Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 15.04 | 15.08 | 14.91 | 14.96 | 14.96 | 10,673,203 |
29 Apr 2024 | 14.88 | 15.07 | 14.72 | 15.03 | 15.03 | 16,244,944 |
26 Apr 2024 | 14.54 | 14.90 | 14.50 | 14.80 | 14.80 | 18,890,175 |
25 Apr 2024 | 14.55 | 14.97 | 14.38 | 14.51 | 14.51 | 20,663,501 |
24 Apr 2024 | 14.40 | 14.53 | 14.22 | 14.49 | 14.49 | 14,894,028 |
23 Apr 2024 | 14.36 | 14.57 | 14.15 | 14.36 | 14.36 | 14,674,041 |
22 Apr 2024 | 14.13 | 14.42 | 14.01 | 14.30 | 14.30 | 13,207,874 |
19 Apr 2024 | 14.53 | 14.65 | 14.22 | 14.26 | 14.26 | 23,211,781 |
18 Apr 2024 | 14.20 | 14.81 | 13.97 | 14.81 | 14.81 | 21,843,610 |
17 Apr 2024 | 12.84 | 13.46 | 12.83 | 13.46 | 13.46 | 7,248,100 |
16 Apr 2024 | 13.29 | 13.42 | 12.66 | 12.70 | 12.70 | 9,626,594 |
15 Apr 2024 | 13.50 | 13.73 | 13.15 | 13.42 | 13.42 | 8,385,854 |
12 Apr 2024 | 13.63 | 13.82 | 13.46 | 13.51 | 13.51 | 5,609,375 |
11 Apr 2024 | 13.49 | 13.89 | 13.36 | 13.64 | 13.64 | 7,406,415 |
10 Apr 2024 | 13.94 | 13.94 | 13.33 | 13.49 | 13.49 | 7,783,315 |
09 Apr 2024 | 13.76 | 14.02 | 13.70 | 13.93 | 13.93 | 5,463,463 |
08 Apr 2024 | 14.05 | 14.05 | 13.75 | 13.78 | 13.78 | 7,077,190 |
03 Apr 2024 | 14.32 | 14.32 | 13.87 | 14.06 | 14.06 | 8,131,478 |
02 Apr 2024 | 14.53 | 14.62 | 14.23 | 14.34 | 14.34 | 10,787,650 |
01 Apr 2024 | 14.24 | 14.70 | 14.24 | 14.63 | 14.63 | 10,241,539 |
29 Mar 2024 | 14.13 | 14.23 | 13.86 | 14.17 | 14.17 | 4,729,550 |
28 Mar 2024 | 13.42 | 14.18 | 13.35 | 14.05 | 14.05 | 10,966,066 |
27 Mar 2024 | 14.00 | 14.00 | 13.32 | 13.34 | 13.34 | 9,214,656 |
26 Mar 2024 | 13.94 | 14.11 | 13.80 | 14.00 | 14.00 | 6,943,899 |
25 Mar 2024 | 14.25 | 14.42 | 13.93 | 13.99 | 13.99 | 7,418,007 |
22 Mar 2024 | 14.51 | 14.65 | 14.13 | 14.36 | 14.36 | 11,656,372 |
21 Mar 2024 | 14.54 | 14.72 | 14.40 | 14.56 | 14.56 | 7,171,548 |
20 Mar 2024 | 14.35 | 14.54 | 14.32 | 14.49 | 14.49 | 5,954,452 |
19 Mar 2024 | 14.48 | 14.59 | 14.35 | 14.35 | 14.35 | 8,708,599 |
18 Mar 2024 | 14.11 | 14.51 | 14.11 | 14.50 | 14.50 | 12,364,520 |
15 Mar 2024 | 13.85 | 14.10 | 13.79 | 14.10 | 14.10 | 8,461,435 |
14 Mar 2024 | 13.90 | 14.02 | 13.71 | 13.85 | 13.85 | 7,648,473 |
13 Mar 2024 | 13.90 | 14.15 | 13.88 | 13.98 | 13.98 | 8,991,465 |
12 Mar 2024 | 14.02 | 14.14 | 13.85 | 13.90 | 13.90 | 9,354,492 |
11 Mar 2024 | 13.84 | 14.00 | 13.70 | 14.00 | 14.00 | 9,309,239 |
08 Mar 2024 | 13.40 | 13.93 | 13.40 | 13.90 | 13.90 | 11,304,530 |
07 Mar 2024 | 13.86 | 13.95 | 13.49 | 13.50 | 13.50 | 11,506,822 |
06 Mar 2024 | 13.84 | 14.02 | 13.51 | 13.90 | 13.90 | 16,650,087 |
05 Mar 2024 | 13.49 | 14.38 | 13.38 | 13.98 | 13.98 | 25,847,608 |
04 Mar 2024 | 13.50 | 13.75 | 13.31 | 13.63 | 13.63 | 13,569,089 |
01 Mar 2024 | 13.19 | 13.48 | 13.18 | 13.48 | 13.48 | 13,520,592 |
29 Feb 2024 | 12.52 | 13.13 | 12.45 | 13.13 | 13.13 | 12,406,927 |
28 Feb 2024 | 13.36 | 13.47 | 12.64 | 12.64 | 12.64 | 18,318,998 |
27 Feb 2024 | 12.90 | 13.42 | 12.90 | 13.42 | 13.42 | 12,408,101 |
26 Feb 2024 | 13.14 | 13.27 | 12.93 | 13.03 | 13.03 | 13,235,370 |
23 Feb 2024 | 12.81 | 13.26 | 12.68 | 13.26 | 13.26 | 19,630,102 |
22 Feb 2024 | 12.63 | 12.82 | 12.56 | 12.76 | 12.76 | 9,993,964 |
21 Feb 2024 | 12.61 | 13.02 | 12.47 | 12.62 | 12.62 | 11,743,854 |
20 Feb 2024 | 12.60 | 12.75 | 12.42 | 12.73 | 12.73 | 10,616,185 |
19 Feb 2024 | 12.84 | 12.90 | 12.52 | 12.70 | 12.70 | 17,687,596 |
08 Feb 2024 | 12.47 | 12.85 | 12.25 | 12.81 | 12.81 | 18,035,533 |
07 Feb 2024 | 12.15 | 12.66 | 12.10 | 12.36 | 12.36 | 21,312,437 |
06 Feb 2024 | 11.10 | 12.50 | 11.10 | 12.27 | 12.27 | 25,581,459 |
05 Feb 2024 | 10.88 | 12.05 | 10.50 | 11.57 | 11.57 | 29,393,782 |
02 Feb 2024 | 11.41 | 11.64 | 10.56 | 10.95 | 10.95 | 16,104,573 |
01 Feb 2024 | 10.86 | 11.49 | 10.80 | 11.21 | 11.21 | 12,278,454 |
31 Jan 2024 | 11.55 | 11.62 | 10.94 | 10.98 | 10.98 | 12,773,560 |
30 Jan 2024 | 11.85 | 12.01 | 11.44 | 11.49 | 11.49 | 8,830,360 |
29 Jan 2024 | 12.42 | 12.46 | 11.89 | 11.91 | 11.91 | 10,482,198 |
26 Jan 2024 | 12.65 | 12.71 | 12.36 | 12.41 | 12.41 | 9,783,226 |
25 Jan 2024 | 12.39 | 12.75 | 12.23 | 12.67 | 12.67 | 11,775,670 |
24 Jan 2024 | 12.52 | 12.54 | 11.95 | 12.44 | 12.44 | 12,691,957 |
23 Jan 2024 | 12.26 | 12.34 | 11.94 | 12.26 | 12.26 | 11,638,131 |
22 Jan 2024 | 13.00 | 13.17 | 12.12 | 12.29 | 12.29 | 12,940,590 |
19 Jan 2024 | 13.15 | 13.29 | 12.86 | 12.92 | 12.92 | 9,256,571 |
18 Jan 2024 | 13.28 | 13.34 | 12.78 | 13.17 | 13.17 | 12,647,128 |
17 Jan 2024 | 13.94 | 13.94 | 13.27 | 13.28 | 13.28 | 12,750,286 |
16 Jan 2024 | 14.26 | 14.26 | 13.66 | 13.97 | 13.97 | 13,683,611 |
15 Jan 2024 | 13.99 | 14.28 | 13.88 | 14.24 | 14.24 | 10,742,723 |
12 Jan 2024 | 14.27 | 14.42 | 14.09 | 14.12 | 14.12 | 11,099,441 |
11 Jan 2024 | 13.98 | 14.43 | 13.97 | 14.42 | 14.42 | 12,997,214 |
10 Jan 2024 | 14.43 | 14.53 | 13.97 | 14.09 | 14.09 | 14,770,378 |
09 Jan 2024 | 14.60 | 14.90 | 14.38 | 14.62 | 14.62 | 16,424,411 |
08 Jan 2024 | 14.90 | 15.10 | 14.58 | 14.60 | 14.60 | 16,044,690 |
05 Jan 2024 | 15.45 | 15.78 | 14.88 | 14.99 | 14.99 | 25,743,211 |
04 Jan 2024 | 15.43 | 15.97 | 15.19 | 15.57 | 15.57 | 29,085,464 |
03 Jan 2024 | 15.89 | 15.89 | 15.33 | 15.52 | 15.52 | 29,867,939 |
02 Jan 2024 | 16.32 | 16.34 | 15.83 | 15.89 | 15.89 | 35,741,482 |
29 Dec 2023 | 15.70 | 16.95 | 15.64 | 16.33 | 16.33 | 59,196,275 |
28 Dec 2023 | 15.89 | 16.12 | 15.33 | 15.96 | 15.96 | 45,257,920 |
27 Dec 2023 | 15.98 | 16.16 | 15.67 | 15.91 | 15.91 | 42,182,662 |
26 Dec 2023 | 16.36 | 16.57 | 15.93 | 16.06 | 16.06 | 73,020,492 |
25 Dec 2023 | 14.62 | 16.17 | 14.62 | 16.17 | 16.17 | 56,877,364 |
22 Dec 2023 | 14.97 | 15.19 | 14.50 | 14.70 | 14.70 | 30,357,322 |
21 Dec 2023 | 14.94 | 15.30 | 14.55 | 14.98 | 14.98 | 48,053,650 |
20 Dec 2023 | 14.46 | 15.51 | 14.44 | 15.15 | 15.15 | 51,640,480 |
19 Dec 2023 | 13.83 | 14.14 | 13.83 | 14.10 | 14.10 | 5,806,700 |
18 Dec 2023 | 14.08 | 14.12 | 13.80 | 13.83 | 13.83 | 6,243,900 |
15 Dec 2023 | 14.20 | 14.34 | 13.99 | 14.13 | 14.13 | 5,035,600 |
14 Dec 2023 | 14.45 | 14.47 | 14.15 | 14.20 | 14.20 | 3,808,591 |
13 Dec 2023 | 14.42 | 14.55 | 14.33 | 14.36 | 14.36 | 3,999,900 |
12 Dec 2023 | 14.42 | 14.54 | 14.34 | 14.48 | 14.48 | 4,893,075 |
11 Dec 2023 | 14.10 | 14.45 | 13.81 | 14.45 | 14.45 | 7,382,565 |
08 Dec 2023 | 14.13 | 14.48 | 14.05 | 14.08 | 14.08 | 5,903,839 |
07 Dec 2023 | 14.09 | 14.22 | 13.99 | 14.10 | 14.10 | 4,852,514 |
06 Dec 2023 | 14.04 | 14.26 | 13.90 | 14.11 | 14.11 | 5,023,386 |
05 Dec 2023 | 14.44 | 14.44 | 14.09 | 14.10 | 14.10 | 5,214,880 |
04 Dec 2023 | 14.53 | 14.55 | 14.13 | 14.34 | 14.34 | 7,713,413 |
01 Dec 2023 | 14.60 | 14.66 | 14.47 | 14.52 | 14.52 | 4,993,400 |
30 Nov 2023 | 14.68 | 14.77 | 14.40 | 14.54 | 14.54 | 7,347,531 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |