Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 13.14 | 13.15 | 12.60 | 12.79 | 12.79 | 11,241,551 |
29 Apr 2024 | 13.19 | 13.27 | 12.96 | 13.23 | 13.23 | 21,252,068 |
26 Apr 2024 | 12.19 | 13.48 | 12.13 | 13.07 | 13.07 | 24,427,626 |
25 Apr 2024 | 12.00 | 12.90 | 11.70 | 12.61 | 12.61 | 21,140,373 |
24 Apr 2024 | 11.88 | 12.33 | 11.59 | 12.05 | 12.05 | 13,509,360 |
23 Apr 2024 | 11.45 | 12.28 | 11.44 | 11.79 | 11.79 | 16,511,701 |
22 Apr 2024 | 11.83 | 12.71 | 11.62 | 12.55 | 12.55 | 20,523,215 |
19 Apr 2024 | 11.99 | 12.08 | 11.51 | 11.78 | 11.78 | 18,244,897 |
18 Apr 2024 | 11.00 | 12.10 | 10.83 | 12.10 | 12.10 | 15,580,520 |
17 Apr 2024 | 10.21 | 11.11 | 10.21 | 11.00 | 11.00 | 15,527,815 |
16 Apr 2024 | 11.01 | 11.20 | 10.13 | 10.13 | 10.13 | 15,253,200 |
15 Apr 2024 | 12.45 | 12.68 | 11.20 | 11.25 | 11.25 | 17,512,645 |
12 Apr 2024 | 12.65 | 13.01 | 12.43 | 12.44 | 12.44 | 14,580,690 |
11 Apr 2024 | 12.59 | 12.88 | 12.53 | 12.59 | 12.59 | 15,479,499 |
10 Apr 2024 | 13.20 | 13.45 | 12.52 | 12.99 | 12.99 | 26,053,319 |
09 Apr 2024 | 13.57 | 14.63 | 13.57 | 13.71 | 13.71 | 37,028,397 |
08 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 736,000 |
03 Apr 2024 | 17.80 | 17.88 | 16.75 | 16.75 | 16.75 | 10,106,500 |
02 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 3,220,416 |
01 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 947,600 |
29 Mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1,099,820 |
28 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 2,718,440 |
27 Mar 2024 | 11.50 | 12.71 | 10.97 | 12.71 | 12.71 | 16,555,790 |
26 Mar 2024 | 11.38 | 11.88 | 11.29 | 11.55 | 11.55 | 7,174,800 |
25 Mar 2024 | 11.70 | 11.81 | 11.35 | 11.38 | 11.38 | 7,866,000 |
22 Mar 2024 | 11.93 | 12.35 | 11.69 | 11.82 | 11.82 | 11,611,000 |
21 Mar 2024 | 11.79 | 11.94 | 11.53 | 11.79 | 11.79 | 5,400,760 |
20 Mar 2024 | 11.61 | 11.70 | 11.55 | 11.70 | 11.70 | 4,524,320 |
19 Mar 2024 | 11.59 | 11.85 | 11.52 | 11.57 | 11.57 | 6,143,540 |
18 Mar 2024 | 11.30 | 11.69 | 11.25 | 11.59 | 11.59 | 7,445,920 |
15 Mar 2024 | 11.10 | 11.22 | 10.90 | 11.21 | 11.21 | 5,111,280 |
14 Mar 2024 | 11.17 | 11.22 | 10.85 | 11.10 | 11.10 | 6,369,140 |
13 Mar 2024 | 11.17 | 11.30 | 11.12 | 11.20 | 11.20 | 6,361,150 |
12 Mar 2024 | 11.20 | 11.40 | 10.96 | 11.17 | 11.17 | 7,910,641 |
11 Mar 2024 | 11.05 | 11.37 | 10.65 | 11.24 | 11.24 | 10,187,600 |
08 Mar 2024 | 10.55 | 10.81 | 10.43 | 10.78 | 10.78 | 7,882,400 |
07 Mar 2024 | 10.80 | 10.85 | 10.33 | 10.40 | 10.40 | 5,954,800 |
06 Mar 2024 | 10.30 | 10.84 | 10.28 | 10.66 | 10.66 | 7,660,453 |
05 Mar 2024 | 10.54 | 10.72 | 10.31 | 10.36 | 10.36 | 5,938,074 |
04 Mar 2024 | 10.65 | 10.79 | 10.32 | 10.60 | 10.60 | 6,992,500 |
01 Mar 2024 | 10.41 | 10.72 | 10.36 | 10.56 | 10.56 | 6,934,018 |
29 Feb 2024 | 9.70 | 10.40 | 9.64 | 10.36 | 10.36 | 10,324,830 |
28 Feb 2024 | 11.32 | 11.38 | 10.07 | 10.07 | 10.07 | 13,835,890 |
27 Feb 2024 | 10.88 | 11.20 | 10.69 | 11.19 | 11.19 | 8,150,600 |
26 Feb 2024 | 10.50 | 11.16 | 10.24 | 10.92 | 10.92 | 10,692,060 |
23 Feb 2024 | 10.08 | 10.37 | 9.91 | 10.35 | 10.35 | 8,181,620 |
22 Feb 2024 | 9.42 | 9.99 | 9.14 | 9.98 | 9.98 | 9,127,580 |
21 Feb 2024 | 9.09 | 9.70 | 8.93 | 9.33 | 9.33 | 9,805,240 |
20 Feb 2024 | 9.04 | 9.21 | 8.68 | 9.14 | 9.14 | 8,574,960 |
19 Feb 2024 | 8.17 | 8.97 | 8.17 | 8.97 | 8.97 | 13,682,115 |
08 Feb 2024 | 7.40 | 8.16 | 6.92 | 8.15 | 8.15 | 14,859,652 |
07 Feb 2024 | 8.35 | 8.39 | 7.52 | 7.52 | 7.52 | 14,070,800 |
06 Feb 2024 | 8.40 | 8.78 | 8.01 | 8.35 | 8.35 | 12,365,520 |
05 Feb 2024 | 9.79 | 9.85 | 8.90 | 8.90 | 8.90 | 5,199,500 |
02 Feb 2024 | 10.47 | 10.74 | 9.48 | 9.89 | 9.89 | 7,083,600 |
01 Feb 2024 | 9.68 | 10.82 | 9.68 | 10.35 | 10.35 | 8,584,256 |
31 Jan 2024 | 11.50 | 11.75 | 10.67 | 10.75 | 10.75 | 8,160,300 |
30 Jan 2024 | 11.98 | 12.12 | 11.37 | 11.40 | 11.40 | 6,942,435 |
29 Jan 2024 | 12.86 | 13.00 | 12.00 | 12.00 | 12.00 | 9,024,000 |
26 Jan 2024 | 13.07 | 13.57 | 12.77 | 12.86 | 12.86 | 12,917,385 |
25 Jan 2024 | 12.59 | 13.09 | 12.46 | 13.01 | 13.01 | 18,972,680 |
24 Jan 2024 | 12.30 | 12.95 | 11.97 | 12.47 | 12.47 | 21,416,201 |
23 Jan 2024 | 12.72 | 13.40 | 12.72 | 12.72 | 12.72 | 26,810,616 |
22 Jan 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 5,394,300 |
19 Jan 2024 | 17.50 | 17.50 | 15.18 | 15.70 | 15.70 | 38,702,879 |
18 Jan 2024 | 14.48 | 15.91 | 14.12 | 15.91 | 15.91 | 18,987,680 |
17 Jan 2024 | 14.29 | 14.82 | 14.14 | 14.46 | 14.46 | 5,571,160 |
16 Jan 2024 | 14.58 | 14.59 | 14.10 | 14.33 | 14.33 | 2,999,360 |
15 Jan 2024 | 14.49 | 14.66 | 14.26 | 14.53 | 14.53 | 2,267,800 |
12 Jan 2024 | 14.95 | 15.00 | 14.54 | 14.58 | 14.58 | 4,537,422 |
11 Jan 2024 | 14.36 | 14.98 | 14.23 | 14.98 | 14.98 | 4,099,500 |
10 Jan 2024 | 14.39 | 14.55 | 14.08 | 14.27 | 14.27 | 2,091,100 |
09 Jan 2024 | 14.40 | 14.85 | 14.35 | 14.49 | 14.49 | 2,451,442 |
08 Jan 2024 | 14.50 | 14.70 | 14.41 | 14.41 | 14.41 | 2,691,578 |
05 Jan 2024 | 14.88 | 15.01 | 14.47 | 14.55 | 14.55 | 2,010,900 |
04 Jan 2024 | 14.94 | 15.08 | 14.81 | 14.88 | 14.88 | 2,022,000 |
03 Jan 2024 | 15.10 | 15.10 | 14.74 | 14.95 | 14.95 | 2,750,200 |
02 Jan 2024 | 14.92 | 15.15 | 14.86 | 15.04 | 15.04 | 3,014,000 |
29 Dec 2023 | 14.44 | 14.97 | 14.35 | 14.93 | 14.93 | 3,664,300 |
28 Dec 2023 | 14.24 | 14.63 | 14.01 | 14.49 | 14.49 | 2,965,800 |
27 Dec 2023 | 14.06 | 14.34 | 13.93 | 14.30 | 14.30 | 2,470,900 |
26 Dec 2023 | 14.29 | 14.29 | 13.86 | 13.94 | 13.94 | 2,404,750 |
25 Dec 2023 | 14.30 | 14.33 | 14.05 | 14.19 | 14.19 | 2,315,000 |
22 Dec 2023 | 14.72 | 14.74 | 14.14 | 14.22 | 14.22 | 3,781,700 |
21 Dec 2023 | 14.65 | 14.68 | 14.24 | 14.63 | 14.63 | 2,408,300 |
20 Dec 2023 | 14.68 | 14.84 | 14.54 | 14.56 | 14.56 | 1,926,300 |
19 Dec 2023 | 14.67 | 14.78 | 14.54 | 14.73 | 14.73 | 2,134,000 |
18 Dec 2023 | 14.98 | 14.98 | 14.65 | 14.73 | 14.73 | 2,164,600 |
15 Dec 2023 | 14.88 | 14.97 | 14.73 | 14.82 | 14.82 | 2,437,300 |
14 Dec 2023 | 15.15 | 15.18 | 14.82 | 14.86 | 14.86 | 2,945,220 |
13 Dec 2023 | 15.20 | 15.24 | 14.90 | 15.02 | 15.02 | 3,161,220 |
12 Dec 2023 | 15.19 | 15.33 | 15.07 | 15.19 | 15.19 | 2,518,120 |
11 Dec 2023 | 14.85 | 15.22 | 14.80 | 15.18 | 15.18 | 4,169,900 |
08 Dec 2023 | 15.21 | 15.54 | 14.91 | 14.99 | 14.99 | 3,983,420 |
07 Dec 2023 | 15.44 | 15.46 | 15.16 | 15.21 | 15.21 | 3,803,000 |
06 Dec 2023 | 15.60 | 15.75 | 15.39 | 15.44 | 15.44 | 5,119,900 |
05 Dec 2023 | 15.85 | 16.12 | 15.63 | 15.69 | 15.69 | 5,393,900 |
04 Dec 2023 | 16.10 | 16.25 | 15.90 | 15.99 | 15.99 | 5,183,709 |
01 Dec 2023 | 16.09 | 16.34 | 15.71 | 16.20 | 16.20 | 6,265,520 |
30 Nov 2023 | 17.12 | 17.48 | 15.98 | 16.24 | 16.24 | 11,671,540 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |