Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Apr 2024 | 12.84 | 13.02 | 12.84 | 12.92 | 12.92 | 139,605,936 |
27 Apr 2024 | 12.76 | 12.85 | 12.45 | 12.70 | 12.70 | 172,174,643 |
26 Apr 2024 | 12.93 | 13.06 | 12.67 | 12.76 | 12.76 | 217,033,544 |
25 Apr 2024 | 13.41 | 13.64 | 12.82 | 12.93 | 12.93 | 264,368,777 |
24 Apr 2024 | 13.83 | 14.22 | 13.38 | 13.41 | 13.41 | 358,445,484 |
23 Apr 2024 | 13.60 | 14.00 | 13.50 | 13.83 | 13.83 | 282,082,615 |
22 Apr 2024 | 13.52 | 13.74 | 13.28 | 13.60 | 13.60 | 181,405,225 |
21 Apr 2024 | 12.72 | 13.55 | 12.65 | 13.52 | 13.52 | 169,837,336 |
20 Apr 2024 | 12.77 | 13.03 | 11.99 | 12.72 | 12.72 | 318,379,154 |
19 Apr 2024 | 12.49 | 12.92 | 12.26 | 12.77 | 12.77 | 236,711,404 |
18 Apr 2024 | 12.74 | 12.84 | 12.20 | 12.49 | 12.49 | 267,312,122 |
17 Apr 2024 | 12.63 | 12.88 | 12.18 | 12.74 | 12.74 | 429,231,553 |
16 Apr 2024 | 12.91 | 13.47 | 12.26 | 12.63 | 12.63 | 588,606,383 |
15 Apr 2024 | 12.47 | 13.14 | 12.01 | 12.91 | 12.91 | 730,910,994 |
14 Apr 2024 | 14.47 | 14.47 | 11.26 | 12.47 | 12.47 | 1,056,883,687 |
13 Apr 2024 | 16.44 | 16.77 | 13.82 | 14.47 | 14.47 | 579,957,967 |
12 Apr 2024 | 16.61 | 16.78 | 16.29 | 16.44 | 16.44 | 185,218,689 |
11 Apr 2024 | 16.35 | 16.40 | 15.77 | 16.61 | 16.61 | 262,752,334 |
10 Apr 2024 | 17.12 | 17.14 | 16.29 | 16.35 | 16.35 | 236,181,661 |
09 Apr 2024 | 16.87 | 17.30 | 16.61 | 17.12 | 17.12 | 232,293,029 |
08 Apr 2024 | 16.88 | 17.07 | 16.66 | 16.87 | 16.87 | 169,169,569 |
07 Apr 2024 | 16.57 | 16.98 | 16.51 | 16.88 | 16.88 | 143,094,427 |
06 Apr 2024 | 16.72 | 16.77 | 16.22 | 16.57 | 16.57 | 254,661,311 |
05 Apr 2024 | 16.51 | 17.04 | 16.21 | 16.72 | 16.72 | 268,388,538 |
04 Apr 2024 | 16.85 | 17.26 | 16.25 | 16.51 | 16.51 | 283,833,994 |
03 Apr 2024 | 17.96 | 17.97 | 16.66 | 16.85 | 16.85 | 381,761,188 |
02 Apr 2024 | 18.82 | 18.97 | 17.60 | 17.96 | 17.96 | 364,655,060 |
01 Apr 2024 | 18.82 | 19.02 | 18.65 | 18.82 | 18.82 | 178,259,533 |
31 Mar 2024 | 19.22 | 19.69 | 18.77 | 18.82 | 18.82 | 250,871,106 |
30 Mar 2024 | 18.88 | 19.32 | 18.55 | 19.22 | 19.22 | 407,325,646 |
29 Mar 2024 | 19.38 | 19.38 | 18.76 | 18.88 | 18.88 | 397,366,116 |
28 Mar 2024 | 18.68 | 19.95 | 18.17 | 19.38 | 19.38 | 636,001,378 |
27 Mar 2024 | 18.64 | 18.91 | 18.28 | 18.68 | 18.68 | 426,610,843 |
26 Mar 2024 | 17.82 | 18.80 | 17.73 | 18.64 | 18.64 | 307,586,444 |
25 Mar 2024 | 17.41 | 17.91 | 17.33 | 17.82 | 17.82 | 198,501,997 |
24 Mar 2024 | 17.48 | 17.84 | 17.29 | 17.41 | 17.41 | 194,808,233 |
23 Mar 2024 | 17.70 | 18.16 | 17.04 | 17.48 | 17.48 | 311,203,971 |
22 Mar 2024 | 17.81 | 18.22 | 17.54 | 17.70 | 17.70 | 326,801,357 |
21 Mar 2024 | 16.67 | 17.89 | 16.42 | 17.81 | 17.81 | 472,199,638 |
20 Mar 2024 | 17.89 | 18.01 | 16.38 | 16.67 | 16.67 | 659,026,373 |
19 Mar 2024 | 18.71 | 18.92 | 17.63 | 17.89 | 17.89 | 365,882,068 |
18 Mar 2024 | 18.18 | 18.87 | 17.60 | 18.71 | 18.71 | 393,407,839 |
17 Mar 2024 | 19.24 | 19.58 | 17.77 | 18.18 | 18.18 | 517,004,240 |
16 Mar 2024 | 20.76 | 21.02 | 18.25 | 19.24 | 19.24 | 801,295,306 |
15 Mar 2024 | 21.30 | 21.50 | 19.77 | 20.76 | 20.76 | 674,971,906 |
14 Mar 2024 | 20.30 | 21.30 | 20.08 | 21.30 | 21.30 | 433,943,972 |
13 Mar 2024 | 20.73 | 20.87 | 19.46 | 20.30 | 20.30 | 516,433,041 |
12 Mar 2024 | 19.88 | 20.95 | 19.31 | 20.73 | 20.73 | 593,877,957 |
11 Mar 2024 | 20.14 | 20.42 | 19.48 | 19.88 | 19.88 | 389,917,323 |
10 Mar 2024 | 20.20 | 20.94 | 20.08 | 20.14 | 20.14 | 394,938,545 |
09 Mar 2024 | 21.02 | 21.15 | 19.54 | 20.20 | 20.20 | 489,883,523 |
08 Mar 2024 | 21.63 | 22.05 | 20.60 | 21.02 | 21.02 | 696,653,531 |
07 Mar 2024 | 18.49 | 21.74 | 17.75 | 21.63 | 21.63 | 852,401,757 |
06 Mar 2024 | 19.18 | 19.75 | 16.91 | 18.49 | 18.49 | 1,140,031,016 |
05 Mar 2024 | 18.64 | 19.71 | 18.60 | 19.18 | 19.18 | 572,085,177 |
04 Mar 2024 | 18.67 | 18.77 | 17.63 | 18.64 | 18.64 | 371,229,988 |
03 Mar 2024 | 17.81 | 18.67 | 17.81 | 18.67 | 18.67 | 393,954,939 |
02 Mar 2024 | 17.36 | 17.81 | 17.21 | 17.81 | 17.81 | 319,589,005 |
01 Mar 2024 | 17.57 | 18.77 | 16.98 | 17.36 | 17.36 | 503,979,903 |
29 Feb 2024 | 17.13 | 18.02 | 16.73 | 17.57 | 17.57 | 479,730,148 |
28 Feb 2024 | 17.03 | 17.55 | 16.63 | 17.14 | 17.14 | 421,109,613 |
27 Feb 2024 | 15.80 | 17.06 | 15.69 | 17.03 | 17.03 | 361,871,052 |
26 Feb 2024 | 15.89 | 15.93 | 15.60 | 15.80 | 15.80 | 166,951,739 |
25 Feb 2024 | 15.21 | 16.12 | 14.93 | 15.89 | 15.89 | 268,756,723 |
24 Feb 2024 | 14.91 | 15.30 | 14.80 | 15.21 | 15.21 | 245,622,534 |
23 Feb 2024 | 15.23 | 15.24 | 14.84 | 14.91 | 14.91 | 248,331,619 |
22 Feb 2024 | 15.82 | 15.82 | 14.92 | 15.23 | 15.23 | 271,748,679 |
21 Feb 2024 | 16.46 | 16.46 | 15.35 | 15.82 | 15.82 | 297,662,512 |
20 Feb 2024 | 16.19 | 16.49 | 16.03 | 16.46 | 16.46 | 249,862,146 |
19 Feb 2024 | 15.74 | 16.28 | 15.64 | 16.19 | 16.19 | 202,846,995 |
18 Feb 2024 | 15.69 | 15.82 | 15.17 | 15.74 | 15.74 | 196,897,274 |
17 Feb 2024 | 15.84 | 16.07 | 15.41 | 15.69 | 15.69 | 234,371,486 |
16 Feb 2024 | 15.76 | 15.99 | 15.61 | 15.84 | 15.84 | 311,122,103 |
15 Feb 2024 | 15.96 | 16.07 | 15.61 | 15.76 | 15.76 | 285,954,321 |
14 Feb 2024 | 15.22 | 16.08 | 15.15 | 15.96 | 15.96 | 363,527,186 |
13 Feb 2024 | 14.93 | 15.34 | 14.59 | 15.22 | 15.22 | 256,550,212 |
12 Feb 2024 | 15.29 | 15.71 | 14.81 | 14.92 | 14.92 | 254,194,032 |
11 Feb 2024 | 15.36 | 15.47 | 15.22 | 15.29 | 15.29 | 155,611,909 |
10 Feb 2024 | 14.83 | 15.63 | 14.82 | 15.36 | 15.36 | 264,577,721 |
09 Feb 2024 | 14.71 | 14.90 | 14.55 | 14.83 | 14.83 | 203,386,564 |
08 Feb 2024 | 13.98 | 14.81 | 13.98 | 14.71 | 14.71 | 200,903,278 |
07 Feb 2024 | 13.96 | 14.17 | 13.94 | 13.98 | 13.98 | 150,080,596 |
06 Feb 2024 | 13.78 | 14.10 | 13.65 | 13.96 | 13.96 | 120,201,513 |
05 Feb 2024 | 13.88 | 13.96 | 13.78 | 13.78 | 13.78 | 97,378,431 |
04 Feb 2024 | 14.05 | 14.12 | 13.88 | 13.88 | 13.88 | 99,165,546 |
03 Feb 2024 | 13.89 | 14.04 | 13.90 | 14.05 | 14.05 | 141,818,732 |
02 Feb 2024 | 13.87 | 14.02 | 13.66 | 13.90 | 13.90 | 157,699,806 |
01 Feb 2024 | 14.27 | 14.29 | 13.76 | 13.87 | 13.87 | 198,224,966 |
31 Jan 2024 | 14.61 | 14.70 | 14.15 | 14.27 | 14.27 | 164,729,943 |
30 Jan 2024 | 14.33 | 14.66 | 14.28 | 14.60 | 14.60 | 144,191,321 |
29 Jan 2024 | 14.71 | 14.84 | 14.24 | 14.33 | 14.33 | 146,422,072 |
28 Jan 2024 | 14.65 | 14.79 | 14.37 | 14.71 | 14.71 | 116,722,500 |
27 Jan 2024 | 14.01 | 14.79 | 13.95 | 14.65 | 14.65 | 137,363,857 |
26 Jan 2024 | 14.21 | 14.22 | 13.79 | 14.01 | 14.01 | 130,434,936 |
25 Jan 2024 | 14.00 | 14.23 | 13.93 | 14.21 | 14.21 | 143,691,007 |
24 Jan 2024 | 13.97 | 14.15 | 13.25 | 13.99 | 13.99 | 220,012,418 |
23 Jan 2024 | 14.61 | 14.60 | 13.81 | 13.97 | 13.97 | 209,309,188 |
22 Jan 2024 | 14.90 | 15.04 | 14.60 | 14.60 | 14.60 | 122,151,030 |
21 Jan 2024 | 14.70 | 14.91 | 14.57 | 14.90 | 14.90 | 120,198,481 |
20 Jan 2024 | 14.72 | 14.99 | 14.15 | 14.70 | 14.70 | 205,658,548 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |