2024 | 15.56 | 15.97 | 15.13 | 15.51 | 15.51 | 19,486,122 |
23 Feb 2024 | 15.32 | 16.75 | 14.92 | 15.55 | 15.55 | 32,755,094 |
22 Feb 2024 | 15.47 | 15.70 | 14.76 | 15.32 | 15.32 | 18,797,480 |
21 Feb 2024 | 16.62 | 17.00 | 14.99 | 15.47 | 15.47 | 29,284,117 |
20 Feb 2024 | 17.15 | 18.14 | 16.28 | 16.62 | 16.62 | 43,292,752 |
19 Feb 2024 | 18.78 | 21.18 | 16.66 | 17.16 | 17.16 | 128,923,793 |
18 Feb 2024 | 13.02 | 19.20 | 12.83 | 18.78 | 18.78 | 172,327,864 |
17 Feb 2024 | 13.00 | 13.60 | 12.79 | 13.02 | 13.02 | 18,131,089 |
16 Feb 2024 | 12.59 | 13.10 | 12.59 | 13.00 | 13.00 | 12,316,433 |
15 Feb 2024 | 12.26 | 12.68 | 12.12 | 12.59 | 12.59 | 11,090,946 |
14 Feb 2024 | 12.31 | 12.39 | 11.91 | 12.26 | 12.26 | 11,240,427 |
13 Feb 2024 | 12.06 | 12.37 | 11.67 | 12.32 | 12.32 | 13,204,973 |
12 Feb 2024 | 12.27 | 12.40 | 12.02 | 12.06 | 12.06 | 8,822,500 |
11 Feb 2024 | 12.33 | 12.46 | 12.00 | 12.27 | 12.27 | 9,872,239 |
10 Feb 2024 | 12.73 | 13.02 | 12.25 | 12.33 | 12.33 | 13,490,353 |
09 Feb 2024 | 12.90 | 13.03 | 12.65 | 12.73 | 12.73 | 10,169,705 |
08 Feb 2024 | 12.53 | 13.09 | 12.49 | 12.90 | 12.90 | 11,228,561 |
07 Feb 2024 | 12.03 | 13.38 | 11.97 | 12.53 | 12.53 | 19,867,065 |
06 Feb 2024 | 11.91 | 12.27 | 11.78 | 12.03 | 12.03 | 7,057,576 |
05 Feb 2024 | 12.16 | 12.17 | 11.85 | 11.92 | 11.92 | 6,109,411 |
04 Feb 2024 | 12.21 | 12.30 | 12.03 | 12.16 | 12.16 | 6,062,726 |
03 Feb 2024 | 12.15 | 12.27 | 11.94 | 12.21 | 12.21 | 7,273,864 |
02 Feb 2024 | 11.89 | 12.21 | 11.74 | 12.15 | 12.15 | 8,479,917 |
01 Feb 2024 | 12.05 | 12.44 | 11.78 | 11.89 | 11.89 | 9,213,153 |
31 Jan 2024 | 12.23 | 12.45 | 12.01 | 12.04 | 12.04 | 7,739,281 |
30 Jan 2024 | 12.01 | 12.28 | 11.84 | 12.23 | 12.23 | 7,621,327 |
29 Jan 2024 | 12.31 | 12.51 | 11.87 | 12.01 | 12.01 | 7,298,613 |
28 Jan 2024 | 12.21 | 12.38 | 12.05 | 12.32 | 12.32 | 7,862,814 |
27 Jan 2024 | 11.66 | 12.25 | 11.51 | 12.21 | 12.21 | 10,037,910 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |