Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 11.58 | 12.10 | 11.51 | 12.06 | 12.06 | 16,573,831 |
16 May 2024 | 11.53 | 11.76 | 11.49 | 11.55 | 11.55 | 11,013,600 |
15 May 2024 | 11.54 | 11.56 | 11.25 | 11.54 | 11.54 | 12,187,619 |
14 May 2024 | 11.62 | 11.80 | 11.49 | 11.52 | 11.52 | 11,655,700 |
13 May 2024 | 11.89 | 11.89 | 11.56 | 11.67 | 11.67 | 16,909,134 |
10 May 2024 | 12.31 | 12.41 | 11.88 | 11.95 | 11.95 | 16,952,550 |
09 May 2024 | 12.20 | 12.33 | 12.15 | 12.31 | 12.31 | 10,937,350 |
08 May 2024 | 12.23 | 12.40 | 12.08 | 12.14 | 12.14 | 11,715,900 |
07 May 2024 | 12.16 | 12.30 | 11.98 | 12.24 | 12.24 | 14,192,055 |
06 May 2024 | 11.65 | 12.29 | 11.65 | 12.12 | 12.12 | 19,059,200 |
30 Apr 2024 | 11.70 | 11.70 | 11.47 | 11.51 | 11.51 | 11,941,251 |
29 Apr 2024 | 11.31 | 11.75 | 11.30 | 11.70 | 11.70 | 19,963,914 |
26 Apr 2024 | 11.01 | 11.37 | 10.88 | 11.31 | 11.31 | 17,396,463 |
25 Apr 2024 | 11.00 | 11.10 | 10.85 | 11.04 | 11.04 | 12,334,445 |
24 Apr 2024 | 10.88 | 11.10 | 10.72 | 11.02 | 11.02 | 20,056,413 |
23 Apr 2024 | 10.87 | 11.00 | 10.44 | 10.93 | 10.93 | 48,065,218 |
22 Apr 2024 | 11.51 | 11.60 | 11.12 | 11.12 | 11.12 | 25,238,229 |
19 Apr 2024 | 12.42 | 12.49 | 12.18 | 12.35 | 12.35 | 13,103,245 |
18 Apr 2024 | 12.03 | 12.56 | 11.96 | 12.42 | 12.42 | 23,440,925 |
17 Apr 2024 | 12.10 | 12.19 | 11.85 | 12.10 | 12.10 | 27,689,830 |
16 Apr 2024 | 12.15 | 12.43 | 11.92 | 11.92 | 11.92 | 18,813,787 |
15 Apr 2024 | 12.50 | 12.58 | 11.98 | 12.22 | 12.22 | 27,900,399 |
12 Apr 2024 | 12.61 | 12.73 | 12.44 | 12.44 | 12.44 | 9,920,646 |
11 Apr 2024 | 12.65 | 12.96 | 12.57 | 12.61 | 12.61 | 13,750,416 |
10 Apr 2024 | 13.25 | 13.30 | 12.58 | 12.70 | 12.70 | 15,917,930 |
09 Apr 2024 | 13.02 | 13.40 | 12.98 | 13.32 | 13.32 | 13,287,131 |
08 Apr 2024 | 13.40 | 13.49 | 13.00 | 13.02 | 13.02 | 17,348,515 |
03 Apr 2024 | 13.60 | 13.72 | 13.47 | 13.48 | 13.48 | 10,163,144 |
02 Apr 2024 | 13.86 | 13.95 | 13.55 | 13.65 | 13.65 | 6,349,813 |
01 Apr 2024 | 13.41 | 13.90 | 13.36 | 13.86 | 13.86 | 11,134,150 |
29 Mar 2024 | 13.35 | 13.38 | 13.06 | 13.31 | 13.31 | 4,834,150 |
28 Mar 2024 | 13.17 | 13.60 | 13.15 | 13.36 | 13.36 | 8,577,151 |
27 Mar 2024 | 13.79 | 13.79 | 13.26 | 13.28 | 13.28 | 8,932,856 |
26 Mar 2024 | 14.11 | 14.19 | 13.57 | 13.82 | 13.82 | 11,471,125 |
25 Mar 2024 | 14.26 | 14.52 | 14.03 | 14.06 | 14.06 | 6,484,500 |
22 Mar 2024 | 14.52 | 14.61 | 14.23 | 14.30 | 14.30 | 6,226,855 |
21 Mar 2024 | 14.76 | 15.02 | 14.43 | 14.63 | 14.63 | 8,855,421 |
20 Mar 2024 | 14.76 | 14.88 | 14.61 | 14.75 | 14.75 | 7,531,249 |
19 Mar 2024 | 15.00 | 15.08 | 14.80 | 14.85 | 14.85 | 7,009,097 |
18 Mar 2024 | 14.86 | 15.15 | 14.71 | 15.15 | 15.15 | 5,730,150 |
15 Mar 2024 | 14.85 | 14.90 | 14.61 | 14.89 | 14.89 | 4,367,100 |
14 Mar 2024 | 14.88 | 15.00 | 14.76 | 14.87 | 14.87 | 3,638,800 |
13 Mar 2024 | 15.08 | 15.18 | 14.83 | 14.96 | 14.96 | 3,156,300 |
12 Mar 2024 | 14.91 | 15.15 | 14.81 | 15.07 | 15.07 | 5,431,250 |
11 Mar 2024 | 14.80 | 14.94 | 14.58 | 14.91 | 14.91 | 6,324,600 |
08 Mar 2024 | 14.84 | 14.99 | 14.62 | 14.82 | 14.82 | 5,470,300 |
07 Mar 2024 | 15.09 | 15.19 | 14.81 | 14.82 | 14.82 | 7,508,746 |
06 Mar 2024 | 15.20 | 15.27 | 14.93 | 15.00 | 15.00 | 6,712,471 |
05 Mar 2024 | 15.36 | 15.61 | 15.16 | 15.24 | 15.24 | 8,059,085 |
04 Mar 2024 | 15.10 | 15.60 | 15.00 | 15.53 | 15.53 | 11,006,677 |
01 Mar 2024 | 14.96 | 15.35 | 14.86 | 15.19 | 15.19 | 9,685,273 |
29 Feb 2024 | 14.36 | 15.08 | 14.31 | 15.08 | 15.08 | 8,314,479 |
28 Feb 2024 | 14.74 | 15.15 | 14.41 | 14.42 | 14.42 | 11,071,804 |
27 Feb 2024 | 14.17 | 14.98 | 14.12 | 14.88 | 14.88 | 10,506,697 |
26 Feb 2024 | 14.25 | 14.54 | 14.00 | 14.31 | 14.31 | 8,666,797 |
23 Feb 2024 | 14.33 | 14.38 | 13.90 | 14.22 | 14.22 | 7,642,870 |
22 Feb 2024 | 14.10 | 14.37 | 14.00 | 14.34 | 14.34 | 5,765,246 |
21 Feb 2024 | 14.15 | 14.62 | 13.92 | 14.25 | 14.25 | 5,722,100 |
20 Feb 2024 | 14.10 | 14.21 | 13.88 | 14.15 | 14.15 | 5,656,600 |
19 Feb 2024 | 14.42 | 14.68 | 14.01 | 14.22 | 14.22 | 7,371,861 |
08 Feb 2024 | 14.15 | 15.17 | 14.04 | 14.42 | 14.42 | 12,028,368 |
07 Feb 2024 | 13.19 | 14.26 | 13.09 | 14.16 | 14.16 | 13,737,173 |
06 Feb 2024 | 11.78 | 12.96 | 11.55 | 12.96 | 12.96 | 7,142,763 |
05 Feb 2024 | 12.21 | 12.47 | 11.36 | 11.78 | 11.78 | 10,801,025 |
02 Feb 2024 | 12.94 | 12.99 | 11.69 | 12.45 | 12.45 | 9,698,272 |
01 Feb 2024 | 12.90 | 13.25 | 12.52 | 12.94 | 12.94 | 5,440,523 |
31 Jan 2024 | 13.45 | 13.50 | 12.79 | 12.83 | 12.83 | 6,900,406 |
30 Jan 2024 | 14.18 | 14.22 | 13.42 | 13.44 | 13.44 | 5,371,283 |
29 Jan 2024 | 14.31 | 14.47 | 14.13 | 14.20 | 14.20 | 3,407,403 |
26 Jan 2024 | 14.48 | 14.66 | 14.21 | 14.27 | 14.27 | 4,310,300 |
25 Jan 2024 | 13.85 | 14.58 | 13.68 | 14.55 | 14.55 | 6,745,081 |
24 Jan 2024 | 13.77 | 14.10 | 13.33 | 13.87 | 13.87 | 8,025,900 |
23 Jan 2024 | 13.51 | 13.82 | 13.32 | 13.69 | 13.69 | 7,005,694 |
22 Jan 2024 | 14.18 | 14.35 | 13.48 | 13.58 | 13.58 | 6,049,057 |
19 Jan 2024 | 14.27 | 14.44 | 14.08 | 14.20 | 14.20 | 6,151,871 |
18 Jan 2024 | 14.25 | 14.52 | 13.89 | 14.29 | 14.29 | 7,709,743 |
17 Jan 2024 | 14.56 | 14.58 | 14.16 | 14.16 | 14.16 | 3,926,817 |
16 Jan 2024 | 14.70 | 14.76 | 14.38 | 14.56 | 14.56 | 3,722,651 |
15 Jan 2024 | 14.72 | 14.89 | 14.55 | 14.67 | 14.67 | 4,660,411 |
12 Jan 2024 | 15.13 | 15.15 | 14.74 | 14.77 | 14.77 | 6,068,592 |
11 Jan 2024 | 15.16 | 15.28 | 14.98 | 15.18 | 15.18 | 3,041,855 |
10 Jan 2024 | 15.28 | 15.30 | 14.94 | 15.16 | 15.16 | 2,775,029 |
09 Jan 2024 | 15.54 | 15.56 | 15.00 | 15.18 | 15.18 | 4,634,300 |
08 Jan 2024 | 15.90 | 15.90 | 15.41 | 15.41 | 15.41 | 5,132,002 |
05 Jan 2024 | 16.15 | 16.28 | 15.82 | 15.86 | 15.86 | 6,525,431 |
04 Jan 2024 | 16.21 | 16.34 | 16.10 | 16.26 | 16.26 | 4,370,441 |
03 Jan 2024 | 16.51 | 16.60 | 16.06 | 16.28 | 16.28 | 5,646,881 |
02 Jan 2024 | 16.54 | 16.67 | 16.43 | 16.53 | 16.53 | 3,878,200 |
29 Dec 2023 | 16.33 | 16.71 | 16.00 | 16.59 | 16.59 | 9,967,984 |
28 Dec 2023 | 16.00 | 16.37 | 15.74 | 16.31 | 16.31 | 8,236,200 |
27 Dec 2023 | 15.96 | 16.14 | 15.95 | 16.07 | 16.07 | 2,103,400 |
26 Dec 2023 | 16.27 | 16.27 | 15.90 | 16.02 | 16.02 | 2,733,700 |
25 Dec 2023 | 16.07 | 16.30 | 16.07 | 16.24 | 16.24 | 2,591,610 |
22 Dec 2023 | 16.09 | 16.23 | 15.98 | 16.11 | 16.11 | 2,382,400 |
21 Dec 2023 | 16.00 | 16.12 | 15.80 | 16.06 | 16.06 | 3,119,507 |
20 Dec 2023 | 16.16 | 16.26 | 15.92 | 15.93 | 15.93 | 2,396,200 |
19 Dec 2023 | 16.03 | 16.24 | 15.86 | 16.15 | 16.15 | 2,706,641 |
18 Dec 2023 | 16.43 | 16.43 | 16.03 | 16.08 | 16.08 | 4,483,996 |
15 Dec 2023 | 16.29 | 16.74 | 16.17 | 16.39 | 16.39 | 4,686,592 |
14 Dec 2023 | 16.10 | 16.35 | 16.07 | 16.17 | 16.17 | 2,307,290 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |