Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 11.42 | 11.65 | 10.95 | 11.15 | 11.15 | 10,628,769 |
29 Apr 2024 | 11.60 | 12.06 | 11.50 | 12.05 | 12.05 | 7,532,012 |
26 Apr 2024 | 11.50 | 11.87 | 11.34 | 11.85 | 11.85 | 5,341,277 |
25 Apr 2024 | 11.32 | 11.69 | 11.32 | 11.51 | 11.51 | 4,869,881 |
24 Apr 2024 | 11.49 | 11.55 | 11.20 | 11.31 | 11.31 | 5,492,075 |
23 Apr 2024 | 11.29 | 11.65 | 11.13 | 11.55 | 11.55 | 6,107,180 |
22 Apr 2024 | 10.77 | 11.28 | 10.51 | 11.20 | 11.20 | 6,595,852 |
19 Apr 2024 | 11.11 | 11.24 | 10.76 | 10.82 | 10.82 | 5,316,800 |
18 Apr 2024 | 11.47 | 11.47 | 10.77 | 11.18 | 11.18 | 8,287,820 |
17 Apr 2024 | 10.11 | 11.15 | 10.11 | 11.15 | 11.15 | 5,934,320 |
16 Apr 2024 | 11.17 | 11.26 | 10.14 | 10.14 | 10.14 | 8,215,592 |
15 Apr 2024 | 11.84 | 12.00 | 10.95 | 11.27 | 11.27 | 7,782,791 |
12 Apr 2024 | 12.40 | 12.57 | 12.00 | 12.02 | 12.02 | 5,436,196 |
11 Apr 2024 | 12.59 | 12.74 | 12.42 | 12.53 | 12.53 | 4,594,400 |
10 Apr 2024 | 13.18 | 13.24 | 12.58 | 12.75 | 12.75 | 5,522,251 |
09 Apr 2024 | 12.94 | 13.38 | 12.73 | 13.27 | 13.27 | 6,072,671 |
08 Apr 2024 | 13.56 | 13.59 | 12.88 | 12.96 | 12.96 | 9,166,101 |
03 Apr 2024 | 14.20 | 14.38 | 13.66 | 13.75 | 13.75 | 10,349,102 |
02 Apr 2024 | 13.85 | 14.31 | 13.72 | 14.18 | 14.18 | 12,100,321 |
01 Apr 2024 | 13.56 | 14.12 | 13.48 | 13.90 | 13.90 | 9,509,160 |
29 Mar 2024 | 13.45 | 13.58 | 13.16 | 13.56 | 13.56 | 5,563,803 |
28 Mar 2024 | 13.47 | 13.79 | 13.36 | 13.64 | 13.64 | 12,297,411 |
27 Mar 2024 | 15.14 | 15.14 | 13.63 | 13.65 | 13.65 | 18,909,394 |
26 Mar 2024 | 12.75 | 14.14 | 12.72 | 14.14 | 14.14 | 6,238,254 |
25 Mar 2024 | 13.19 | 13.43 | 12.85 | 12.85 | 12.85 | 5,461,605 |
22 Mar 2024 | 13.98 | 14.00 | 13.38 | 13.45 | 13.45 | 5,152,085 |
21 Mar 2024 | 13.84 | 14.36 | 13.79 | 13.93 | 13.93 | 6,819,084 |
20 Mar 2024 | 13.60 | 13.81 | 13.42 | 13.80 | 13.80 | 4,004,957 |
19 Mar 2024 | 13.54 | 13.82 | 13.41 | 13.67 | 13.67 | 5,318,555 |
18 Mar 2024 | 13.42 | 13.57 | 13.10 | 13.55 | 13.55 | 5,511,322 |
15 Mar 2024 | 13.25 | 13.43 | 13.12 | 13.43 | 13.43 | 5,316,157 |
14 Mar 2024 | 13.35 | 13.59 | 12.95 | 13.19 | 13.19 | 5,525,902 |
13 Mar 2024 | 13.70 | 13.75 | 13.22 | 13.42 | 13.42 | 7,515,651 |
12 Mar 2024 | 13.10 | 13.84 | 13.00 | 13.78 | 13.78 | 10,138,659 |
11 Mar 2024 | 12.39 | 13.01 | 12.39 | 13.01 | 13.01 | 6,365,813 |
08 Mar 2024 | 12.45 | 12.59 | 12.19 | 12.43 | 12.43 | 3,720,201 |
07 Mar 2024 | 12.69 | 12.90 | 12.43 | 12.45 | 12.45 | 3,862,835 |
06 Mar 2024 | 12.71 | 12.89 | 12.43 | 12.69 | 12.69 | 4,708,005 |
05 Mar 2024 | 13.13 | 13.17 | 12.81 | 12.89 | 12.89 | 4,487,779 |
04 Mar 2024 | 13.47 | 13.55 | 12.80 | 13.16 | 13.16 | 5,954,861 |
01 Mar 2024 | 13.40 | 13.70 | 13.29 | 13.50 | 13.50 | 4,860,651 |
29 Feb 2024 | 12.90 | 13.56 | 12.80 | 13.43 | 13.43 | 6,421,947 |
28 Feb 2024 | 14.16 | 14.70 | 12.96 | 13.03 | 13.03 | 10,991,944 |
27 Feb 2024 | 13.50 | 14.16 | 13.50 | 14.16 | 14.16 | 6,635,471 |
26 Feb 2024 | 13.45 | 14.11 | 13.23 | 13.70 | 13.70 | 9,688,924 |
23 Feb 2024 | 12.97 | 13.65 | 12.87 | 13.63 | 13.63 | 11,771,596 |
22 Feb 2024 | 13.00 | 13.03 | 12.40 | 12.97 | 12.97 | 11,156,794 |
21 Feb 2024 | 11.51 | 12.90 | 11.46 | 12.90 | 12.90 | 9,122,294 |
20 Feb 2024 | 11.69 | 11.85 | 11.36 | 11.73 | 11.73 | 6,528,198 |
19 Feb 2024 | 11.21 | 12.07 | 11.12 | 11.57 | 11.57 | 12,382,076 |
08 Feb 2024 | 10.04 | 11.07 | 9.92 | 11.07 | 11.07 | 12,068,423 |
07 Feb 2024 | 10.62 | 10.62 | 9.87 | 10.06 | 10.06 | 15,199,108 |
06 Feb 2024 | 10.01 | 10.67 | 9.95 | 10.53 | 10.53 | 13,697,257 |
05 Feb 2024 | 12.00 | 12.21 | 11.06 | 11.06 | 11.06 | 5,702,575 |
02 Feb 2024 | 13.11 | 13.35 | 11.80 | 12.29 | 12.29 | 5,819,101 |
01 Feb 2024 | 13.31 | 13.44 | 12.81 | 13.10 | 13.10 | 4,925,565 |
31 Jan 2024 | 13.62 | 14.28 | 13.21 | 13.31 | 13.31 | 6,017,367 |
30 Jan 2024 | 14.97 | 14.97 | 14.21 | 14.28 | 14.28 | 3,814,626 |
29 Jan 2024 | 15.24 | 15.60 | 15.01 | 15.15 | 15.15 | 3,851,182 |
26 Jan 2024 | 15.82 | 16.02 | 15.51 | 15.67 | 15.67 | 3,727,262 |
25 Jan 2024 | 15.01 | 15.75 | 14.85 | 15.67 | 15.67 | 3,563,689 |
24 Jan 2024 | 14.91 | 15.42 | 14.40 | 15.01 | 15.01 | 3,982,863 |
23 Jan 2024 | 14.54 | 14.99 | 14.47 | 14.89 | 14.89 | 3,653,441 |
22 Jan 2024 | 15.54 | 15.82 | 14.82 | 14.96 | 14.96 | 4,246,300 |
19 Jan 2024 | 15.81 | 16.01 | 15.62 | 15.84 | 15.84 | 2,814,163 |
18 Jan 2024 | 15.99 | 16.17 | 15.35 | 15.85 | 15.85 | 4,357,601 |
17 Jan 2024 | 16.50 | 16.89 | 16.04 | 16.10 | 16.10 | 2,710,010 |
16 Jan 2024 | 16.76 | 17.07 | 16.52 | 16.69 | 16.69 | 3,270,702 |
15 Jan 2024 | 17.01 | 17.03 | 16.68 | 16.87 | 16.87 | 2,578,700 |
12 Jan 2024 | 17.26 | 17.26 | 16.95 | 17.02 | 17.02 | 2,173,800 |
11 Jan 2024 | 16.82 | 17.22 | 16.75 | 17.19 | 17.19 | 2,332,400 |
10 Jan 2024 | 16.60 | 17.15 | 16.40 | 16.92 | 16.92 | 3,400,470 |
09 Jan 2024 | 16.49 | 17.23 | 16.48 | 16.84 | 16.84 | 4,101,300 |
08 Jan 2024 | 16.89 | 16.89 | 16.46 | 16.47 | 16.47 | 3,779,000 |
05 Jan 2024 | 17.32 | 17.45 | 16.84 | 16.95 | 16.95 | 3,535,151 |
04 Jan 2024 | 17.70 | 17.70 | 17.20 | 17.34 | 17.34 | 2,822,784 |
03 Jan 2024 | 18.00 | 18.00 | 17.60 | 17.74 | 17.74 | 2,763,900 |
02 Jan 2024 | 18.00 | 18.08 | 17.80 | 17.98 | 17.98 | 3,103,516 |
29 Dec 2023 | 18.24 | 18.28 | 17.92 | 17.99 | 17.99 | 4,185,398 |
28 Dec 2023 | 17.44 | 18.41 | 17.44 | 18.25 | 18.25 | 5,220,426 |
27 Dec 2023 | 17.60 | 17.88 | 17.51 | 17.59 | 17.59 | 3,276,149 |
26 Dec 2023 | 17.84 | 17.93 | 17.55 | 17.59 | 17.59 | 2,706,777 |
25 Dec 2023 | 17.59 | 17.95 | 17.26 | 17.84 | 17.84 | 5,669,410 |
22 Dec 2023 | 18.08 | 18.15 | 17.65 | 17.79 | 17.79 | 7,681,519 |
21 Dec 2023 | 17.00 | 18.58 | 17.00 | 18.32 | 18.32 | 11,562,020 |
20 Dec 2023 | 17.45 | 17.59 | 17.15 | 17.17 | 17.17 | 6,738,130 |
19 Dec 2023 | 17.00 | 17.78 | 16.88 | 17.47 | 17.47 | 13,690,369 |
18 Dec 2023 | 18.22 | 18.49 | 16.75 | 16.75 | 16.75 | 11,452,736 |
15 Dec 2023 | 18.83 | 19.25 | 18.13 | 18.61 | 18.61 | 8,940,741 |
14 Dec 2023 | 20.60 | 20.98 | 19.56 | 19.56 | 19.56 | 8,976,174 |
13 Dec 2023 | 22.52 | 22.52 | 21.67 | 21.73 | 21.73 | 2,048,507 |
12 Dec 2023 | 22.20 | 22.65 | 22.20 | 22.53 | 22.53 | 1,010,738 |
11 Dec 2023 | 22.32 | 22.44 | 21.79 | 22.40 | 22.40 | 1,656,671 |
08 Dec 2023 | 22.71 | 22.85 | 22.50 | 22.51 | 22.51 | 1,092,937 |
07 Dec 2023 | 22.61 | 22.84 | 22.46 | 22.71 | 22.71 | 895,700 |
06 Dec 2023 | 22.46 | 22.90 | 22.46 | 22.71 | 22.71 | 869,107 |
05 Dec 2023 | 22.62 | 22.97 | 22.46 | 22.60 | 22.60 | 1,057,601 |
04 Dec 2023 | 23.01 | 23.60 | 22.50 | 22.70 | 22.70 | 1,430,976 |
01 Dec 2023 | 23.13 | 23.18 | 22.89 | 23.00 | 23.00 | 1,015,501 |
30 Nov 2023 | 22.85 | 23.21 | 22.83 | 23.00 | 23.00 | 946,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |