Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 15.19 | 16.38 | 15.05 | 15.54 | 15.54 | 32,864,677 |
29 Apr 2024 | 15.48 | 15.64 | 15.19 | 15.19 | 15.19 | 7,070,219 |
26 Apr 2024 | 15.36 | 15.48 | 15.22 | 15.48 | 15.48 | 7,491,928 |
25 Apr 2024 | 15.40 | 15.68 | 15.23 | 15.35 | 15.35 | 9,347,827 |
24 Apr 2024 | 15.28 | 15.80 | 15.16 | 15.39 | 15.39 | 17,321,251 |
22 Apr 2024 | 15.23 | 15.63 | 15.23 | 15.25 | 15.25 | 9,480,587 |
19 Apr 2024 | 14.99 | 15.23 | 14.86 | 15.05 | 15.05 | 7,046,914 |
18 Apr 2024 | 15.03 | 15.32 | 14.91 | 15.03 | 15.03 | 7,359,126 |
17 Apr 2024 | 15.42 | 15.62 | 15.00 | 15.00 | 15.00 | 14,517,815 |
16 Apr 2024 | 15.16 | 16.65 | 14.94 | 15.25 | 15.25 | 21,613,599 |
15 Apr 2024 | 15.24 | 15.60 | 15.01 | 15.30 | 15.30 | 9,820,865 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 14.85 | 15.40 | 14.84 | 15.31 | 15.31 | 8,911,012 |
05 Apr 2024 | 14.46 | 14.95 | 14.37 | 14.81 | 14.81 | 10,981,209 |
04 Apr 2024 | 14.25 | 14.84 | 14.10 | 14.32 | 14.32 | 15,135,378 |
03 Apr 2024 | 14.90 | 14.94 | 14.20 | 14.20 | 14.20 | 7,206,478 |
02 Apr 2024 | 15.22 | 15.42 | 14.57 | 15.08 | 15.08 | 11,104,547 |
01 Apr 2024 | 15.86 | 15.90 | 15.00 | 15.18 | 15.18 | 13,526,799 |
29 Mar 2024 | 16.03 | 16.43 | 15.83 | 16.22 | 16.22 | 17,918,585 |
28 Mar 2024 | 15.20 | 16.61 | 15.14 | 16.03 | 16.03 | 33,148,614 |
27 Mar 2024 | 15.18 | 15.20 | 14.68 | 15.10 | 15.10 | 14,617,539 |
26 Mar 2024 | 15.80 | 15.86 | 14.94 | 15.03 | 15.03 | 13,606,582 |
25 Mar 2024 | 16.24 | 16.51 | 15.71 | 15.72 | 15.72 | 13,624,675 |
22 Mar 2024 | 16.28 | 16.73 | 15.87 | 16.05 | 16.05 | 16,116,937 |
21 Mar 2024 | 16.90 | 17.02 | 16.13 | 16.15 | 16.15 | 22,697,680 |
20 Mar 2024 | 17.02 | 17.22 | 16.79 | 16.80 | 16.80 | 13,693,797 |
19 Mar 2024 | 16.77 | 17.20 | 16.72 | 17.02 | 17.02 | 14,804,599 |
18 Mar 2024 | 18.33 | 18.46 | 16.76 | 16.76 | 16.76 | 22,362,500 |
15 Mar 2024 | 19.81 | 19.93 | 18.51 | 18.51 | 18.51 | 16,025,506 |
14 Mar 2024 | 19.98 | 20.30 | 19.75 | 19.75 | 19.75 | 17,885,824 |
13 Mar 2024 | 19.65 | 20.32 | 19.35 | 19.99 | 19.99 | 29,551,795 |
12 Mar 2024 | 19.98 | 20.00 | 19.36 | 19.61 | 19.61 | 21,434,652 |
11 Mar 2024 | 19.36 | 21.22 | 19.11 | 20.08 | 20.08 | 59,196,241 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |