Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 13.00 | 13.70 | 12.94 | 13.59 | 13.59 | 17,612,683 |
25 Apr 2024 | 13.10 | 13.24 | 12.98 | 13.09 | 13.09 | 11,007,417 |
24 Apr 2024 | 12.83 | 13.08 | 12.72 | 13.06 | 13.06 | 11,764,531 |
23 Apr 2024 | 12.59 | 13.01 | 12.47 | 12.79 | 12.79 | 13,165,977 |
22 Apr 2024 | 12.50 | 12.68 | 12.16 | 12.43 | 12.43 | 9,107,727 |
19 Apr 2024 | 12.94 | 13.04 | 12.53 | 12.62 | 12.62 | 15,404,428 |
18 Apr 2024 | 12.78 | 13.24 | 12.44 | 13.00 | 13.00 | 25,885,340 |
17 Apr 2024 | 11.75 | 12.64 | 11.75 | 12.64 | 12.64 | 15,952,997 |
16 Apr 2024 | 12.50 | 12.63 | 11.49 | 11.49 | 11.49 | 20,309,864 |
15 Apr 2024 | 13.23 | 13.49 | 12.48 | 12.77 | 12.77 | 18,052,708 |
12 Apr 2024 | 13.49 | 13.75 | 13.36 | 13.37 | 13.37 | 9,790,285 |
11 Apr 2024 | 13.49 | 13.90 | 13.48 | 13.52 | 13.52 | 12,413,512 |
10 Apr 2024 | 13.93 | 14.30 | 13.55 | 13.71 | 13.71 | 19,831,653 |
09 Apr 2024 | 13.80 | 14.05 | 13.60 | 13.89 | 13.89 | 11,890,795 |
08 Apr 2024 | 14.15 | 14.23 | 13.80 | 13.87 | 13.87 | 12,603,191 |
03 Apr 2024 | 14.56 | 14.63 | 14.02 | 14.14 | 14.14 | 13,529,517 |
02 Apr 2024 | 15.10 | 15.10 | 14.50 | 14.67 | 14.67 | 17,047,277 |
01 Apr 2024 | 15.27 | 15.42 | 14.94 | 15.16 | 15.16 | 19,949,411 |
29 Mar 2024 | 14.84 | 14.88 | 14.52 | 15.09 | 15.09 | 7,322,646 |
28 Mar 2024 | 14.15 | 15.06 | 14.10 | 14.77 | 14.77 | 23,584,763 |
27 Mar 2024 | 14.86 | 14.95 | 14.08 | 14.13 | 14.13 | 20,300,937 |
26 Mar 2024 | 15.04 | 15.37 | 14.63 | 14.95 | 14.95 | 23,548,130 |
25 Mar 2024 | 15.71 | 16.06 | 15.13 | 15.15 | 15.15 | 28,919,665 |
22 Mar 2024 | 16.25 | 16.40 | 15.75 | 15.96 | 15.96 | 30,096,692 |
21 Mar 2024 | 15.90 | 16.16 | 15.76 | 15.90 | 15.90 | 21,880,701 |
20 Mar 2024 | 16.02 | 16.17 | 15.65 | 15.90 | 15.90 | 33,287,915 |
19 Mar 2024 | 16.20 | 16.74 | 16.09 | 16.10 | 16.10 | 34,358,975 |
18 Mar 2024 | 16.70 | 16.70 | 16.06 | 16.43 | 16.43 | 44,745,605 |
15 Mar 2024 | 15.88 | 16.44 | 15.68 | 16.41 | 16.41 | 48,183,680 |
14 Mar 2024 | 15.81 | 16.48 | 15.57 | 15.87 | 15.87 | 40,461,258 |
13 Mar 2024 | 15.91 | 16.18 | 15.82 | 15.98 | 15.98 | 34,168,475 |
12 Mar 2024 | 15.90 | 16.65 | 15.50 | 16.10 | 16.10 | 51,510,418 |
11 Mar 2024 | 15.40 | 16.43 | 15.02 | 16.11 | 16.11 | 53,516,656 |
08 Mar 2024 | 15.00 | 15.84 | 15.00 | 15.76 | 15.76 | 53,012,753 |
07 Mar 2024 | 16.53 | 17.31 | 15.15 | 15.21 | 15.21 | 96,246,180 |
06 Mar 2024 | 14.00 | 15.74 | 13.95 | 15.74 | 15.74 | 50,096,406 |
05 Mar 2024 | 13.94 | 14.97 | 13.41 | 14.31 | 14.31 | 55,157,004 |
04 Mar 2024 | 13.63 | 13.95 | 13.31 | 13.94 | 13.94 | 37,336,520 |
01 Mar 2024 | 13.51 | 13.85 | 13.40 | 13.69 | 13.69 | 33,742,038 |
29 Feb 2024 | 12.32 | 13.58 | 12.32 | 13.57 | 13.57 | 39,383,640 |
28 Feb 2024 | 14.05 | 14.39 | 12.78 | 12.78 | 12.78 | 56,512,045 |
27 Feb 2024 | 13.62 | 14.29 | 13.38 | 14.20 | 14.20 | 62,339,474 |
26 Feb 2024 | 13.50 | 13.90 | 13.27 | 13.90 | 13.90 | 64,014,273 |
23 Feb 2024 | 11.88 | 12.66 | 11.86 | 12.64 | 12.64 | 41,636,914 |
22 Feb 2024 | 11.28 | 11.97 | 11.27 | 11.88 | 11.88 | 27,612,500 |
21 Feb 2024 | 11.13 | 11.93 | 11.00 | 11.44 | 11.44 | 32,622,586 |
20 Feb 2024 | 10.91 | 11.50 | 10.66 | 11.38 | 11.38 | 28,426,535 |
19 Feb 2024 | 10.46 | 10.95 | 10.40 | 10.94 | 10.94 | 27,405,841 |
08 Feb 2024 | 9.73 | 10.52 | 9.18 | 10.34 | 10.34 | 35,431,678 |
07 Feb 2024 | 10.05 | 10.35 | 9.41 | 9.56 | 9.56 | 30,051,504 |
06 Feb 2024 | 9.44 | 10.41 | 9.04 | 10.00 | 10.00 | 26,135,368 |
05 Feb 2024 | 10.85 | 10.85 | 9.94 | 9.94 | 9.94 | 17,298,756 |
02 Feb 2024 | 11.62 | 12.05 | 10.53 | 11.04 | 11.04 | 15,743,459 |
01 Feb 2024 | 11.42 | 11.80 | 11.23 | 11.48 | 11.48 | 10,284,337 |
31 Jan 2024 | 12.23 | 12.38 | 11.49 | 11.49 | 11.49 | 10,326,316 |
30 Jan 2024 | 12.46 | 12.82 | 12.14 | 12.19 | 12.19 | 7,933,178 |
29 Jan 2024 | 13.05 | 13.15 | 12.48 | 12.58 | 12.58 | 9,903,141 |
26 Jan 2024 | 13.30 | 13.36 | 12.98 | 13.02 | 13.02 | 10,349,877 |
25 Jan 2024 | 13.09 | 13.37 | 12.79 | 13.36 | 13.36 | 12,495,587 |
24 Jan 2024 | 13.24 | 13.38 | 12.50 | 13.00 | 13.00 | 11,032,375 |
23 Jan 2024 | 13.00 | 13.22 | 12.80 | 13.05 | 13.05 | 9,563,782 |
22 Jan 2024 | 13.77 | 13.87 | 12.88 | 13.03 | 13.03 | 12,093,960 |
19 Jan 2024 | 14.37 | 14.37 | 13.81 | 13.82 | 13.82 | 7,584,568 |
18 Jan 2024 | 14.19 | 14.31 | 13.70 | 14.17 | 14.17 | 10,476,881 |
17 Jan 2024 | 14.60 | 14.61 | 14.09 | 14.12 | 14.12 | 7,473,078 |
16 Jan 2024 | 14.68 | 14.77 | 14.21 | 14.56 | 14.56 | 9,014,500 |
15 Jan 2024 | 14.69 | 14.88 | 14.56 | 14.73 | 14.73 | 6,668,660 |
12 Jan 2024 | 14.99 | 15.13 | 14.73 | 14.86 | 14.86 | 10,083,722 |
11 Jan 2024 | 14.54 | 15.05 | 14.44 | 15.01 | 15.01 | 14,038,959 |
10 Jan 2024 | 15.21 | 15.22 | 14.54 | 14.54 | 14.54 | 15,618,346 |
09 Jan 2024 | 14.67 | 15.39 | 14.67 | 15.02 | 15.02 | 20,008,289 |
08 Jan 2024 | 15.00 | 15.00 | 14.66 | 14.67 | 14.67 | 10,198,377 |
05 Jan 2024 | 15.50 | 15.70 | 14.90 | 15.02 | 15.02 | 15,359,936 |
04 Jan 2024 | 15.41 | 15.57 | 15.19 | 15.37 | 15.37 | 9,857,760 |
03 Jan 2024 | 15.83 | 15.86 | 15.15 | 15.46 | 15.46 | 18,994,596 |
02 Jan 2024 | 15.99 | 16.20 | 15.86 | 15.87 | 15.87 | 15,723,240 |
29 Dec 2023 | 15.65 | 16.26 | 15.58 | 16.09 | 16.09 | 21,771,609 |
28 Dec 2023 | 15.51 | 15.78 | 15.21 | 15.70 | 15.70 | 17,355,047 |
27 Dec 2023 | 15.30 | 15.48 | 15.05 | 15.31 | 15.31 | 11,834,712 |
26 Dec 2023 | 15.80 | 15.84 | 15.10 | 15.19 | 15.19 | 17,241,303 |
25 Dec 2023 | 15.82 | 15.94 | 15.49 | 15.74 | 15.74 | 13,335,980 |
22 Dec 2023 | 15.92 | 16.17 | 15.63 | 15.69 | 15.69 | 18,503,862 |
21 Dec 2023 | 15.80 | 15.97 | 15.39 | 15.90 | 15.90 | 16,528,501 |
20 Dec 2023 | 16.25 | 16.34 | 15.83 | 15.86 | 15.86 | 14,931,725 |
19 Dec 2023 | 16.10 | 16.28 | 15.92 | 16.25 | 16.25 | 16,591,380 |
18 Dec 2023 | 16.44 | 16.53 | 16.00 | 16.09 | 16.09 | 18,129,804 |
15 Dec 2023 | 16.61 | 16.73 | 16.31 | 16.43 | 16.43 | 30,662,561 |
14 Dec 2023 | 17.06 | 17.59 | 16.57 | 16.58 | 16.58 | 44,515,596 |
13 Dec 2023 | 17.07 | 17.90 | 16.95 | 17.19 | 17.19 | 59,606,475 |
12 Dec 2023 | 17.08 | 17.38 | 16.91 | 17.19 | 17.19 | 28,634,096 |
11 Dec 2023 | 16.61 | 17.41 | 16.57 | 17.09 | 17.09 | 36,238,789 |
08 Dec 2023 | 16.55 | 16.95 | 16.53 | 16.82 | 16.82 | 25,882,026 |
07 Dec 2023 | 16.94 | 17.18 | 16.65 | 16.70 | 16.70 | 27,900,343 |
06 Dec 2023 | 17.28 | 17.60 | 16.99 | 17.03 | 17.03 | 34,768,854 |
05 Dec 2023 | 17.76 | 17.94 | 17.25 | 17.28 | 17.28 | 37,235,268 |
04 Dec 2023 | 17.86 | 18.10 | 17.50 | 17.79 | 17.79 | 39,783,134 |
01 Dec 2023 | 18.33 | 18.50 | 17.82 | 17.95 | 17.95 | 56,138,193 |
30 Nov 2023 | 20.22 | 20.22 | 17.93 | 18.33 | 18.33 | 84,981,817 |
29 Nov 2023 | 18.95 | 20.84 | 18.61 | 19.92 | 19.92 | 89,064,196 |
28 Nov 2023 | 17.80 | 19.80 | 17.80 | 18.95 | 18.95 | 78,272,625 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |