Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 16.73 | 17.90 | 16.37 | 17.20 | 17.20 | 44,562,300 |
18 Apr 2024 | 14.95 | 17.15 | 14.78 | 16.23 | 16.23 | 40,509,300 |
17 Apr 2024 | 14.48 | 15.46 | 14.18 | 14.92 | 14.92 | 32,065,200 |
16 Apr 2024 | 14.34 | 14.80 | 13.70 | 14.48 | 14.48 | 25,300,000 |
15 Apr 2024 | 14.80 | 15.88 | 14.53 | 14.69 | 14.69 | 29,642,200 |
12 Apr 2024 | 15.64 | 15.85 | 14.61 | 14.85 | 14.85 | 28,352,900 |
11 Apr 2024 | 14.99 | 15.97 | 14.66 | 15.87 | 15.87 | 26,514,000 |
10 Apr 2024 | 14.80 | 15.72 | 14.59 | 15.05 | 15.05 | 22,227,400 |
09 Apr 2024 | 15.09 | 15.76 | 14.84 | 15.33 | 15.33 | 26,465,800 |
08 Apr 2024 | 16.83 | 17.33 | 15.21 | 15.36 | 15.36 | 30,346,600 |
05 Apr 2024 | 15.73 | 16.52 | 15.58 | 15.60 | 15.60 | 21,528,200 |
04 Apr 2024 | 16.90 | 17.75 | 15.86 | 15.89 | 15.89 | 38,249,900 |
03 Apr 2024 | 16.85 | 17.08 | 16.18 | 16.18 | 16.18 | 22,862,400 |
02 Apr 2024 | 17.91 | 17.93 | 16.52 | 16.83 | 16.83 | 29,455,800 |
01 Apr 2024 | 19.49 | 20.50 | 18.54 | 18.58 | 18.58 | 35,555,600 |
28 Mar 2024 | 23.19 | 24.10 | 21.11 | 21.21 | 21.21 | 45,389,900 |
27 Mar 2024 | 24.04 | 24.72 | 22.47 | 23.11 | 23.11 | 32,273,300 |
26 Mar 2024 | 23.21 | 24.15 | 22.35 | 23.19 | 23.19 | 30,486,400 |
25 Mar 2024 | 20.15 | 24.08 | 20.12 | 23.40 | 23.40 | 48,308,500 |
22 Mar 2024 | 19.82 | 19.95 | 18.63 | 19.52 | 19.52 | 31,769,500 |
21 Mar 2024 | 19.63 | 21.02 | 19.29 | 20.77 | 20.77 | 41,788,300 |
20 Mar 2024 | 16.51 | 20.25 | 16.12 | 20.25 | 20.25 | 45,280,100 |
19 Mar 2024 | 16.63 | 17.08 | 15.06 | 16.49 | 16.49 | 35,840,100 |
18 Mar 2024 | 17.00 | 18.23 | 16.25 | 17.46 | 17.46 | 32,794,000 |
15 Mar 2024 | 15.65 | 17.73 | 15.32 | 17.43 | 17.43 | 43,922,400 |
14 Mar 2024 | 16.36 | 16.60 | 14.99 | 15.84 | 15.84 | 34,141,400 |
13 Mar 2024 | 16.46 | 17.90 | 16.29 | 17.11 | 17.11 | 32,646,500 |
12 Mar 2024 | 17.11 | 17.27 | 15.58 | 16.49 | 16.49 | 37,991,900 |
11 Mar 2024 | 21.04 | 21.33 | 16.87 | 16.91 | 16.91 | 46,884,200 |
08 Mar 2024 | 18.20 | 20.49 | 17.99 | 20.24 | 20.24 | 57,918,000 |
07 Mar 2024 | 16.49 | 17.99 | 15.91 | 17.82 | 17.82 | 36,086,800 |
06 Mar 2024 | 16.12 | 17.34 | 15.06 | 16.58 | 16.58 | 41,271,700 |
05 Mar 2024 | 16.00 | 17.19 | 14.78 | 15.33 | 15.33 | 50,329,100 |
04 Mar 2024 | 18.91 | 19.18 | 15.89 | 16.47 | 16.47 | 61,567,700 |
01 Mar 2024 | 16.72 | 17.87 | 15.53 | 17.86 | 17.86 | 40,219,500 |
29 Feb 2024 | 19.40 | 19.54 | 15.81 | 16.72 | 16.72 | 61,792,900 |
28 Feb 2024 | 21.85 | 22.38 | 17.76 | 18.08 | 18.08 | 75,234,500 |
27 Feb 2024 | 23.07 | 23.45 | 20.30 | 20.89 | 20.89 | 59,037,700 |
26 Feb 2024 | 16.61 | 20.95 | 16.57 | 20.35 | 20.35 | 62,811,600 |
23 Feb 2024 | 16.71 | 17.06 | 15.88 | 16.43 | 16.43 | 19,874,400 |
22 Feb 2024 | 15.70 | 17.68 | 15.29 | 17.09 | 17.09 | 37,647,000 |
21 Feb 2024 | 15.20 | 16.55 | 15.00 | 15.46 | 15.46 | 26,676,400 |
20 Feb 2024 | 18.36 | 18.50 | 15.44 | 16.56 | 16.56 | 43,437,000 |
16 Feb 2024 | 17.44 | 18.01 | 16.50 | 17.86 | 17.86 | 33,604,300 |
15 Feb 2024 | 18.11 | 19.23 | 16.47 | 17.23 | 17.23 | 51,900,500 |
14 Feb 2024 | 18.14 | 18.87 | 16.86 | 17.85 | 17.85 | 51,912,800 |
13 Feb 2024 | 14.35 | 16.39 | 13.75 | 15.89 | 15.89 | 49,437,500 |
12 Feb 2024 | 14.19 | 16.44 | 14.10 | 16.00 | 16.00 | 69,106,600 |
09 Feb 2024 | 13.02 | 14.59 | 11.95 | 13.95 | 13.95 | 89,228,000 |
08 Feb 2024 | 9.93 | 10.54 | 9.53 | 10.50 | 10.50 | 36,373,100 |
07 Feb 2024 | 8.76 | 9.34 | 8.46 | 9.31 | 9.31 | 21,592,800 |
06 Feb 2024 | 7.76 | 8.72 | 7.64 | 8.70 | 8.70 | 20,793,100 |
05 Feb 2024 | 8.26 | 8.37 | 7.68 | 7.76 | 7.76 | 19,708,700 |
02 Feb 2024 | 8.11 | 8.61 | 8.03 | 8.28 | 8.28 | 16,862,400 |
01 Feb 2024 | 8.10 | 8.52 | 7.68 | 8.36 | 8.36 | 28,283,300 |
31 Jan 2024 | 8.14 | 8.98 | 8.04 | 8.05 | 8.05 | 26,492,400 |
30 Jan 2024 | 8.66 | 9.01 | 8.21 | 8.42 | 8.42 | 22,805,400 |
29 Jan 2024 | 8.14 | 9.24 | 7.97 | 8.53 | 8.53 | 32,376,000 |
26 Jan 2024 | 7.70 | 8.26 | 7.60 | 8.01 | 8.01 | 22,815,400 |
25 Jan 2024 | 7.06 | 7.39 | 6.95 | 7.30 | 7.30 | 11,454,000 |
24 Jan 2024 | 7.44 | 7.72 | 6.98 | 6.99 | 6.99 | 17,561,700 |
23 Jan 2024 | 6.84 | 7.38 | 6.70 | 7.09 | 7.09 | 18,681,600 |
22 Jan 2024 | 6.73 | 7.35 | 6.59 | 7.10 | 7.10 | 20,878,800 |
19 Jan 2024 | 6.89 | 6.95 | 6.41 | 6.87 | 6.87 | 21,452,300 |
18 Jan 2024 | 7.42 | 7.64 | 6.76 | 6.88 | 6.88 | 21,855,400 |
17 Jan 2024 | 7.50 | 7.60 | 7.23 | 7.36 | 7.36 | 15,470,800 |
16 Jan 2024 | 7.90 | 8.26 | 7.35 | 7.65 | 7.65 | 28,821,900 |
12 Jan 2024 | 9.01 | 9.09 | 8.07 | 8.14 | 8.14 | 27,866,200 |
11 Jan 2024 | 10.68 | 11.35 | 8.88 | 9.26 | 9.26 | 37,395,900 |
10 Jan 2024 | 10.18 | 10.97 | 9.76 | 9.98 | 9.98 | 31,181,900 |
09 Jan 2024 | 10.52 | 11.06 | 10.33 | 10.55 | 10.55 | 18,099,800 |
08 Jan 2024 | 10.17 | 10.94 | 9.12 | 10.73 | 10.73 | 30,910,800 |
05 Jan 2024 | 10.60 | 10.65 | 9.77 | 10.21 | 10.21 | 16,222,000 |
04 Jan 2024 | 10.77 | 11.46 | 10.53 | 10.76 | 10.76 | 21,026,700 |
03 Jan 2024 | 9.75 | 11.03 | 9.60 | 10.57 | 10.57 | 26,263,900 |
02 Jan 2024 | 12.60 | 12.60 | 10.75 | 10.88 | 10.88 | 24,949,600 |
29 Dec 2023 | 13.20 | 13.47 | 10.63 | 11.03 | 11.03 | 35,889,100 |
28 Dec 2023 | 12.66 | 13.39 | 12.40 | 13.11 | 13.11 | 25,965,600 |
27 Dec 2023 | 12.26 | 13.56 | 12.24 | 13.43 | 13.43 | 27,394,000 |
26 Dec 2023 | 11.69 | 11.81 | 11.19 | 11.74 | 11.74 | 22,123,700 |
22 Dec 2023 | 11.66 | 12.24 | 11.35 | 11.89 | 11.89 | 27,396,200 |
21 Dec 2023 | 11.00 | 11.60 | 10.55 | 11.53 | 11.53 | 28,169,300 |
20 Dec 2023 | 11.05 | 11.60 | 10.46 | 10.49 | 10.49 | 33,854,300 |
19 Dec 2023 | 11.07 | 11.35 | 10.04 | 10.43 | 10.43 | 28,180,400 |
18 Dec 2023 | 10.24 | 11.31 | 10.18 | 10.84 | 10.84 | 27,394,200 |
15 Dec 2023 | 10.74 | 10.82 | 10.07 | 10.64 | 10.64 | 29,075,800 |
14 Dec 2023 | 10.43 | 11.29 | 10.41 | 10.92 | 10.92 | 32,948,300 |
13 Dec 2023 | 8.78 | 10.28 | 8.54 | 10.25 | 10.25 | 32,709,300 |
12 Dec 2023 | 8.96 | 9.19 | 8.65 | 8.77 | 8.77 | 18,857,100 |
11 Dec 2023 | 9.44 | 9.48 | 8.43 | 8.80 | 8.80 | 30,959,000 |
08 Dec 2023 | 9.12 | 10.45 | 9.10 | 10.34 | 10.34 | 31,561,000 |
07 Dec 2023 | 8.99 | 9.58 | 8.57 | 9.24 | 9.24 | 23,480,500 |
06 Dec 2023 | 9.56 | 9.60 | 8.93 | 9.25 | 9.25 | 26,260,800 |
05 Dec 2023 | 8.92 | 10.05 | 8.81 | 9.31 | 9.31 | 52,681,600 |
04 Dec 2023 | 8.83 | 9.37 | 8.12 | 8.87 | 8.87 | 44,819,000 |
01 Dec 2023 | 5.91 | 7.79 | 5.73 | 7.64 | 7.64 | 57,269,100 |
30 Nov 2023 | 6.60 | 6.62 | 6.15 | 6.24 | 6.24 | 23,205,400 |
29 Nov 2023 | 6.49 | 6.74 | 6.23 | 6.59 | 6.59 | 26,670,700 |
28 Nov 2023 | 5.71 | 6.44 | 5.71 | 6.38 | 6.38 | 30,109,000 |
27 Nov 2023 | 5.30 | 5.75 | 5.16 | 5.58 | 5.58 | 23,058,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |