Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Apr 2024 | 11.60 | 11.62 | 11.19 | 11.25 | 11.25 | 229,358,336 |
26 Apr 2024 | 11.67 | 11.93 | 11.54 | 11.67 | 11.67 | 270,502,330 |
25 Apr 2024 | 12.20 | 12.56 | 11.54 | 11.67 | 11.67 | 312,840,567 |
24 Apr 2024 | 12.52 | 12.61 | 12.15 | 12.20 | 12.20 | 229,980,199 |
23 Apr 2024 | 12.19 | 12.93 | 12.16 | 12.52 | 12.52 | 325,660,856 |
22 Apr 2024 | 12.10 | 12.20 | 11.80 | 12.19 | 12.19 | 205,111,439 |
21 Apr 2024 | 11.29 | 12.15 | 11.15 | 12.10 | 12.10 | 255,486,372 |
20 Apr 2024 | 11.17 | 11.40 | 10.33 | 11.29 | 11.29 | 388,139,865 |
19 Apr 2024 | 10.55 | 11.22 | 10.30 | 11.17 | 11.17 | 280,170,435 |
18 Apr 2024 | 10.85 | 10.91 | 10.29 | 10.55 | 10.55 | 302,117,481 |
17 Apr 2024 | 10.91 | 11.09 | 10.34 | 10.85 | 10.85 | 338,667,846 |
16 Apr 2024 | 11.33 | 11.74 | 10.68 | 10.91 | 10.91 | 452,849,539 |
15 Apr 2024 | 10.71 | 11.42 | 10.26 | 11.33 | 11.33 | 583,629,898 |
14 Apr 2024 | 12.17 | 12.35 | 9.63 | 10.71 | 10.71 | 820,274,500 |
13 Apr 2024 | 13.98 | 14.24 | 11.27 | 12.17 | 12.17 | 757,229,370 |
12 Apr 2024 | 13.90 | 14.03 | 13.60 | 13.98 | 13.98 | 212,033,176 |
11 Apr 2024 | 13.70 | 13.85 | 13.37 | 13.90 | 13.90 | 294,898,467 |
10 Apr 2024 | 14.30 | 14.35 | 13.64 | 13.70 | 13.70 | 276,997,623 |
09 Apr 2024 | 14.20 | 14.77 | 13.91 | 14.30 | 14.30 | 325,294,134 |
08 Apr 2024 | 13.91 | 14.21 | 13.86 | 14.20 | 14.20 | 187,160,189 |
07 Apr 2024 | 13.73 | 13.97 | 13.68 | 13.91 | 13.91 | 170,674,972 |
06 Apr 2024 | 14.08 | 14.08 | 13.37 | 13.73 | 13.73 | 284,187,944 |
05 Apr 2024 | 14.00 | 14.42 | 13.77 | 14.08 | 14.08 | 285,236,717 |
04 Apr 2024 | 14.28 | 14.54 | 13.77 | 14.00 | 14.00 | 318,447,771 |
03 Apr 2024 | 14.65 | 14.71 | 13.99 | 14.28 | 14.28 | 542,309,454 |
02 Apr 2024 | 15.14 | 15.26 | 14.25 | 14.65 | 14.65 | 346,478,252 |
01 Apr 2024 | 15.00 | 15.32 | 14.97 | 15.14 | 15.14 | 233,756,551 |
31 Mar 2024 | 15.04 | 15.28 | 14.90 | 15.00 | 15.00 | 237,310,965 |
30 Mar 2024 | 15.18 | 15.26 | 14.86 | 15.04 | 15.04 | 256,288,897 |
29 Mar 2024 | 15.30 | 15.71 | 15.09 | 15.18 | 15.18 | 303,715,721 |
28 Mar 2024 | 15.85 | 15.98 | 15.05 | 15.30 | 15.30 | 382,718,460 |
27 Mar 2024 | 15.32 | 16.38 | 15.31 | 15.85 | 15.85 | 462,883,155 |
26 Mar 2024 | 14.71 | 15.41 | 14.61 | 15.32 | 15.32 | 349,438,053 |
25 Mar 2024 | 14.34 | 14.78 | 14.28 | 14.71 | 14.71 | 214,222,673 |
24 Mar 2024 | 14.52 | 14.65 | 14.24 | 14.34 | 14.34 | 263,311,840 |
23 Mar 2024 | 14.56 | 14.64 | 13.77 | 14.52 | 14.52 | 395,114,142 |
22 Mar 2024 | 14.38 | 14.91 | 14.03 | 14.56 | 14.56 | 436,631,392 |
21 Mar 2024 | 13.22 | 14.47 | 12.85 | 14.38 | 14.38 | 610,857,348 |
20 Mar 2024 | 14.40 | 14.49 | 13.00 | 13.22 | 13.22 | 735,686,696 |
19 Mar 2024 | 14.67 | 15.29 | 14.20 | 14.40 | 14.40 | 572,765,460 |
18 Mar 2024 | 14.24 | 14.76 | 13.72 | 14.67 | 14.67 | 429,279,409 |
17 Mar 2024 | 15.40 | 15.57 | 14.03 | 14.24 | 14.24 | 515,086,416 |
16 Mar 2024 | 16.40 | 16.46 | 14.66 | 15.40 | 15.40 | 780,448,087 |
15 Mar 2024 | 16.22 | 17.12 | 15.70 | 16.40 | 16.40 | 979,213,880 |
14 Mar 2024 | 16.15 | 16.37 | 15.83 | 16.22 | 16.22 | 446,655,648 |
13 Mar 2024 | 16.61 | 16.63 | 15.45 | 16.15 | 16.15 | 644,669,032 |
12 Mar 2024 | 16.92 | 17.76 | 16.37 | 16.61 | 16.61 | 987,438,155 |
11 Mar 2024 | 15.58 | 17.07 | 15.18 | 16.92 | 16.92 | 541,874,618 |
10 Mar 2024 | 15.35 | 15.82 | 15.34 | 15.58 | 15.58 | 322,239,289 |
09 Mar 2024 | 15.71 | 15.91 | 15.02 | 15.35 | 15.35 | 459,007,330 |
08 Mar 2024 | 15.76 | 15.97 | 15.43 | 15.71 | 15.71 | 417,254,829 |
07 Mar 2024 | 14.96 | 15.82 | 14.51 | 15.76 | 15.76 | 557,365,074 |
06 Mar 2024 | 16.11 | 16.55 | 13.55 | 14.96 | 14.96 | 1,005,445,483 |
05 Mar 2024 | 16.20 | 16.47 | 15.69 | 16.11 | 16.11 | 569,722,086 |
04 Mar 2024 | 16.92 | 16.98 | 15.87 | 16.20 | 16.20 | 512,725,597 |
03 Mar 2024 | 15.85 | 17.13 | 15.82 | 16.92 | 16.92 | 697,478,529 |
02 Mar 2024 | 15.27 | 15.87 | 15.27 | 15.85 | 15.85 | 377,797,503 |
01 Mar 2024 | 15.35 | 16.11 | 14.94 | 15.28 | 15.28 | 659,659,811 |
29 Feb 2024 | 15.01 | 16.31 | 14.60 | 15.35 | 15.35 | 957,627,875 |
28 Feb 2024 | 15.07 | 15.26 | 14.80 | 15.01 | 15.01 | 376,451,711 |
27 Feb 2024 | 14.76 | 15.18 | 14.33 | 15.07 | 15.07 | 356,512,675 |
26 Feb 2024 | 14.61 | 14.85 | 14.50 | 14.76 | 14.76 | 197,165,628 |
25 Feb 2024 | 14.15 | 14.63 | 14.03 | 14.61 | 14.61 | 216,376,103 |
24 Feb 2024 | 14.30 | 14.41 | 13.95 | 14.15 | 14.15 | 345,793,352 |
23 Feb 2024 | 14.70 | 14.99 | 14.28 | 14.31 | 14.31 | 337,165,655 |
22 Feb 2024 | 15.28 | 15.28 | 14.30 | 14.70 | 14.70 | 392,434,030 |
21 Feb 2024 | 15.75 | 15.78 | 14.81 | 15.28 | 15.28 | 450,075,613 |
20 Feb 2024 | 15.94 | 16.02 | 15.64 | 15.75 | 15.75 | 360,680,207 |
19 Feb 2024 | 15.90 | 16.14 | 15.72 | 15.94 | 15.94 | 282,396,010 |
18 Feb 2024 | 15.53 | 16.07 | 15.32 | 15.90 | 15.90 | 339,078,785 |
17 Feb 2024 | 15.83 | 16.13 | 15.30 | 15.53 | 15.53 | 388,577,241 |
16 Feb 2024 | 16.14 | 16.32 | 15.66 | 15.83 | 15.83 | 432,237,518 |
15 Feb 2024 | 15.80 | 16.28 | 15.68 | 16.14 | 16.14 | 432,465,342 |
14 Feb 2024 | 16.23 | 16.30 | 15.58 | 15.79 | 15.79 | 487,277,113 |
13 Feb 2024 | 15.93 | 16.48 | 15.68 | 16.23 | 16.23 | 671,953,360 |
12 Feb 2024 | 15.11 | 16.35 | 14.95 | 15.93 | 15.93 | 682,476,224 |
11 Feb 2024 | 14.62 | 15.12 | 14.29 | 15.12 | 15.12 | 339,706,851 |
10 Feb 2024 | 14.44 | 14.73 | 14.33 | 14.62 | 14.62 | 447,406,089 |
09 Feb 2024 | 14.93 | 15.24 | 14.32 | 14.45 | 14.45 | 487,663,089 |
08 Feb 2024 | 14.52 | 15.08 | 14.36 | 14.93 | 14.93 | 459,150,348 |
07 Feb 2024 | 15.26 | 15.36 | 14.51 | 14.52 | 14.52 | 535,661,530 |
06 Feb 2024 | 14.40 | 15.66 | 14.16 | 15.26 | 15.26 | 882,725,821 |
05 Feb 2024 | 13.98 | 14.74 | 13.91 | 14.40 | 14.40 | 556,779,752 |
04 Feb 2024 | 14.08 | 14.32 | 13.88 | 13.98 | 13.98 | 515,113,027 |
03 Feb 2024 | 13.48 | 14.92 | 13.48 | 14.08 | 14.08 | 1,241,579,312 |
02 Feb 2024 | 12.15 | 13.62 | 11.96 | 13.48 | 13.48 | 970,163,973 |
01 Feb 2024 | 12.18 | 12.64 | 11.91 | 12.14 | 12.14 | 584,773,041 |
31 Jan 2024 | 11.79 | 12.43 | 11.73 | 12.18 | 12.18 | 424,970,589 |
30 Jan 2024 | 11.43 | 11.85 | 11.28 | 11.79 | 11.79 | 362,606,769 |
29 Jan 2024 | 11.28 | 11.56 | 11.21 | 11.43 | 11.43 | 260,470,460 |
28 Jan 2024 | 11.17 | 11.32 | 11.10 | 11.28 | 11.28 | 179,178,100 |
27 Jan 2024 | 10.83 | 11.23 | 10.74 | 11.17 | 11.17 | 275,287,586 |
26 Jan 2024 | 11.19 | 11.19 | 10.66 | 10.83 | 10.83 | 264,039,198 |
25 Jan 2024 | 11.25 | 11.30 | 10.95 | 11.19 | 11.19 | 327,412,756 |
24 Jan 2024 | 11.45 | 11.68 | 10.71 | 11.25 | 11.25 | 485,889,668 |
23 Jan 2024 | 12.12 | 12.50 | 11.42 | 11.45 | 11.45 | 557,408,488 |
22 Jan 2024 | 12.39 | 12.50 | 12.12 | 12.12 | 12.12 | 255,412,360 |
21 Jan 2024 | 12.63 | 13.01 | 12.35 | 12.39 | 12.39 | 576,241,138 |
20 Jan 2024 | 11.53 | 12.85 | 11.40 | 12.63 | 12.63 | 650,262,084 |
19 Jan 2024 | 12.41 | 12.42 | 11.23 | 11.53 | 11.53 | 479,936,464 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |