Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 12.01 | 12.20 | 11.74 | 11.88 | 11.88 | 7,916,253 |
29 Apr 2024 | 11.46 | 12.07 | 11.40 | 12.01 | 12.01 | 12,164,677 |
26 Apr 2024 | 10.83 | 11.46 | 10.81 | 11.37 | 11.37 | 11,356,810 |
25 Apr 2024 | 10.71 | 11.46 | 10.70 | 11.15 | 11.15 | 11,424,417 |
24 Apr 2024 | 10.77 | 10.85 | 10.62 | 10.81 | 10.81 | 5,348,500 |
23 Apr 2024 | 10.64 | 10.80 | 10.60 | 10.75 | 10.75 | 6,004,839 |
22 Apr 2024 | 10.50 | 10.98 | 10.50 | 10.58 | 10.58 | 7,386,999 |
19 Apr 2024 | 11.09 | 11.30 | 10.77 | 10.99 | 10.99 | 8,642,630 |
18 Apr 2024 | 11.28 | 11.35 | 10.86 | 11.09 | 11.09 | 10,793,809 |
17 Apr 2024 | 10.34 | 11.27 | 10.34 | 11.24 | 11.24 | 14,654,072 |
16 Apr 2024 | 11.07 | 11.18 | 10.33 | 10.33 | 10.33 | 13,363,470 |
15 Apr 2024 | 12.57 | 12.58 | 11.48 | 11.48 | 11.48 | 18,864,908 |
12 Apr 2024 | 13.22 | 13.22 | 12.71 | 12.75 | 12.75 | 14,298,186 |
11 Apr 2024 | 13.49 | 13.61 | 13.00 | 13.23 | 13.23 | 16,233,596 |
10 Apr 2024 | 14.50 | 14.50 | 13.60 | 13.70 | 13.70 | 24,695,116 |
09 Apr 2024 | 13.72 | 14.80 | 13.71 | 14.66 | 14.66 | 34,643,765 |
08 Apr 2024 | 13.72 | 14.40 | 13.55 | 13.93 | 13.93 | 22,762,304 |
03 Apr 2024 | 13.80 | 14.48 | 13.73 | 13.75 | 13.75 | 23,417,931 |
02 Apr 2024 | 13.33 | 14.08 | 13.33 | 13.83 | 13.83 | 21,375,282 |
01 Apr 2024 | 13.20 | 13.45 | 13.00 | 13.38 | 13.38 | 11,061,600 |
29 Mar 2024 | 12.74 | 13.80 | 12.62 | 13.22 | 13.22 | 12,253,596 |
28 Mar 2024 | 12.40 | 12.97 | 12.32 | 12.78 | 12.78 | 11,978,968 |
27 Mar 2024 | 13.42 | 13.48 | 12.41 | 12.43 | 12.43 | 14,851,158 |
26 Mar 2024 | 13.08 | 13.74 | 13.04 | 13.57 | 13.57 | 15,723,530 |
25 Mar 2024 | 13.82 | 14.04 | 13.15 | 13.17 | 13.17 | 15,768,053 |
22 Mar 2024 | 14.58 | 14.70 | 14.05 | 14.10 | 14.10 | 17,633,038 |
21 Mar 2024 | 14.28 | 14.94 | 13.96 | 14.59 | 14.59 | 28,413,633 |
20 Mar 2024 | 14.14 | 14.44 | 14.06 | 14.32 | 14.32 | 13,813,974 |
19 Mar 2024 | 14.53 | 14.54 | 14.15 | 14.15 | 14.15 | 20,660,568 |
18 Mar 2024 | 14.50 | 14.78 | 14.28 | 14.68 | 14.68 | 28,643,415 |
15 Mar 2024 | 13.86 | 14.96 | 13.62 | 14.65 | 14.65 | 37,360,761 |
14 Mar 2024 | 13.96 | 14.50 | 13.61 | 14.01 | 14.01 | 27,394,986 |
13 Mar 2024 | 13.98 | 14.08 | 13.70 | 13.87 | 13.87 | 19,581,249 |
12 Mar 2024 | 13.38 | 14.30 | 13.23 | 14.08 | 14.08 | 30,953,643 |
11 Mar 2024 | 13.29 | 13.60 | 13.12 | 13.46 | 13.46 | 12,480,639 |
08 Mar 2024 | 13.25 | 13.49 | 12.97 | 13.29 | 13.29 | 14,722,196 |
07 Mar 2024 | 14.29 | 14.41 | 13.37 | 13.38 | 13.38 | 19,889,248 |
06 Mar 2024 | 13.39 | 14.08 | 13.31 | 13.88 | 13.88 | 23,543,504 |
05 Mar 2024 | 13.69 | 13.99 | 13.27 | 13.41 | 13.41 | 19,153,565 |
04 Mar 2024 | 13.55 | 14.30 | 13.15 | 14.02 | 14.02 | 27,275,708 |
01 Mar 2024 | 14.08 | 14.35 | 13.75 | 13.94 | 13.94 | 26,495,940 |
29 Feb 2024 | 13.21 | 14.52 | 13.03 | 14.40 | 14.40 | 34,438,772 |
28 Feb 2024 | 14.24 | 15.21 | 13.84 | 13.91 | 13.91 | 51,544,804 |
27 Feb 2024 | 12.32 | 13.83 | 12.26 | 13.83 | 13.83 | 17,898,455 |
26 Feb 2024 | 12.77 | 13.09 | 12.31 | 12.57 | 12.57 | 22,318,455 |
23 Feb 2024 | 11.50 | 12.37 | 11.47 | 12.26 | 12.26 | 20,033,591 |
22 Feb 2024 | 11.05 | 11.62 | 11.05 | 11.59 | 11.59 | 15,549,520 |
21 Feb 2024 | 10.80 | 11.60 | 10.68 | 11.24 | 11.24 | 21,851,919 |
20 Feb 2024 | 10.42 | 11.28 | 10.25 | 11.11 | 11.11 | 21,466,082 |
19 Feb 2024 | 10.00 | 10.59 | 9.99 | 10.50 | 10.50 | 18,314,392 |
08 Feb 2024 | 9.21 | 10.14 | 8.55 | 10.10 | 10.10 | 25,530,338 |
07 Feb 2024 | 10.58 | 10.70 | 9.45 | 9.45 | 9.45 | 23,523,755 |
06 Feb 2024 | 10.00 | 11.01 | 9.56 | 10.50 | 10.50 | 19,573,848 |
05 Feb 2024 | 11.71 | 11.72 | 10.62 | 10.62 | 10.62 | 15,981,635 |
02 Feb 2024 | 12.21 | 12.52 | 11.45 | 11.80 | 11.80 | 16,175,421 |
01 Feb 2024 | 12.30 | 12.81 | 12.18 | 12.21 | 12.21 | 18,455,025 |
31 Jan 2024 | 12.99 | 13.13 | 12.12 | 12.15 | 12.15 | 21,183,852 |
30 Jan 2024 | 14.10 | 14.30 | 13.21 | 13.28 | 13.28 | 19,253,746 |
29 Jan 2024 | 14.90 | 15.06 | 14.06 | 14.21 | 14.21 | 28,279,847 |
26 Jan 2024 | 13.52 | 15.15 | 13.52 | 15.15 | 15.15 | 25,004,720 |
25 Jan 2024 | 13.94 | 14.23 | 13.22 | 13.77 | 13.77 | 38,763,219 |
24 Jan 2024 | 15.07 | 15.38 | 13.86 | 14.69 | 14.69 | 36,542,260 |
23 Jan 2024 | 15.55 | 16.07 | 14.66 | 15.17 | 15.17 | 37,253,347 |
22 Jan 2024 | 15.88 | 16.75 | 15.54 | 15.86 | 15.86 | 42,254,262 |
19 Jan 2024 | 15.98 | 17.10 | 15.77 | 15.88 | 15.88 | 55,035,493 |
18 Jan 2024 | 14.48 | 15.99 | 14.09 | 15.99 | 15.99 | 44,448,561 |
17 Jan 2024 | 14.89 | 15.57 | 14.54 | 14.54 | 14.54 | 26,069,046 |
16 Jan 2024 | 15.00 | 15.04 | 14.52 | 14.89 | 14.89 | 18,961,806 |
15 Jan 2024 | 15.33 | 15.40 | 14.88 | 15.01 | 15.01 | 17,447,556 |
12 Jan 2024 | 15.39 | 16.06 | 15.00 | 15.25 | 15.25 | 28,297,910 |
11 Jan 2024 | 14.88 | 15.49 | 14.87 | 15.39 | 15.39 | 24,857,106 |
10 Jan 2024 | 16.05 | 16.33 | 14.96 | 15.19 | 15.19 | 33,369,684 |
09 Jan 2024 | 16.81 | 17.50 | 15.90 | 16.22 | 16.22 | 39,395,567 |
08 Jan 2024 | 16.00 | 17.61 | 15.69 | 16.98 | 16.98 | 43,002,476 |
05 Jan 2024 | 16.53 | 17.35 | 16.21 | 16.67 | 16.67 | 40,424,452 |
04 Jan 2024 | 17.21 | 17.41 | 16.07 | 16.53 | 16.53 | 42,417,619 |
03 Jan 2024 | 17.60 | 19.10 | 17.32 | 17.84 | 17.84 | 52,220,643 |
02 Jan 2024 | 18.60 | 20.00 | 17.91 | 18.26 | 18.26 | 77,373,000 |
29 Dec 2023 | 16.00 | 18.26 | 16.00 | 18.26 | 18.26 | 62,465,823 |
28 Dec 2023 | 15.30 | 17.24 | 15.05 | 16.60 | 16.60 | 55,560,837 |
27 Dec 2023 | 15.82 | 16.39 | 14.75 | 15.97 | 15.97 | 48,554,645 |
26 Dec 2023 | 15.34 | 16.81 | 15.34 | 15.82 | 15.82 | 51,545,685 |
25 Dec 2023 | 15.30 | 16.24 | 14.71 | 15.34 | 15.34 | 49,024,243 |
22 Dec 2023 | 14.64 | 16.34 | 14.31 | 16.34 | 16.34 | 65,754,155 |
21 Dec 2023 | 15.30 | 16.19 | 14.53 | 14.85 | 14.85 | 47,553,776 |
20 Dec 2023 | 15.33 | 15.33 | 15.00 | 15.33 | 15.33 | 22,457,175 |
19 Dec 2023 | 13.39 | 13.94 | 13.06 | 13.94 | 13.94 | 21,116,824 |
18 Dec 2023 | 12.10 | 12.67 | 11.83 | 12.67 | 12.67 | 6,037,003 |
15 Dec 2023 | 11.60 | 11.69 | 11.48 | 11.52 | 11.52 | 1,666,600 |
14 Dec 2023 | 11.62 | 11.75 | 11.49 | 11.52 | 11.52 | 2,332,536 |
13 Dec 2023 | 11.83 | 11.83 | 11.59 | 11.60 | 11.60 | 2,608,450 |
12 Dec 2023 | 11.97 | 12.01 | 11.73 | 11.81 | 11.81 | 2,149,700 |
11 Dec 2023 | 11.90 | 11.97 | 11.70 | 11.90 | 11.90 | 3,118,463 |
08 Dec 2023 | 12.19 | 12.28 | 11.89 | 11.96 | 11.96 | 2,332,580 |
07 Dec 2023 | 12.30 | 12.32 | 12.11 | 12.17 | 12.17 | 2,092,320 |
06 Dec 2023 | 12.16 | 12.53 | 12.12 | 12.32 | 12.32 | 3,112,230 |
05 Dec 2023 | 12.32 | 12.45 | 12.16 | 12.16 | 12.16 | 1,993,449 |
04 Dec 2023 | 12.37 | 12.48 | 12.32 | 12.37 | 12.37 | 1,728,290 |
01 Dec 2023 | 12.48 | 12.48 | 12.25 | 12.38 | 12.38 | 1,866,400 |
30 Nov 2023 | 12.69 | 12.69 | 12.30 | 12.38 | 12.38 | 2,784,275 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |