Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 13.60 | 13.97 | 13.15 | 13.33 | 13.33 | 15,358,900 |
29 Apr 2024 | 12.50 | 13.97 | 12.50 | 13.42 | 13.42 | 22,365,001 |
26 Apr 2024 | 12.84 | 13.12 | 12.51 | 12.79 | 12.79 | 17,591,600 |
25 Apr 2024 | 12.19 | 13.44 | 12.19 | 13.10 | 13.10 | 21,124,574 |
24 Apr 2024 | 11.63 | 12.47 | 11.47 | 12.45 | 12.45 | 13,912,800 |
23 Apr 2024 | 11.50 | 11.84 | 11.30 | 11.41 | 11.41 | 8,561,330 |
22 Apr 2024 | 11.94 | 12.18 | 11.53 | 11.56 | 11.56 | 12,402,586 |
19 Apr 2024 | 11.51 | 12.31 | 11.00 | 12.25 | 12.25 | 20,644,900 |
18 Apr 2024 | 11.34 | 12.20 | 10.88 | 11.70 | 11.70 | 19,237,851 |
17 Apr 2024 | 10.18 | 11.88 | 10.18 | 11.41 | 11.41 | 21,973,904 |
16 Apr 2024 | 12.80 | 12.87 | 10.31 | 10.31 | 10.31 | 27,755,900 |
15 Apr 2024 | 14.74 | 14.74 | 12.67 | 12.89 | 12.89 | 23,745,172 |
12 Apr 2024 | 15.00 | 15.60 | 14.61 | 15.13 | 15.13 | 19,767,982 |
11 Apr 2024 | 13.99 | 15.21 | 13.99 | 15.01 | 15.01 | 18,796,811 |
10 Apr 2024 | 14.40 | 14.49 | 13.91 | 14.09 | 14.09 | 8,251,126 |
09 Apr 2024 | 13.64 | 14.69 | 13.60 | 14.42 | 14.42 | 14,362,127 |
08 Apr 2024 | 14.03 | 14.09 | 13.38 | 13.63 | 13.63 | 10,965,032 |
03 Apr 2024 | 14.03 | 14.57 | 14.03 | 14.22 | 14.22 | 11,260,260 |
02 Apr 2024 | 14.60 | 14.85 | 14.00 | 14.27 | 14.27 | 16,376,528 |
01 Apr 2024 | 14.24 | 14.85 | 14.10 | 14.70 | 14.70 | 20,616,280 |
29 Mar 2024 | 14.12 | 14.26 | 13.68 | 14.07 | 14.07 | 11,715,200 |
28 Mar 2024 | 12.75 | 14.33 | 12.75 | 14.32 | 14.32 | 24,488,444 |
27 Mar 2024 | 13.21 | 13.50 | 12.55 | 13.01 | 13.01 | 16,406,600 |
26 Mar 2024 | 13.43 | 13.59 | 12.90 | 13.21 | 13.21 | 15,087,675 |
25 Mar 2024 | 13.92 | 14.52 | 13.50 | 13.56 | 13.56 | 19,514,138 |
22 Mar 2024 | 14.50 | 14.92 | 14.40 | 14.44 | 14.44 | 19,860,822 |
21 Mar 2024 | 14.97 | 15.25 | 14.55 | 14.66 | 14.66 | 22,925,989 |
20 Mar 2024 | 14.83 | 15.49 | 14.49 | 15.13 | 15.13 | 33,448,084 |
19 Mar 2024 | 14.70 | 15.72 | 14.45 | 15.10 | 15.10 | 37,297,972 |
18 Mar 2024 | 14.27 | 15.45 | 14.27 | 14.92 | 14.92 | 39,174,789 |
15 Mar 2024 | 14.08 | 15.62 | 13.94 | 14.67 | 14.67 | 48,045,991 |
14 Mar 2024 | 13.18 | 15.15 | 12.90 | 14.60 | 14.60 | 55,952,129 |
13 Mar 2024 | 13.00 | 13.70 | 12.87 | 13.38 | 13.38 | 49,032,896 |
12 Mar 2024 | 12.16 | 14.38 | 12.14 | 14.09 | 14.09 | 58,934,956 |
11 Mar 2024 | 11.85 | 13.19 | 11.68 | 11.98 | 11.98 | 44,234,240 |
08 Mar 2024 | 9.85 | 11.36 | 9.80 | 10.99 | 10.99 | 27,296,975 |
07 Mar 2024 | 10.36 | 10.42 | 9.74 | 9.93 | 9.93 | 11,613,600 |
06 Mar 2024 | 10.10 | 10.39 | 10.07 | 10.28 | 10.28 | 9,717,836 |
05 Mar 2024 | 10.40 | 10.51 | 10.15 | 10.25 | 10.25 | 11,502,006 |
04 Mar 2024 | 10.76 | 10.89 | 10.17 | 10.57 | 10.57 | 13,978,592 |
01 Mar 2024 | 10.99 | 11.16 | 10.46 | 10.80 | 10.80 | 21,380,432 |
29 Feb 2024 | 9.18 | 11.08 | 9.18 | 10.92 | 10.92 | 22,524,970 |
28 Feb 2024 | 10.49 | 10.80 | 9.20 | 9.28 | 9.28 | 19,590,080 |
27 Feb 2024 | 10.14 | 10.47 | 9.86 | 10.44 | 10.44 | 16,835,407 |
26 Feb 2024 | 9.95 | 10.48 | 9.79 | 10.15 | 10.15 | 21,256,593 |
23 Feb 2024 | 9.50 | 10.24 | 9.43 | 10.15 | 10.15 | 25,979,161 |
22 Feb 2024 | 9.41 | 10.02 | 8.80 | 9.71 | 9.71 | 23,539,037 |
21 Feb 2024 | 8.10 | 9.10 | 8.10 | 8.58 | 8.58 | 14,887,790 |
20 Feb 2024 | 7.94 | 8.48 | 7.67 | 8.33 | 8.33 | 14,826,645 |
19 Feb 2024 | 7.45 | 8.07 | 7.45 | 7.91 | 7.91 | 18,279,636 |
08 Feb 2024 | 6.60 | 7.50 | 6.25 | 7.45 | 7.45 | 24,512,096 |
07 Feb 2024 | 7.35 | 7.35 | 6.20 | 6.78 | 6.78 | 27,877,146 |
06 Feb 2024 | 7.65 | 7.81 | 6.63 | 7.40 | 7.40 | 21,190,302 |
05 Feb 2024 | 9.70 | 9.70 | 7.71 | 7.71 | 7.71 | 23,104,410 |
02 Feb 2024 | 10.43 | 10.76 | 9.04 | 9.64 | 9.64 | 9,475,756 |
01 Feb 2024 | 10.52 | 10.60 | 10.00 | 10.31 | 10.31 | 7,370,722 |
31 Jan 2024 | 11.67 | 11.69 | 10.44 | 10.48 | 10.48 | 9,457,290 |
30 Jan 2024 | 12.00 | 12.15 | 11.41 | 11.59 | 11.59 | 5,711,353 |
29 Jan 2024 | 12.65 | 12.70 | 12.03 | 12.03 | 12.03 | 6,971,500 |
26 Jan 2024 | 12.83 | 13.74 | 12.53 | 12.65 | 12.65 | 13,020,758 |
25 Jan 2024 | 11.72 | 12.71 | 11.61 | 12.70 | 12.70 | 7,195,241 |
24 Jan 2024 | 11.46 | 11.78 | 11.11 | 11.72 | 11.72 | 5,006,700 |
23 Jan 2024 | 11.43 | 11.66 | 11.24 | 11.38 | 11.38 | 5,390,400 |
22 Jan 2024 | 12.50 | 12.50 | 11.36 | 11.51 | 11.51 | 5,301,000 |
19 Jan 2024 | 12.60 | 12.64 | 12.32 | 12.40 | 12.40 | 3,318,612 |
18 Jan 2024 | 12.75 | 12.80 | 12.12 | 12.53 | 12.53 | 4,412,100 |
17 Jan 2024 | 13.20 | 13.22 | 12.63 | 12.66 | 12.66 | 2,350,600 |
16 Jan 2024 | 13.28 | 13.30 | 12.82 | 13.10 | 13.10 | 4,099,470 |
15 Jan 2024 | 13.31 | 13.45 | 13.08 | 13.23 | 13.23 | 3,055,591 |
12 Jan 2024 | 13.88 | 13.91 | 13.40 | 13.47 | 13.47 | 2,646,270 |
11 Jan 2024 | 13.21 | 13.81 | 13.21 | 13.78 | 13.78 | 2,695,606 |
10 Jan 2024 | 13.56 | 13.60 | 13.11 | 13.32 | 13.32 | 2,570,400 |
09 Jan 2024 | 13.43 | 13.91 | 13.43 | 13.60 | 13.60 | 2,534,660 |
08 Jan 2024 | 14.08 | 14.10 | 13.57 | 13.57 | 13.57 | 2,400,006 |
05 Jan 2024 | 14.36 | 14.38 | 13.87 | 13.96 | 13.96 | 3,629,647 |
04 Jan 2024 | 14.50 | 14.52 | 14.21 | 14.30 | 14.30 | 2,895,686 |
03 Jan 2024 | 14.60 | 14.67 | 14.25 | 14.44 | 14.44 | 2,613,400 |
02 Jan 2024 | 14.80 | 14.90 | 14.58 | 14.60 | 14.60 | 2,382,300 |
29 Dec 2023 | 14.56 | 14.76 | 14.44 | 14.72 | 14.72 | 2,926,148 |
28 Dec 2023 | 14.18 | 14.58 | 14.06 | 14.49 | 14.49 | 4,003,100 |
27 Dec 2023 | 13.93 | 14.35 | 13.89 | 14.22 | 14.22 | 4,275,341 |
26 Dec 2023 | 14.52 | 14.69 | 13.64 | 13.95 | 13.95 | 7,649,443 |
25 Dec 2023 | 14.80 | 15.04 | 14.39 | 14.52 | 14.52 | 3,910,001 |
22 Dec 2023 | 15.35 | 15.52 | 14.78 | 14.83 | 14.83 | 4,242,687 |
21 Dec 2023 | 15.40 | 15.65 | 15.20 | 15.38 | 15.38 | 2,598,378 |
20 Dec 2023 | 16.10 | 16.10 | 15.43 | 15.46 | 15.46 | 2,915,497 |
19 Dec 2023 | 15.83 | 16.05 | 15.74 | 15.92 | 15.92 | 2,125,500 |
18 Dec 2023 | 16.00 | 16.33 | 15.80 | 15.88 | 15.88 | 3,486,356 |
15 Dec 2023 | 16.18 | 16.26 | 15.77 | 16.08 | 16.08 | 3,958,357 |
14 Dec 2023 | 16.22 | 16.52 | 16.16 | 16.21 | 16.21 | 3,220,510 |
13 Dec 2023 | 16.51 | 16.65 | 16.09 | 16.16 | 16.16 | 5,499,958 |
12 Dec 2023 | 16.85 | 16.94 | 16.49 | 16.58 | 16.58 | 4,692,235 |
11 Dec 2023 | 16.58 | 16.83 | 16.30 | 16.81 | 16.81 | 5,819,192 |
08 Dec 2023 | 16.96 | 17.13 | 16.50 | 16.91 | 16.91 | 6,683,575 |
07 Dec 2023 | 16.76 | 17.11 | 16.72 | 16.91 | 16.91 | 5,890,194 |
06 Dec 2023 | 16.93 | 17.13 | 16.48 | 16.83 | 16.83 | 7,213,442 |
05 Dec 2023 | 17.43 | 17.47 | 16.86 | 17.09 | 17.09 | 11,152,606 |
04 Dec 2023 | 16.85 | 18.15 | 16.73 | 17.52 | 17.52 | 14,972,253 |
01 Dec 2023 | 16.09 | 16.84 | 16.00 | 16.80 | 16.80 | 6,394,347 |
30 Nov 2023 | 16.31 | 16.44 | 15.80 | 16.02 | 16.02 | 4,907,318 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |