Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jul 2024 | 13.54 | 13.58 | 13.47 | 13.56 | 13.56 | 194,857,520 |
26 Jul 2024 | - | - | - | - | - | - |
25 Jul 2024 | 13.40 | 13.44 | 12.50 | 12.95 | 12.95 | 301,105,500 |
24 Jul 2024 | 13.92 | 13.94 | 13.28 | 13.40 | 13.40 | 233,124,473 |
23 Jul 2024 | 13.93 | 14.14 | 13.54 | 13.92 | 13.92 | 269,095,937 |
22 Jul 2024 | 14.81 | 14.86 | 13.83 | 13.93 | 13.93 | 289,965,228 |
21 Jul 2024 | 14.27 | 15.00 | 13.98 | 14.81 | 14.81 | 395,306,788 |
20 Jul 2024 | 14.08 | 14.33 | 13.89 | 14.27 | 14.27 | 226,135,145 |
19 Jul 2024 | 13.60 | 14.14 | 13.38 | 14.08 | 14.08 | 305,963,751 |
18 Jul 2024 | 13.75 | 13.98 | 13.43 | 13.60 | 13.60 | 290,769,371 |
17 Jul 2024 | 14.22 | 14.50 | 13.75 | 13.75 | 13.75 | 309,881,695 |
16 Jul 2024 | 14.42 | 14.60 | 13.85 | 14.22 | 14.22 | 385,605,505 |
15 Jul 2024 | 13.43 | 14.48 | 13.42 | 14.42 | 14.42 | 373,310,473 |
14 Jul 2024 | 13.02 | 13.51 | 12.92 | 13.43 | 13.43 | 279,400,255 |
13 Jul 2024 | 12.74 | 13.10 | 12.72 | 13.02 | 13.02 | 215,830,414 |
12 Jul 2024 | 12.35 | 12.81 | 12.25 | 12.74 | 12.74 | 292,274,926 |
11 Jul 2024 | 12.80 | 13.11 | 12.31 | 12.35 | 12.35 | 315,921,152 |
10 Jul 2024 | 12.82 | 13.14 | 12.71 | 12.80 | 12.80 | 280,522,697 |
09 Jul 2024 | 13.11 | 13.26 | 12.75 | 12.82 | 12.82 | 364,986,619 |
08 Jul 2024 | 12.35 | 13.51 | 11.83 | 13.11 | 13.11 | 475,712,040 |
07 Jul 2024 | 13.20 | 13.20 | 12.31 | 12.35 | 12.35 | 243,663,129 |
06 Jul 2024 | 12.31 | 13.26 | 12.22 | 13.20 | 13.20 | 269,207,422 |
05 Jul 2024 | 12.55 | 12.55 | 11.16 | 12.31 | 12.31 | 711,287,457 |
04 Jul 2024 | 13.62 | 13.71 | 12.55 | 12.55 | 12.55 | 526,876,637 |
03 Jul 2024 | 14.40 | 14.55 | 13.58 | 13.62 | 13.62 | 469,740,295 |
02 Jul 2024 | 14.33 | 14.72 | 14.25 | 14.40 | 14.40 | 269,740,901 |
01 Jul 2024 | 14.26 | 14.54 | 14.23 | 14.33 | 14.33 | 252,194,482 |
30 Jun 2024 | 13.51 | 14.31 | 13.45 | 14.26 | 14.26 | 213,330,707 |
29 Jun 2024 | 13.76 | 14.13 | 13.48 | 13.51 | 13.51 | 189,101,546 |
28 Jun 2024 | 14.39 | 14.56 | 13.75 | 13.76 | 13.76 | 276,493,674 |
27 Jun 2024 | 13.90 | 14.52 | 13.60 | 14.39 | 14.39 | 292,630,617 |
26 Jun 2024 | 14.20 | 14.27 | 13.87 | 13.90 | 13.90 | 213,713,267 |
25 Jun 2024 | 13.61 | 14.27 | 13.58 | 14.20 | 14.20 | 283,801,977 |
24 Jun 2024 | 13.18 | 13.67 | 12.85 | 13.61 | 13.61 | 416,898,044 |
23 Jun 2024 | 13.48 | 13.66 | 13.15 | 13.18 | 13.18 | 188,198,887 |
22 Jun 2024 | 13.86 | 13.89 | 13.48 | 13.48 | 13.48 | 188,504,812 |
21 Jun 2024 | 14.26 | 14.58 | 13.86 | 13.86 | 13.86 | 336,220,670 |
20 Jun 2024 | 14.33 | 14.82 | 14.21 | 14.26 | 14.26 | 270,709,807 |
19 Jun 2024 | 13.97 | 14.48 | 13.92 | 14.33 | 14.33 | 271,728,905 |
18 Jun 2024 | 14.53 | 14.58 | 13.12 | 13.97 | 13.97 | 537,842,068 |
17 Jun 2024 | 15.13 | 15.19 | 14.06 | 14.53 | 14.53 | 347,472,612 |
16 Jun 2024 | 14.86 | 15.20 | 14.59 | 15.13 | 15.13 | 205,762,702 |
15 Jun 2024 | 14.74 | 15.09 | 14.72 | 14.86 | 14.86 | 212,655,249 |
14 Jun 2024 | 15.14 | 15.44 | 14.49 | 14.74 | 14.74 | 358,610,741 |
13 Jun 2024 | 16.00 | 16.02 | 15.09 | 15.14 | 15.14 | 326,760,126 |
12 Jun 2024 | 15.00 | 16.22 | 14.77 | 16.00 | 16.00 | 449,317,940 |
11 Jun 2024 | 15.90 | 15.90 | 14.70 | 15.00 | 15.00 | 459,267,280 |
10 Jun 2024 | 16.36 | 16.38 | 15.79 | 15.89 | 15.89 | 329,815,113 |
09 Jun 2024 | 15.94 | 16.36 | 15.92 | 16.36 | 16.36 | 230,054,857 |
08 Jun 2024 | 16.33 | 16.40 | 15.73 | 15.94 | 15.94 | 298,164,921 |
07 Jun 2024 | 17.27 | 17.69 | 15.57 | 16.33 | 16.33 | 568,559,896 |
06 Jun 2024 | 17.74 | 17.76 | 17.14 | 17.27 | 17.27 | 410,216,703 |
05 Jun 2024 | 17.72 | 18.06 | 17.63 | 17.74 | 17.74 | 353,065,835 |
04 Jun 2024 | 17.61 | 17.83 | 17.51 | 17.72 | 17.72 | 324,500,129 |
03 Jun 2024 | 18.15 | 18.33 | 17.56 | 17.61 | 17.61 | 400,610,531 |
02 Jun 2024 | 18.41 | 18.53 | 18.08 | 18.15 | 18.15 | 271,283,314 |
01 Jun 2024 | 18.42 | 18.64 | 18.27 | 18.41 | 18.41 | 269,013,473 |
31 May 2024 | 17.94 | 18.70 | 17.49 | 18.42 | 18.42 | 448,722,915 |
30 May 2024 | 18.45 | 19.16 | 17.82 | 17.94 | 17.94 | 526,063,170 |
29 May 2024 | 18.53 | 19.16 | 18.06 | 18.45 | 18.45 | 595,061,486 |
28 May 2024 | 18.78 | 18.80 | 17.89 | 18.53 | 18.53 | 708,852,334 |
27 May 2024 | 17.05 | 18.82 | 16.91 | 18.78 | 18.78 | 704,861,560 |
26 May 2024 | 17.44 | 17.88 | 17.03 | 17.05 | 17.05 | 404,129,461 |
25 May 2024 | 17.25 | 17.45 | 16.94 | 17.44 | 17.44 | 337,765,481 |
24 May 2024 | 16.61 | 17.74 | 16.57 | 17.25 | 17.25 | 860,300,760 |
23 May 2024 | 16.35 | 16.79 | 15.58 | 16.61 | 16.61 | 686,601,809 |
22 May 2024 | 16.74 | 16.91 | 16.22 | 16.35 | 16.35 | 483,145,571 |
21 May 2024 | 17.28 | 17.41 | 16.54 | 16.74 | 16.74 | 633,488,502 |
20 May 2024 | 16.58 | 17.42 | 16.42 | 17.28 | 17.28 | 824,464,152 |
19 May 2024 | 16.31 | 17.09 | 16.31 | 16.58 | 16.58 | 641,616,268 |
18 May 2024 | 16.25 | 16.54 | 16.07 | 16.31 | 16.31 | 450,272,670 |
17 May 2024 | 15.51 | 16.72 | 15.51 | 16.25 | 16.25 | 1,042,969,872 |
16 May 2024 | 13.89 | 15.82 | 13.57 | 15.51 | 15.51 | 768,021,706 |
15 May 2024 | 12.98 | 13.93 | 12.85 | 13.89 | 13.89 | 334,698,566 |
14 May 2024 | 13.38 | 13.57 | 12.96 | 12.98 | 12.98 | 307,433,873 |
13 May 2024 | 13.55 | 13.65 | 13.09 | 13.38 | 13.38 | 270,312,590 |
12 May 2024 | 13.30 | 13.58 | 13.30 | 13.55 | 13.55 | 148,721,859 |
11 May 2024 | 13.57 | 13.80 | 13.30 | 13.30 | 13.30 | 178,142,021 |
10 May 2024 | 14.24 | 14.36 | 13.51 | 13.57 | 13.57 | 274,927,954 |
09 May 2024 | 13.90 | 14.36 | 13.87 | 14.24 | 14.24 | 274,558,746 |
08 May 2024 | 14.01 | 14.08 | 13.72 | 13.90 | 13.90 | 288,578,177 |
07 May 2024 | 14.50 | 14.71 | 14.01 | 14.01 | 14.01 | 287,437,444 |
06 May 2024 | 14.38 | 15.15 | 14.30 | 14.50 | 14.50 | 327,871,724 |
05 May 2024 | 14.32 | 14.65 | 14.13 | 14.38 | 14.38 | 190,221,873 |
04 May 2024 | 14.11 | 14.47 | 14.02 | 14.32 | 14.32 | 235,116,388 |
03 May 2024 | 13.60 | 14.20 | 13.49 | 14.11 | 14.11 | 259,541,877 |
02 May 2024 | 13.34 | 13.76 | 12.95 | 13.60 | 13.60 | 267,992,086 |
01 May 2024 | 13.13 | 13.42 | 12.45 | 13.34 | 13.34 | 445,362,231 |
30 Apr 2024 | 14.07 | 14.19 | 12.83 | 13.13 | 13.13 | 352,023,291 |
29 Apr 2024 | 13.81 | 14.16 | 13.75 | 14.07 | 14.07 | 277,693,637 |
28 Apr 2024 | 14.25 | 14.42 | 13.76 | 13.81 | 13.81 | 216,493,199 |
27 Apr 2024 | 14.48 | 14.51 | 13.89 | 14.25 | 14.25 | 307,273,968 |
26 Apr 2024 | 14.60 | 14.91 | 14.38 | 14.48 | 14.48 | 284,590,210 |
25 Apr 2024 | 14.54 | 14.88 | 14.38 | 14.60 | 14.60 | 338,321,602 |
24 Apr 2024 | 15.20 | 15.62 | 14.38 | 14.54 | 14.54 | 389,775,170 |
23 Apr 2024 | 15.47 | 15.57 | 15.13 | 15.20 | 15.20 | 286,424,072 |
22 Apr 2024 | 15.08 | 16.01 | 15.05 | 15.47 | 15.47 | 402,180,030 |
21 Apr 2024 | 14.96 | 15.10 | 14.59 | 15.08 | 15.08 | 253,842,937 |
20 Apr 2024 | 13.97 | 15.03 | 13.79 | 14.96 | 14.96 | 316,011,013 |
19 Apr 2024 | 13.89 | 14.10 | 12.81 | 13.97 | 13.97 | 480,090,077 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |