Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 11.29 | 11.69 | 11.14 | 11.39 | 11.39 | 25,675,781 |
22 Apr 2024 | 11.53 | 11.75 | 10.88 | 11.14 | 11.14 | 24,949,800 |
19 Apr 2024 | 11.65 | 11.88 | 11.11 | 11.16 | 11.16 | 30,256,600 |
18 Apr 2024 | 11.17 | 11.78 | 11.07 | 11.63 | 11.63 | 55,108,200 |
17 Apr 2024 | 10.49 | 11.45 | 10.43 | 10.90 | 10.90 | 54,242,200 |
16 Apr 2024 | 10.28 | 10.43 | 10.08 | 10.41 | 10.41 | 24,221,400 |
15 Apr 2024 | 10.86 | 10.87 | 10.27 | 10.34 | 10.34 | 24,598,600 |
12 Apr 2024 | 11.18 | 11.23 | 10.83 | 10.85 | 10.85 | 21,646,400 |
11 Apr 2024 | 11.01 | 11.41 | 10.85 | 11.36 | 11.36 | 24,554,900 |
10 Apr 2024 | 11.02 | 11.19 | 10.86 | 10.88 | 10.88 | 20,732,500 |
09 Apr 2024 | 11.11 | 11.29 | 11.10 | 11.23 | 11.23 | 12,714,100 |
08 Apr 2024 | 11.06 | 11.36 | 11.02 | 11.11 | 11.11 | 14,688,900 |
05 Apr 2024 | 10.90 | 11.15 | 10.89 | 11.00 | 11.00 | 14,649,300 |
04 Apr 2024 | 11.22 | 11.38 | 10.98 | 11.02 | 11.02 | 15,077,800 |
03 Apr 2024 | 10.99 | 11.27 | 10.98 | 11.15 | 11.15 | 10,552,500 |
02 Apr 2024 | 11.00 | 11.14 | 10.72 | 11.08 | 11.08 | 14,452,700 |
01 Apr 2024 | 11.48 | 11.61 | 11.20 | 11.25 | 11.25 | 13,156,600 |
28 Mar 2024 | 11.40 | 11.68 | 11.35 | 11.48 | 11.48 | 15,281,000 |
27 Mar 2024 | 11.38 | 11.47 | 11.24 | 11.45 | 11.45 | 13,358,000 |
26 Mar 2024 | 11.40 | 11.75 | 11.31 | 11.31 | 11.31 | 20,825,700 |
25 Mar 2024 | 11.38 | 11.52 | 11.24 | 11.26 | 11.26 | 20,246,900 |
22 Mar 2024 | 11.15 | 11.43 | 11.06 | 11.40 | 11.40 | 25,179,900 |
21 Mar 2024 | 11.26 | 11.51 | 11.13 | 11.16 | 11.16 | 22,605,100 |
20 Mar 2024 | 11.03 | 11.38 | 10.97 | 11.20 | 11.20 | 28,666,800 |
19 Mar 2024 | 10.96 | 11.17 | 10.78 | 11.05 | 11.05 | 25,976,800 |
18 Mar 2024 | 11.24 | 11.33 | 10.93 | 11.06 | 11.06 | 28,446,200 |
15 Mar 2024 | 11.44 | 11.57 | 11.09 | 11.19 | 11.19 | 26,630,100 |
14 Mar 2024 | 11.86 | 11.89 | 11.34 | 11.39 | 11.39 | 21,971,800 |
13 Mar 2024 | 11.71 | 12.35 | 11.69 | 11.90 | 11.90 | 29,908,900 |
12 Mar 2024 | 11.95 | 12.13 | 11.70 | 11.77 | 11.77 | 17,197,100 |
11 Mar 2024 | 12.25 | 12.26 | 11.80 | 11.87 | 11.87 | 23,993,600 |
08 Mar 2024 | 12.00 | 12.65 | 11.99 | 12.39 | 12.39 | 43,497,800 |
07 Mar 2024 | 11.45 | 12.02 | 11.45 | 11.85 | 11.85 | 45,365,300 |
06 Mar 2024 | 11.60 | 11.63 | 11.10 | 11.16 | 11.16 | 27,088,300 |
05 Mar 2024 | 10.85 | 11.65 | 10.75 | 11.43 | 11.43 | 42,821,200 |
04 Mar 2024 | 11.26 | 11.27 | 10.70 | 11.03 | 11.03 | 21,544,900 |
01 Mar 2024 | 11.05 | 11.28 | 11.00 | 11.25 | 11.25 | 20,639,300 |
29 Feb 2024 | 11.05 | 11.20 | 10.94 | 11.02 | 11.02 | 19,719,300 |
28 Feb 2024 | 10.75 | 11.14 | 10.75 | 11.00 | 11.00 | 17,656,000 |
27 Feb 2024 | 10.80 | 11.05 | 10.75 | 10.90 | 10.90 | 18,059,800 |
26 Feb 2024 | 10.66 | 10.87 | 10.57 | 10.72 | 10.72 | 19,388,200 |
23 Feb 2024 | 10.75 | 10.89 | 10.49 | 10.80 | 10.80 | 22,975,400 |
22 Feb 2024 | 10.85 | 11.04 | 10.72 | 10.73 | 10.73 | 46,990,000 |
21 Feb 2024 | 10.83 | 10.96 | 10.69 | 10.74 | 10.74 | 25,626,000 |
20 Feb 2024 | 11.00 | 11.14 | 10.87 | 10.95 | 10.95 | 37,406,100 |
16 Feb 2024 | 11.34 | 11.44 | 10.99 | 11.17 | 11.17 | 43,355,200 |
15 Feb 2024 | 11.42 | 11.80 | 11.38 | 11.60 | 11.60 | 24,335,900 |
14 Feb 2024 | 11.34 | 11.45 | 11.18 | 11.40 | 11.40 | 24,167,900 |
13 Feb 2024 | 11.24 | 11.62 | 11.02 | 11.14 | 11.14 | 40,428,100 |
12 Feb 2024 | 11.28 | 12.08 | 11.20 | 11.64 | 11.64 | 65,823,300 |
09 Feb 2024 | 11.26 | 11.28 | 10.93 | 11.11 | 11.11 | 54,218,100 |
08 Feb 2024 | 11.29 | 11.50 | 10.82 | 11.10 | 11.10 | 87,847,300 |
07 Feb 2024 | 12.03 | 12.39 | 11.08 | 11.41 | 11.41 | 185,977,600 |
06 Feb 2024 | 16.78 | 17.50 | 16.77 | 17.45 | 17.45 | 88,330,600 |
05 Feb 2024 | 17.20 | 17.50 | 16.30 | 16.75 | 16.75 | 37,737,700 |
02 Feb 2024 | 16.67 | 17.11 | 16.11 | 17.05 | 17.05 | 35,675,400 |
01 Feb 2024 | 16.09 | 16.11 | 15.77 | 15.87 | 15.87 | 16,179,100 |
31 Jan 2024 | 16.03 | 16.60 | 15.82 | 15.89 | 15.89 | 14,822,100 |
30 Jan 2024 | 16.70 | 16.84 | 16.33 | 16.47 | 16.47 | 36,009,400 |
29 Jan 2024 | 16.30 | 16.90 | 16.09 | 16.89 | 16.89 | 18,698,300 |
26 Jan 2024 | 16.98 | 16.99 | 16.24 | 16.25 | 16.25 | 27,636,400 |
25 Jan 2024 | 16.47 | 16.51 | 16.20 | 16.29 | 16.29 | 14,223,000 |
24 Jan 2024 | 16.67 | 16.72 | 16.22 | 16.32 | 16.32 | 17,403,900 |
23 Jan 2024 | 16.64 | 16.64 | 16.17 | 16.33 | 16.33 | 17,034,500 |
22 Jan 2024 | 16.59 | 17.14 | 16.44 | 16.61 | 16.61 | 19,540,600 |
19 Jan 2024 | 16.40 | 16.57 | 16.17 | 16.42 | 16.42 | 15,287,700 |
18 Jan 2024 | 15.63 | 16.27 | 15.50 | 16.21 | 16.21 | 21,257,600 |
17 Jan 2024 | 15.53 | 15.59 | 15.18 | 15.50 | 15.50 | 20,971,500 |
16 Jan 2024 | 16.21 | 16.21 | 15.43 | 15.54 | 15.54 | 35,778,100 |
12 Jan 2024 | 17.00 | 17.01 | 16.37 | 16.43 | 16.43 | 19,048,000 |
11 Jan 2024 | 17.30 | 17.62 | 16.81 | 17.09 | 17.09 | 22,803,600 |
10 Jan 2024 | 17.18 | 17.45 | 16.82 | 17.37 | 17.37 | 19,372,600 |
09 Jan 2024 | 17.38 | 17.75 | 16.97 | 17.05 | 17.05 | 35,649,000 |
08 Jan 2024 | 16.67 | 17.33 | 16.46 | 17.31 | 17.31 | 20,267,500 |
05 Jan 2024 | 16.12 | 16.68 | 16.10 | 16.55 | 16.55 | 21,565,500 |
04 Jan 2024 | 15.75 | 16.28 | 15.69 | 16.20 | 16.20 | 15,922,900 |
03 Jan 2024 | 15.52 | 16.04 | 15.27 | 15.78 | 15.78 | 28,496,100 |
02 Jan 2024 | 16.52 | 16.56 | 15.93 | 16.14 | 16.14 | 29,687,000 |
29 Dec 2023 | 17.03 | 17.21 | 16.83 | 16.93 | 16.93 | 16,683,000 |
28 Dec 2023 | 16.92 | 17.20 | 16.82 | 17.05 | 17.05 | 13,845,200 |
27 Dec 2023 | 16.73 | 16.99 | 16.68 | 16.95 | 16.95 | 15,975,400 |
26 Dec 2023 | 17.06 | 17.10 | 16.68 | 16.78 | 16.78 | 13,944,300 |
22 Dec 2023 | 17.20 | 17.32 | 16.89 | 17.05 | 17.05 | 21,568,700 |
21 Dec 2023 | 16.94 | 17.29 | 16.70 | 17.23 | 17.23 | 34,281,600 |
20 Dec 2023 | 16.98 | 17.30 | 16.59 | 16.60 | 16.60 | 28,279,700 |
19 Dec 2023 | 16.54 | 17.25 | 16.17 | 17.18 | 17.18 | 52,580,600 |
18 Dec 2023 | 17.44 | 17.90 | 16.80 | 17.02 | 17.02 | 49,763,600 |
15 Dec 2023 | 17.04 | 17.22 | 16.53 | 16.92 | 16.92 | 35,550,400 |
14 Dec 2023 | 16.67 | 17.23 | 16.57 | 16.94 | 16.94 | 39,763,700 |
13 Dec 2023 | 16.00 | 16.54 | 15.84 | 16.45 | 16.45 | 26,639,300 |
12 Dec 2023 | 15.63 | 16.06 | 15.44 | 15.85 | 15.85 | 27,396,300 |
11 Dec 2023 | 15.82 | 15.95 | 15.52 | 15.75 | 15.75 | 32,187,100 |
08 Dec 2023 | 14.70 | 15.31 | 14.68 | 15.09 | 15.09 | 20,709,300 |
07 Dec 2023 | 14.74 | 14.85 | 14.54 | 14.76 | 14.76 | 15,148,800 |
06 Dec 2023 | 14.83 | 15.36 | 14.77 | 14.77 | 14.77 | 27,154,500 |
05 Dec 2023 | 14.16 | 14.66 | 14.11 | 14.60 | 14.60 | 18,141,100 |
04 Dec 2023 | 14.06 | 14.38 | 13.97 | 14.30 | 14.30 | 21,274,400 |
01 Dec 2023 | 13.75 | 14.24 | 13.61 | 14.14 | 14.14 | 23,409,200 |
30 Nov 2023 | 13.49 | 14.23 | 13.48 | 13.83 | 13.83 | 51,167,400 |
29 Nov 2023 | 12.94 | 13.09 | 12.82 | 12.98 | 12.98 | 15,300,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |