Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 11.43 | 11.45 | 11.21 | 11.32 | 11.32 | 4,085,437 |
09 May 2024 | 11.30 | 11.45 | 11.28 | 11.38 | 11.38 | 4,408,297 |
08 May 2024 | 11.47 | 11.47 | 11.26 | 11.27 | 11.27 | 4,658,200 |
07 May 2024 | 11.44 | 11.57 | 11.32 | 11.53 | 11.53 | 6,269,221 |
06 May 2024 | 11.91 | 11.92 | 11.37 | 11.50 | 11.50 | 13,198,800 |
30 Apr 2024 | 11.95 | 12.02 | 11.58 | 11.72 | 11.72 | 14,739,744 |
29 Apr 2024 | 12.18 | 12.47 | 12.12 | 12.45 | 12.45 | 10,541,000 |
26 Apr 2024 | 11.99 | 12.29 | 11.95 | 12.18 | 12.18 | 10,156,000 |
25 Apr 2024 | 12.04 | 12.10 | 11.88 | 12.00 | 12.00 | 7,552,170 |
24 Apr 2024 | 11.92 | 12.22 | 11.90 | 12.17 | 12.17 | 9,848,630 |
23 Apr 2024 | 11.76 | 11.96 | 11.74 | 11.87 | 11.87 | 6,810,675 |
22 Apr 2024 | 11.81 | 11.98 | 11.55 | 11.75 | 11.75 | 10,297,832 |
19 Apr 2024 | 12.40 | 12.50 | 11.95 | 11.99 | 11.99 | 21,622,478 |
18 Apr 2024 | 11.78 | 12.16 | 11.78 | 12.16 | 12.16 | 13,498,976 |
17 Apr 2024 | 10.66 | 11.05 | 10.65 | 11.05 | 11.05 | 4,521,900 |
16 Apr 2024 | 11.13 | 11.14 | 10.55 | 10.55 | 10.55 | 5,604,701 |
15 Apr 2024 | 11.29 | 11.44 | 10.92 | 11.08 | 11.08 | 5,111,000 |
12 Apr 2024 | 11.50 | 11.60 | 11.32 | 11.36 | 11.36 | 2,895,800 |
11 Apr 2024 | 11.25 | 11.68 | 11.18 | 11.45 | 11.45 | 3,957,572 |
10 Apr 2024 | 11.68 | 11.69 | 11.22 | 11.28 | 11.28 | 5,115,760 |
09 Apr 2024 | 11.57 | 11.73 | 11.53 | 11.66 | 11.66 | 2,958,068 |
08 Apr 2024 | 11.87 | 11.87 | 11.58 | 11.59 | 11.59 | 4,126,500 |
03 Apr 2024 | 12.04 | 12.14 | 11.80 | 11.88 | 11.88 | 4,347,741 |
02 Apr 2024 | 12.20 | 12.29 | 11.93 | 12.13 | 12.13 | 5,514,446 |
01 Apr 2024 | 12.10 | 12.24 | 12.06 | 12.22 | 12.22 | 5,208,245 |
29 Mar 2024 | 12.18 | 12.18 | 11.84 | 12.08 | 12.08 | 3,602,117 |
28 Mar 2024 | 11.59 | 12.30 | 11.51 | 12.20 | 12.20 | 9,395,082 |
27 Mar 2024 | 12.07 | 12.09 | 11.50 | 11.50 | 11.50 | 6,018,899 |
26 Mar 2024 | 12.26 | 12.44 | 11.91 | 12.09 | 12.09 | 6,678,450 |
25 Mar 2024 | 12.71 | 12.88 | 12.34 | 12.35 | 12.35 | 8,276,150 |
22 Mar 2024 | 12.82 | 12.84 | 12.44 | 12.71 | 12.71 | 7,007,616 |
21 Mar 2024 | 12.87 | 12.98 | 12.71 | 12.82 | 12.82 | 7,703,017 |
20 Mar 2024 | 12.69 | 12.93 | 12.64 | 12.85 | 12.85 | 9,356,784 |
19 Mar 2024 | 12.67 | 12.82 | 12.57 | 12.70 | 12.70 | 10,157,465 |
18 Mar 2024 | 12.30 | 12.67 | 12.30 | 12.65 | 12.65 | 8,706,145 |
15 Mar 2024 | 12.17 | 12.32 | 11.97 | 12.31 | 12.31 | 7,460,567 |
14 Mar 2024 | 12.47 | 12.59 | 12.04 | 12.25 | 12.25 | 11,305,600 |
13 Mar 2024 | 12.35 | 13.33 | 12.35 | 12.63 | 12.63 | 18,050,302 |
12 Mar 2024 | 12.16 | 12.33 | 12.00 | 12.24 | 12.24 | 7,370,309 |
11 Mar 2024 | 11.90 | 12.16 | 11.79 | 12.16 | 12.16 | 6,213,500 |
08 Mar 2024 | 11.85 | 12.04 | 11.69 | 12.00 | 12.00 | 5,469,816 |
07 Mar 2024 | 12.12 | 12.24 | 11.80 | 11.80 | 11.80 | 8,087,334 |
06 Mar 2024 | 12.09 | 12.24 | 11.85 | 12.11 | 12.11 | 7,974,532 |
05 Mar 2024 | 12.50 | 12.50 | 12.08 | 12.15 | 12.15 | 10,542,849 |
04 Mar 2024 | 13.00 | 13.25 | 12.26 | 12.58 | 12.58 | 17,203,049 |
01 Mar 2024 | 11.82 | 12.80 | 11.82 | 12.76 | 12.76 | 20,229,555 |
29 Feb 2024 | 11.11 | 11.84 | 11.11 | 11.82 | 11.82 | 8,960,343 |
28 Feb 2024 | 12.23 | 12.42 | 11.20 | 11.24 | 11.24 | 13,427,013 |
27 Feb 2024 | 11.77 | 12.28 | 11.61 | 12.23 | 12.23 | 9,941,202 |
26 Feb 2024 | 11.82 | 12.01 | 11.65 | 11.78 | 11.78 | 9,314,637 |
23 Feb 2024 | 11.57 | 11.92 | 11.44 | 11.81 | 11.81 | 10,114,077 |
22 Feb 2024 | 11.04 | 11.58 | 11.04 | 11.50 | 11.50 | 9,674,496 |
21 Feb 2024 | 10.63 | 11.19 | 10.58 | 10.90 | 10.90 | 7,949,879 |
20 Feb 2024 | 10.90 | 10.92 | 10.57 | 10.80 | 10.80 | 6,393,493 |
19 Feb 2024 | 10.77 | 10.99 | 10.50 | 10.90 | 10.90 | 10,851,338 |
08 Feb 2024 | 9.38 | 10.25 | 9.38 | 10.25 | 10.25 | 11,053,161 |
07 Feb 2024 | 9.56 | 9.78 | 9.15 | 9.32 | 9.32 | 9,983,573 |
06 Feb 2024 | 9.06 | 9.79 | 8.53 | 9.54 | 9.54 | 10,283,283 |
05 Feb 2024 | 10.14 | 10.14 | 9.25 | 9.25 | 9.25 | 12,387,677 |
02 Feb 2024 | 10.89 | 11.13 | 9.84 | 10.28 | 10.28 | 8,050,460 |
01 Feb 2024 | 11.10 | 11.33 | 10.69 | 10.90 | 10.90 | 5,826,052 |
31 Jan 2024 | 11.62 | 11.67 | 11.07 | 11.13 | 11.13 | 5,165,726 |
30 Jan 2024 | 12.03 | 12.13 | 11.65 | 11.69 | 11.69 | 3,844,728 |
29 Jan 2024 | 12.50 | 12.50 | 11.97 | 12.03 | 12.03 | 4,841,257 |
26 Jan 2024 | 12.33 | 12.60 | 12.20 | 12.40 | 12.40 | 6,154,792 |
25 Jan 2024 | 11.72 | 12.35 | 11.63 | 12.33 | 12.33 | 6,130,163 |
24 Jan 2024 | 11.66 | 11.76 | 11.22 | 11.72 | 11.72 | 5,537,546 |
23 Jan 2024 | 11.20 | 11.64 | 11.06 | 11.58 | 11.58 | 6,263,856 |
22 Jan 2024 | 12.02 | 12.09 | 11.10 | 11.18 | 11.18 | 6,470,625 |
19 Jan 2024 | 12.19 | 12.23 | 12.00 | 12.00 | 12.00 | 3,819,322 |
18 Jan 2024 | 12.20 | 12.32 | 11.80 | 12.20 | 12.20 | 5,616,263 |
17 Jan 2024 | 12.50 | 12.58 | 12.24 | 12.24 | 12.24 | 3,206,403 |
16 Jan 2024 | 12.70 | 12.70 | 12.30 | 12.51 | 12.51 | 4,793,384 |
15 Jan 2024 | 12.78 | 12.79 | 12.52 | 12.67 | 12.67 | 3,824,218 |
12 Jan 2024 | 13.00 | 13.02 | 12.79 | 12.82 | 12.82 | 3,479,629 |
11 Jan 2024 | 12.68 | 13.16 | 12.64 | 13.01 | 13.01 | 4,513,482 |
10 Jan 2024 | 12.88 | 12.93 | 12.60 | 12.68 | 12.68 | 3,369,593 |
09 Jan 2024 | 13.02 | 13.17 | 12.82 | 12.92 | 12.92 | 3,836,334 |
08 Jan 2024 | 13.30 | 13.30 | 13.01 | 13.02 | 13.02 | 4,005,334 |
05 Jan 2024 | 13.59 | 13.63 | 13.27 | 13.33 | 13.33 | 2,991,769 |
04 Jan 2024 | 13.74 | 13.74 | 13.49 | 13.59 | 13.59 | 2,334,818 |
03 Jan 2024 | 13.76 | 13.87 | 13.53 | 13.67 | 13.67 | 2,816,853 |
02 Jan 2024 | 13.92 | 13.95 | 13.75 | 13.79 | 13.79 | 4,282,157 |
29 Dec 2023 | 13.70 | 13.97 | 13.62 | 13.87 | 13.87 | 3,158,000 |
28 Dec 2023 | 13.49 | 13.81 | 13.27 | 13.71 | 13.71 | 3,780,215 |
27 Dec 2023 | 13.21 | 13.55 | 13.21 | 13.54 | 13.54 | 3,651,601 |
26 Dec 2023 | 13.61 | 13.61 | 13.10 | 13.22 | 13.22 | 3,829,046 |
25 Dec 2023 | 13.74 | 13.91 | 13.46 | 13.56 | 13.56 | 3,760,201 |
22 Dec 2023 | 14.18 | 14.18 | 13.71 | 13.77 | 13.77 | 4,692,224 |
21 Dec 2023 | 14.03 | 14.28 | 13.85 | 14.15 | 14.15 | 3,464,862 |
20 Dec 2023 | 14.50 | 14.50 | 14.04 | 14.07 | 14.07 | 4,581,266 |
19 Dec 2023 | 14.45 | 14.56 | 14.30 | 14.50 | 14.50 | 3,816,327 |
18 Dec 2023 | 14.67 | 14.89 | 14.45 | 14.50 | 14.50 | 4,930,317 |
15 Dec 2023 | 14.90 | 14.90 | 14.58 | 14.67 | 14.67 | 4,445,804 |
14 Dec 2023 | 14.81 | 15.04 | 14.77 | 14.82 | 14.82 | 4,285,900 |
13 Dec 2023 | 14.92 | 15.12 | 14.81 | 14.85 | 14.85 | 5,758,201 |
12 Dec 2023 | 14.93 | 14.98 | 14.79 | 14.92 | 14.92 | 5,285,435 |
11 Dec 2023 | 14.74 | 14.89 | 14.40 | 14.86 | 14.86 | 7,391,418 |
08 Dec 2023 | 14.61 | 15.18 | 14.61 | 14.82 | 14.82 | 8,360,893 |
07 Dec 2023 | 14.43 | 14.72 | 14.31 | 14.66 | 14.66 | 4,307,097 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |