Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 18.000 | 18.000 | 17.180 | 17.280 | 17.280 | 29,442,900 |
29 Apr 2024 | 17.480 | 18.180 | 17.480 | 17.900 | 17.900 | 29,612,751 |
26 Apr 2024 | 16.600 | 17.340 | 16.600 | 17.140 | 17.140 | 17,061,998 |
25 Apr 2024 | 16.560 | 17.120 | 16.480 | 16.580 | 16.580 | 19,409,341 |
24 Apr 2024 | 15.940 | 16.700 | 15.940 | 16.560 | 16.560 | 25,701,937 |
23 Apr 2024 | 15.900 | 16.060 | 15.780 | 15.940 | 15.940 | 12,362,864 |
22 Apr 2024 | 15.900 | 16.300 | 15.620 | 15.960 | 15.960 | 24,478,319 |
19 Apr 2024 | 15.700 | 15.800 | 15.440 | 15.560 | 15.560 | 16,250,050 |
18 Apr 2024 | 14.900 | 15.900 | 14.860 | 15.740 | 15.740 | 36,419,400 |
17 Apr 2024 | 14.740 | 14.980 | 14.680 | 14.880 | 14.880 | 19,291,068 |
16 Apr 2024 | 14.780 | 14.960 | 14.720 | 14.840 | 14.840 | 23,388,640 |
15 Apr 2024 | 14.200 | 14.980 | 14.160 | 14.880 | 14.880 | 25,904,693 |
12 Apr 2024 | 14.820 | 14.880 | 14.380 | 14.420 | 14.420 | 26,185,249 |
11 Apr 2024 | 14.540 | 14.960 | 14.540 | 14.920 | 14.920 | 18,548,277 |
10 Apr 2024 | 14.800 | 14.940 | 14.680 | 14.800 | 14.800 | 17,852,838 |
09 Apr 2024 | 14.300 | 14.800 | 14.300 | 14.800 | 14.800 | 28,398,519 |
08 Apr 2024 | 14.160 | 14.500 | 14.120 | 14.300 | 14.300 | 16,431,643 |
05 Apr 2024 | 14.360 | 14.620 | 13.880 | 14.140 | 14.140 | 15,735,393 |
03 Apr 2024 | 14.480 | 14.620 | 14.360 | 14.500 | 14.500 | 25,044,339 |
02 Apr 2024 | 14.200 | 14.480 | 14.200 | 14.480 | 14.480 | 53,150,028 |
28 Mar 2024 | 13.240 | 13.780 | 13.240 | 13.700 | 13.700 | 17,404,835 |
27 Mar 2024 | 13.500 | 13.500 | 13.260 | 13.320 | 13.320 | 9,413,734 |
26 Mar 2024 | 13.440 | 13.640 | 13.420 | 13.500 | 13.500 | 10,798,806 |
25 Mar 2024 | 13.560 | 13.760 | 13.320 | 13.420 | 13.420 | 16,913,723 |
22 Mar 2024 | 14.060 | 14.160 | 13.500 | 13.560 | 13.560 | 20,030,266 |
21 Mar 2024 | 13.980 | 14.360 | 13.980 | 14.180 | 14.180 | 16,092,010 |
20 Mar 2024 | 13.860 | 14.040 | 13.860 | 13.940 | 13.940 | 12,019,163 |
19 Mar 2024 | 14.180 | 14.200 | 13.960 | 13.980 | 13.980 | 13,546,079 |
18 Mar 2024 | 13.660 | 14.260 | 13.640 | 14.200 | 14.200 | 22,371,950 |
15 Mar 2024 | 13.900 | 13.960 | 13.600 | 13.780 | 13.780 | 27,762,291 |
14 Mar 2024 | 14.200 | 14.380 | 13.880 | 13.940 | 13.940 | 38,712,366 |
13 Mar 2024 | 15.360 | 15.360 | 14.080 | 14.100 | 14.100 | 70,549,988 |
12 Mar 2024 | 14.720 | 15.320 | 14.500 | 15.260 | 15.260 | 29,291,138 |
11 Mar 2024 | 14.660 | 14.900 | 14.600 | 14.720 | 14.720 | 9,838,380 |
08 Mar 2024 | 14.400 | 14.740 | 14.400 | 14.580 | 14.580 | 11,406,930 |
07 Mar 2024 | 14.600 | 14.900 | 14.340 | 14.460 | 14.460 | 14,258,715 |
06 Mar 2024 | 14.420 | 14.680 | 14.320 | 14.540 | 14.540 | 10,849,800 |
05 Mar 2024 | 14.460 | 14.640 | 14.300 | 14.420 | 14.420 | 15,443,632 |
04 Mar 2024 | 15.180 | 15.240 | 14.500 | 14.600 | 14.600 | 23,243,007 |
01 Mar 2024 | 14.940 | 15.300 | 14.840 | 15.240 | 15.240 | 9,299,069 |
29 Feb 2024 | 14.800 | 15.200 | 14.760 | 14.940 | 14.940 | 17,839,280 |
28 Feb 2024 | 15.520 | 15.520 | 14.960 | 15.040 | 15.040 | 16,975,091 |
27 Feb 2024 | 15.660 | 15.660 | 15.160 | 15.600 | 15.600 | 17,254,346 |
26 Feb 2024 | 16.120 | 16.120 | 15.620 | 15.720 | 15.720 | 12,246,624 |
23 Feb 2024 | 16.140 | 16.600 | 16.080 | 16.140 | 16.140 | 7,237,211 |
22 Feb 2024 | 15.900 | 16.180 | 15.660 | 16.180 | 16.180 | 12,852,399 |
21 Feb 2024 | 15.400 | 16.380 | 15.140 | 15.900 | 15.900 | 29,132,990 |
20 Feb 2024 | 15.400 | 15.480 | 15.200 | 15.460 | 15.460 | 17,713,829 |
19 Feb 2024 | 15.600 | 15.700 | 15.280 | 15.540 | 15.540 | 15,612,400 |
16 Feb 2024 | 15.260 | 15.640 | 15.060 | 15.620 | 15.620 | 5,520,198 |
15 Feb 2024 | 15.200 | 15.320 | 14.820 | 15.100 | 15.100 | 6,233,014 |
14 Feb 2024 | 14.720 | 15.200 | 14.380 | 15.200 | 15.200 | 3,345,765 |
09 Feb 2024 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | - |
08 Feb 2024 | 15.220 | 15.580 | 15.220 | 15.380 | 15.380 | 10,070,884 |
07 Feb 2024 | 15.120 | 15.420 | 15.020 | 15.220 | 15.220 | 18,880,294 |
06 Feb 2024 | 13.960 | 14.980 | 13.920 | 14.960 | 14.960 | 19,196,724 |
05 Feb 2024 | 13.880 | 14.060 | 13.580 | 13.900 | 13.900 | 15,642,929 |
02 Feb 2024 | 14.380 | 14.600 | 13.900 | 14.040 | 14.040 | 13,354,054 |
01 Feb 2024 | 14.380 | 14.860 | 14.100 | 14.320 | 14.320 | 21,377,800 |
31 Jan 2024 | 14.560 | 14.580 | 14.000 | 14.320 | 14.320 | 19,239,345 |
30 Jan 2024 | 15.000 | 15.000 | 14.480 | 14.560 | 14.560 | 15,743,146 |
29 Jan 2024 | 15.000 | 15.400 | 14.960 | 15.120 | 15.120 | 17,842,887 |
26 Jan 2024 | 14.900 | 15.220 | 14.800 | 14.880 | 14.880 | 18,332,341 |
25 Jan 2024 | 14.160 | 15.200 | 14.000 | 15.100 | 15.100 | 27,502,654 |
24 Jan 2024 | 13.500 | 14.140 | 13.240 | 14.020 | 14.020 | 30,950,120 |
23 Jan 2024 | 13.060 | 13.520 | 12.720 | 13.340 | 13.340 | 23,006,016 |
22 Jan 2024 | 13.360 | 13.360 | 12.740 | 12.920 | 12.920 | 22,964,500 |
19 Jan 2024 | 13.680 | 13.680 | 13.180 | 13.320 | 13.320 | 16,042,794 |
18 Jan 2024 | 13.620 | 13.740 | 13.340 | 13.660 | 13.660 | 14,211,392 |
17 Jan 2024 | 14.260 | 14.300 | 13.620 | 13.640 | 13.640 | 13,782,222 |
16 Jan 2024 | 14.360 | 14.700 | 14.200 | 14.340 | 14.340 | 9,536,603 |
15 Jan 2024 | 14.380 | 14.380 | 14.380 | 14.380 | 14.380 | - |
12 Jan 2024 | 14.740 | 14.780 | 14.360 | 14.420 | 14.420 | 10,850,725 |
11 Jan 2024 | 14.640 | 14.840 | 14.340 | 14.680 | 14.680 | 12,827,344 |
10 Jan 2024 | 15.260 | 15.260 | 14.520 | 14.660 | 14.660 | 12,483,376 |
09 Jan 2024 | 15.200 | 15.200 | 14.880 | 14.940 | 14.940 | 11,235,064 |
08 Jan 2024 | 15.720 | 15.820 | 14.880 | 15.100 | 15.100 | 14,933,314 |
05 Jan 2024 | 15.820 | 16.120 | 15.620 | 15.760 | 15.760 | 9,772,905 |
04 Jan 2024 | 15.900 | 16.180 | 15.800 | 15.920 | 15.920 | 11,722,906 |
03 Jan 2024 | 15.380 | 15.900 | 15.140 | 15.880 | 15.880 | 13,148,456 |
02 Jan 2024 | 15.800 | 15.920 | 15.320 | 15.420 | 15.420 | 6,453,105 |
29 Dec 2023 | 15.660 | 15.900 | 15.640 | 15.760 | 15.760 | 7,411,456 |
28 Dec 2023 | 14.900 | 15.780 | 14.900 | 15.620 | 15.620 | 11,450,575 |
27 Dec 2023 | 15.020 | 15.040 | 14.500 | 14.900 | 14.900 | 9,558,670 |
22 Dec 2023 | 14.860 | 15.280 | 14.800 | 14.920 | 14.920 | 5,694,299 |
21 Dec 2023 | 14.500 | 15.060 | 14.500 | 14.940 | 14.940 | 8,463,882 |
20 Dec 2023 | 14.740 | 14.760 | 14.520 | 14.700 | 14.700 | 6,072,492 |
19 Dec 2023 | 14.820 | 14.880 | 14.420 | 14.520 | 14.520 | 8,486,281 |
18 Dec 2023 | 14.920 | 15.180 | 14.720 | 14.900 | 14.900 | 6,944,853 |
15 Dec 2023 | 15.280 | 15.640 | 15.080 | 15.140 | 15.140 | 11,555,787 |
14 Dec 2023 | 15.260 | 15.360 | 14.800 | 14.940 | 14.940 | 6,786,900 |
13 Dec 2023 | 15.160 | 15.260 | 14.920 | 15.080 | 15.080 | 7,620,797 |
12 Dec 2023 | 15.020 | 15.300 | 15.020 | 15.240 | 15.240 | 6,910,668 |
11 Dec 2023 | 15.200 | 15.300 | 14.620 | 15.040 | 15.040 | 14,317,072 |
08 Dec 2023 | 15.480 | 15.540 | 15.160 | 15.300 | 15.300 | 5,604,600 |
07 Dec 2023 | 15.560 | 15.620 | 15.160 | 15.400 | 15.400 | 6,486,482 |
06 Dec 2023 | 15.500 | 15.680 | 15.200 | 15.640 | 15.640 | 7,352,883 |
05 Dec 2023 | 15.940 | 15.940 | 15.300 | 15.500 | 15.500 | 10,628,270 |
04 Dec 2023 | 16.420 | 16.440 | 15.800 | 15.900 | 15.900 | 12,040,746 |
01 Dec 2023 | 16.500 | 16.660 | 16.300 | 16.420 | 16.420 | 8,964,043 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |