Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 21.86 | 22.41 | 19.70 | 22.21 | 22.21 | 94,564,600 |
16 May 2024 | 33.98 | 35.24 | 27.59 | 27.67 | 27.67 | 76,177,600 |
15 May 2024 | 40.31 | 42.35 | 31.00 | 39.55 | 39.55 | 131,790,100 |
14 May 2024 | 64.83 | 64.83 | 36.00 | 48.75 | 48.75 | 206,979,100 |
13 May 2024 | 26.34 | 38.20 | 24.77 | 30.45 | 30.45 | 187,241,700 |
10 May 2024 | 17.93 | 20.20 | 16.88 | 17.46 | 17.46 | 36,831,900 |
09 May 2024 | 15.90 | 18.51 | 15.35 | 18.01 | 18.01 | 25,759,300 |
08 May 2024 | 16.05 | 17.24 | 15.33 | 15.92 | 15.92 | 24,775,100 |
07 May 2024 | 15.85 | 17.29 | 14.93 | 16.31 | 16.31 | 24,308,600 |
06 May 2024 | 14.99 | 17.40 | 13.62 | 16.31 | 16.31 | 48,018,700 |
03 May 2024 | 12.42 | 17.45 | 12.31 | 16.47 | 16.47 | 36,292,400 |
02 May 2024 | 11.11 | 12.88 | 10.96 | 12.76 | 12.76 | 8,654,800 |
01 May 2024 | 11.03 | 11.32 | 10.70 | 10.91 | 10.91 | 2,653,200 |
30 Apr 2024 | 11.18 | 11.30 | 10.91 | 11.09 | 11.09 | 2,866,500 |
29 Apr 2024 | 11.84 | 11.96 | 11.18 | 11.29 | 11.29 | 3,821,500 |
26 Apr 2024 | 11.18 | 12.19 | 11.00 | 11.90 | 11.90 | 7,685,100 |
25 Apr 2024 | 10.70 | 11.21 | 10.48 | 11.21 | 11.21 | 4,903,800 |
24 Apr 2024 | 10.16 | 10.94 | 10.16 | 10.93 | 10.93 | 4,829,600 |
23 Apr 2024 | 10.05 | 10.28 | 10.01 | 10.16 | 10.16 | 2,511,800 |
22 Apr 2024 | 10.41 | 10.45 | 10.01 | 10.01 | 10.01 | 3,261,000 |
19 Apr 2024 | 10.20 | 10.50 | 10.20 | 10.42 | 10.42 | 2,455,100 |
18 Apr 2024 | 10.32 | 10.63 | 10.27 | 10.31 | 10.31 | 2,175,400 |
17 Apr 2024 | 10.44 | 10.59 | 10.30 | 10.30 | 10.30 | 2,096,700 |
16 Apr 2024 | 10.00 | 10.55 | 9.95 | 10.37 | 10.37 | 4,162,100 |
15 Apr 2024 | 10.81 | 10.84 | 10.06 | 10.06 | 10.06 | 5,086,300 |
12 Apr 2024 | 11.21 | 11.23 | 10.76 | 10.77 | 10.77 | 3,196,300 |
11 Apr 2024 | 10.91 | 11.39 | 10.80 | 11.29 | 11.29 | 3,802,100 |
10 Apr 2024 | 10.90 | 11.07 | 10.75 | 10.85 | 10.85 | 3,546,200 |
09 Apr 2024 | 10.85 | 11.18 | 10.73 | 11.01 | 11.01 | 3,514,400 |
08 Apr 2024 | 11.30 | 11.37 | 10.83 | 10.83 | 10.83 | 3,659,100 |
05 Apr 2024 | 11.30 | 11.50 | 10.97 | 11.25 | 11.25 | 4,750,800 |
04 Apr 2024 | 11.50 | 11.83 | 11.38 | 11.53 | 11.53 | 4,347,000 |
03 Apr 2024 | 11.22 | 11.50 | 10.90 | 11.38 | 11.38 | 4,331,500 |
02 Apr 2024 | 11.84 | 11.99 | 11.26 | 11.28 | 11.28 | 6,327,700 |
01 Apr 2024 | 12.63 | 12.67 | 11.55 | 11.99 | 11.99 | 9,207,100 |
28 Mar 2024 | 13.19 | 13.19 | 12.47 | 12.52 | 12.52 | 8,473,500 |
27 Mar 2024 | 13.05 | 13.72 | 12.80 | 13.17 | 13.17 | 17,871,300 |
26 Mar 2024 | 15.15 | 15.63 | 14.75 | 15.50 | 15.50 | 17,245,800 |
25 Mar 2024 | 13.42 | 15.15 | 13.31 | 15.12 | 15.12 | 10,416,300 |
22 Mar 2024 | 13.76 | 13.95 | 13.01 | 13.10 | 13.10 | 4,400,000 |
21 Mar 2024 | 13.56 | 14.02 | 13.48 | 13.66 | 13.66 | 3,382,800 |
20 Mar 2024 | 13.47 | 13.79 | 13.21 | 13.48 | 13.48 | 3,921,300 |
19 Mar 2024 | 13.76 | 13.89 | 13.30 | 13.41 | 13.41 | 3,894,700 |
18 Mar 2024 | 14.25 | 14.30 | 13.90 | 13.91 | 13.91 | 3,490,800 |
15 Mar 2024 | 14.55 | 14.83 | 14.21 | 14.24 | 14.24 | 4,476,500 |
14 Mar 2024 | 14.80 | 15.02 | 14.40 | 14.63 | 14.63 | 2,534,200 |
13 Mar 2024 | 14.69 | 15.20 | 14.62 | 14.87 | 14.87 | 2,898,100 |
12 Mar 2024 | 14.35 | 14.84 | 14.09 | 14.72 | 14.72 | 2,382,600 |
11 Mar 2024 | 14.64 | 14.94 | 14.36 | 14.43 | 14.43 | 2,111,900 |
08 Mar 2024 | 15.40 | 15.63 | 14.52 | 14.65 | 14.65 | 3,165,700 |
07 Mar 2024 | 15.26 | 15.51 | 15.05 | 15.26 | 15.26 | 2,111,900 |
06 Mar 2024 | 15.22 | 15.89 | 14.94 | 15.26 | 15.26 | 3,818,100 |
05 Mar 2024 | 14.95 | 15.28 | 14.78 | 15.00 | 15.00 | 3,152,700 |
04 Mar 2024 | 14.93 | 15.59 | 14.83 | 15.22 | 15.22 | 4,367,600 |
01 Mar 2024 | 14.18 | 15.09 | 13.99 | 14.95 | 14.95 | 4,890,900 |
29 Feb 2024 | 14.34 | 14.65 | 14.03 | 14.27 | 14.27 | 2,638,700 |
28 Feb 2024 | 14.00 | 14.47 | 13.89 | 14.24 | 14.24 | 2,440,700 |
27 Feb 2024 | 13.70 | 14.29 | 13.68 | 14.21 | 14.21 | 2,795,500 |
26 Feb 2024 | 13.31 | 13.75 | 13.20 | 13.68 | 13.68 | 2,278,600 |
23 Feb 2024 | 13.30 | 13.79 | 13.12 | 13.51 | 13.51 | 2,319,700 |
22 Feb 2024 | 13.50 | 13.65 | 13.34 | 13.36 | 13.36 | 1,817,800 |
21 Feb 2024 | 13.46 | 13.67 | 13.23 | 13.41 | 13.41 | 1,731,300 |
20 Feb 2024 | 13.96 | 14.05 | 13.16 | 13.49 | 13.49 | 3,784,500 |
16 Feb 2024 | 14.46 | 14.53 | 14.10 | 14.12 | 14.12 | 2,297,200 |
15 Feb 2024 | 14.54 | 14.75 | 14.23 | 14.51 | 14.51 | 2,400,500 |
14 Feb 2024 | 14.33 | 14.43 | 14.05 | 14.41 | 14.41 | 2,504,400 |
13 Feb 2024 | 14.20 | 14.40 | 13.77 | 14.17 | 14.17 | 3,788,700 |
12 Feb 2024 | 14.58 | 15.22 | 14.53 | 14.73 | 14.73 | 2,750,100 |
09 Feb 2024 | 14.37 | 15.23 | 14.30 | 14.66 | 14.66 | 3,575,300 |
08 Feb 2024 | 14.01 | 14.44 | 13.89 | 14.35 | 14.35 | 1,838,300 |
07 Feb 2024 | 14.12 | 14.30 | 13.78 | 14.07 | 14.07 | 1,947,800 |
06 Feb 2024 | 13.60 | 14.30 | 13.43 | 14.10 | 14.10 | 3,047,800 |
05 Feb 2024 | 14.50 | 14.61 | 13.40 | 13.46 | 13.46 | 4,361,500 |
02 Feb 2024 | 14.15 | 14.92 | 14.08 | 14.73 | 14.73 | 2,922,600 |
01 Feb 2024 | 14.34 | 14.42 | 14.02 | 14.42 | 14.42 | 2,220,200 |
31 Jan 2024 | 14.40 | 14.83 | 14.22 | 14.23 | 14.23 | 2,684,700 |
30 Jan 2024 | 14.54 | 14.82 | 14.51 | 14.55 | 14.55 | 1,652,600 |
29 Jan 2024 | 14.50 | 14.81 | 14.32 | 14.78 | 14.78 | 2,164,200 |
26 Jan 2024 | 14.44 | 14.72 | 14.41 | 14.49 | 14.49 | 2,288,800 |
25 Jan 2024 | 13.97 | 14.54 | 13.92 | 14.52 | 14.52 | 3,635,900 |
24 Jan 2024 | 14.28 | 14.38 | 13.82 | 13.95 | 13.95 | 2,513,800 |
23 Jan 2024 | 15.00 | 15.02 | 14.05 | 14.18 | 14.18 | 3,495,300 |
22 Jan 2024 | 14.50 | 15.16 | 14.30 | 14.90 | 14.90 | 3,606,500 |
19 Jan 2024 | 14.36 | 14.60 | 14.09 | 14.51 | 14.51 | 2,391,500 |
18 Jan 2024 | 14.20 | 14.77 | 14.05 | 14.29 | 14.29 | 3,906,000 |
17 Jan 2024 | 13.86 | 14.11 | 13.71 | 14.08 | 14.08 | 2,706,200 |
16 Jan 2024 | 14.60 | 14.62 | 13.93 | 13.98 | 13.98 | 3,581,200 |
12 Jan 2024 | 15.30 | 15.62 | 14.73 | 14.75 | 14.75 | 2,475,500 |
11 Jan 2024 | 15.65 | 15.80 | 15.24 | 15.25 | 15.25 | 2,992,200 |
10 Jan 2024 | 15.12 | 15.76 | 14.97 | 15.73 | 15.73 | 3,191,700 |
09 Jan 2024 | 15.59 | 15.62 | 15.12 | 15.16 | 15.16 | 3,105,300 |
08 Jan 2024 | 15.78 | 16.12 | 15.70 | 15.79 | 15.79 | 3,031,100 |
05 Jan 2024 | 16.16 | 16.52 | 15.96 | 15.96 | 15.96 | 2,615,700 |
04 Jan 2024 | 16.51 | 16.75 | 16.31 | 16.36 | 16.36 | 2,671,500 |
03 Jan 2024 | 16.30 | 16.83 | 15.90 | 16.69 | 16.69 | 4,193,600 |
02 Jan 2024 | 17.25 | 17.60 | 16.58 | 16.67 | 16.67 | 4,428,000 |
29 Dec 2023 | 18.04 | 18.16 | 17.46 | 17.53 | 17.53 | 4,524,200 |
28 Dec 2023 | 18.05 | 18.32 | 17.85 | 18.07 | 18.07 | 3,574,800 |
27 Dec 2023 | 17.43 | 18.37 | 17.37 | 18.37 | 18.37 | 4,800,100 |
26 Dec 2023 | 16.98 | 17.41 | 16.82 | 17.36 | 17.36 | 3,079,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |