Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 12.14 | 12.26 | 12.01 | 12.15 | 12.15 | 12,929,407 |
06 May 2024 | 12.22 | 12.37 | 12.18 | 12.25 | 12.25 | 15,713,600 |
30 Apr 2024 | 12.14 | 12.28 | 11.95 | 12.06 | 12.06 | 17,220,137 |
29 Apr 2024 | 11.90 | 12.15 | 11.85 | 12.11 | 12.11 | 20,909,169 |
26 Apr 2024 | 11.63 | 11.96 | 11.61 | 11.87 | 11.87 | 17,348,132 |
25 Apr 2024 | 11.72 | 11.79 | 11.60 | 11.65 | 11.65 | 15,464,707 |
24 Apr 2024 | 11.35 | 11.66 | 11.26 | 11.66 | 11.66 | 16,543,398 |
23 Apr 2024 | 11.43 | 11.53 | 11.25 | 11.31 | 11.31 | 12,631,463 |
22 Apr 2024 | 11.40 | 11.58 | 11.16 | 11.36 | 11.36 | 17,149,935 |
19 Apr 2024 | 11.41 | 11.55 | 11.28 | 11.40 | 11.40 | 18,760,328 |
18 Apr 2024 | 11.18 | 11.69 | 11.16 | 11.33 | 11.33 | 26,543,541 |
17 Apr 2024 | 10.89 | 11.32 | 10.89 | 11.30 | 11.30 | 33,433,100 |
16 Apr 2024 | 11.18 | 11.24 | 10.59 | 10.66 | 10.66 | 35,484,882 |
15 Apr 2024 | 12.00 | 12.28 | 11.35 | 11.57 | 11.57 | 28,857,245 |
12 Apr 2024 | 12.50 | 12.88 | 12.07 | 12.17 | 12.17 | 45,306,831 |
11 Apr 2024 | 12.23 | 12.30 | 11.78 | 11.90 | 11.90 | 24,106,412 |
10 Apr 2024 | 11.89 | 12.44 | 11.80 | 12.41 | 12.41 | 27,442,383 |
09 Apr 2024 | 11.85 | 12.01 | 11.77 | 12.00 | 12.00 | 7,861,010 |
08 Apr 2024 | 11.92 | 12.04 | 11.81 | 11.81 | 11.81 | 8,227,303 |
03 Apr 2024 | 12.24 | 12.24 | 11.88 | 11.92 | 11.92 | 10,560,106 |
02 Apr 2024 | 12.41 | 12.48 | 12.16 | 12.23 | 12.23 | 9,920,406 |
01 Apr 2024 | 12.15 | 12.50 | 12.11 | 12.48 | 12.48 | 10,037,568 |
29 Mar 2024 | 12.20 | 12.23 | 11.90 | 12.14 | 12.14 | 5,098,042 |
28 Mar 2024 | 11.69 | 12.15 | 11.65 | 12.01 | 12.01 | 11,470,490 |
27 Mar 2024 | 12.35 | 12.42 | 11.63 | 11.65 | 11.65 | 15,209,059 |
26 Mar 2024 | 12.39 | 12.49 | 12.12 | 12.34 | 12.34 | 11,884,072 |
25 Mar 2024 | 12.83 | 12.88 | 12.35 | 12.37 | 12.37 | 13,576,357 |
22 Mar 2024 | 13.12 | 13.19 | 12.75 | 12.86 | 12.86 | 16,287,362 |
21 Mar 2024 | 13.27 | 13.27 | 13.09 | 13.19 | 13.19 | 11,390,438 |
20 Mar 2024 | 13.23 | 13.40 | 13.08 | 13.27 | 13.27 | 14,732,637 |
19 Mar 2024 | 13.35 | 13.45 | 13.19 | 13.28 | 13.28 | 16,000,694 |
18 Mar 2024 | 13.31 | 13.46 | 13.28 | 13.40 | 13.40 | 21,207,096 |
15 Mar 2024 | 12.95 | 13.36 | 12.90 | 13.30 | 13.30 | 20,847,912 |
14 Mar 2024 | 13.04 | 13.24 | 12.79 | 12.95 | 12.95 | 18,326,205 |
13 Mar 2024 | 13.39 | 13.50 | 13.14 | 13.23 | 13.23 | 23,889,415 |
12 Mar 2024 | 13.12 | 13.55 | 12.93 | 13.39 | 13.39 | 37,056,205 |
11 Mar 2024 | 12.40 | 12.99 | 12.35 | 12.92 | 12.92 | 24,985,369 |
08 Mar 2024 | 12.37 | 12.60 | 12.19 | 12.54 | 12.54 | 15,578,987 |
07 Mar 2024 | 12.68 | 12.85 | 12.35 | 12.40 | 12.40 | 19,402,508 |
06 Mar 2024 | 12.66 | 12.88 | 12.55 | 12.68 | 12.68 | 21,574,421 |
05 Mar 2024 | 12.94 | 12.99 | 12.51 | 12.66 | 12.66 | 39,716,505 |
04 Mar 2024 | 12.45 | 13.51 | 12.11 | 13.19 | 13.19 | 58,677,259 |
01 Mar 2024 | 12.18 | 12.30 | 11.93 | 12.28 | 12.28 | 23,223,736 |
29 Feb 2024 | 11.55 | 12.07 | 11.45 | 12.07 | 12.07 | 25,229,223 |
28 Feb 2024 | 12.30 | 12.40 | 11.30 | 11.31 | 11.31 | 28,337,829 |
27 Feb 2024 | 11.84 | 12.26 | 11.81 | 12.23 | 12.23 | 19,363,591 |
26 Feb 2024 | 11.76 | 12.09 | 11.65 | 11.84 | 11.84 | 22,059,087 |
23 Feb 2024 | 11.56 | 11.85 | 11.30 | 11.77 | 11.77 | 24,176,414 |
22 Feb 2024 | 11.06 | 11.45 | 11.05 | 11.40 | 11.40 | 18,069,525 |
21 Feb 2024 | 10.90 | 11.60 | 10.81 | 11.14 | 11.14 | 24,040,872 |
20 Feb 2024 | 10.81 | 11.14 | 10.70 | 11.04 | 11.04 | 15,533,068 |
19 Feb 2024 | 11.08 | 11.24 | 10.82 | 11.02 | 11.02 | 22,033,534 |
08 Feb 2024 | 9.95 | 10.77 | 9.84 | 10.77 | 10.77 | 21,456,389 |
07 Feb 2024 | 9.67 | 10.11 | 9.53 | 9.79 | 9.79 | 15,642,228 |
06 Feb 2024 | 9.00 | 9.83 | 8.86 | 9.67 | 9.67 | 15,116,294 |
05 Feb 2024 | 9.85 | 9.95 | 9.14 | 9.20 | 9.20 | 16,994,945 |
02 Feb 2024 | 10.52 | 10.72 | 9.72 | 10.15 | 10.15 | 16,746,127 |
01 Feb 2024 | 10.15 | 10.48 | 10.01 | 10.25 | 10.25 | 11,994,709 |
31 Jan 2024 | 10.84 | 10.99 | 10.10 | 10.16 | 10.16 | 16,798,481 |
30 Jan 2024 | 11.07 | 11.36 | 10.84 | 10.87 | 10.87 | 11,096,207 |
29 Jan 2024 | 11.52 | 11.70 | 11.15 | 11.15 | 11.15 | 10,520,059 |
26 Jan 2024 | 11.66 | 11.83 | 11.53 | 11.57 | 11.57 | 12,714,780 |
25 Jan 2024 | 11.43 | 11.83 | 11.30 | 11.75 | 11.75 | 16,041,571 |
24 Jan 2024 | 11.40 | 11.56 | 10.94 | 11.44 | 11.44 | 14,064,401 |
23 Jan 2024 | 11.33 | 11.53 | 11.02 | 11.42 | 11.42 | 14,912,366 |
22 Jan 2024 | 11.56 | 12.14 | 11.22 | 11.55 | 11.55 | 21,725,005 |
19 Jan 2024 | 12.46 | 12.47 | 11.75 | 11.77 | 11.77 | 19,413,577 |
18 Jan 2024 | 12.95 | 12.95 | 11.98 | 12.52 | 12.52 | 24,454,001 |
17 Jan 2024 | 13.75 | 13.76 | 13.14 | 13.14 | 13.14 | 16,769,670 |
16 Jan 2024 | 13.55 | 13.94 | 13.33 | 13.91 | 13.91 | 17,716,624 |
15 Jan 2024 | 14.01 | 14.05 | 13.45 | 13.62 | 13.62 | 21,417,283 |
12 Jan 2024 | 14.76 | 14.76 | 14.10 | 14.19 | 14.19 | 27,800,390 |
11 Jan 2024 | 14.30 | 14.96 | 13.93 | 14.83 | 14.83 | 39,366,813 |
10 Jan 2024 | 14.65 | 15.03 | 14.44 | 14.50 | 14.50 | 40,036,544 |
09 Jan 2024 | 14.40 | 14.67 | 14.14 | 14.44 | 14.44 | 39,271,485 |
08 Jan 2024 | 13.74 | 14.91 | 13.61 | 14.73 | 14.73 | 56,601,542 |
05 Jan 2024 | 13.68 | 14.25 | 13.58 | 13.77 | 13.77 | 34,598,097 |
04 Jan 2024 | 13.16 | 13.36 | 13.03 | 13.32 | 13.32 | 9,427,630 |
03 Jan 2024 | 13.66 | 13.68 | 13.18 | 13.19 | 13.19 | 16,391,285 |
02 Jan 2024 | 13.90 | 14.02 | 13.73 | 13.74 | 13.74 | 11,535,912 |
29 Dec 2023 | 13.82 | 13.95 | 13.73 | 13.91 | 13.91 | 16,467,803 |
28 Dec 2023 | 13.70 | 13.95 | 13.40 | 13.83 | 13.83 | 19,639,517 |
27 Dec 2023 | 14.03 | 14.22 | 13.63 | 13.75 | 13.75 | 24,661,216 |
26 Dec 2023 | 14.07 | 14.50 | 13.80 | 14.28 | 14.28 | 38,026,478 |
25 Dec 2023 | 13.21 | 14.20 | 13.18 | 14.15 | 14.15 | 33,573,045 |
22 Dec 2023 | 13.25 | 13.67 | 13.17 | 13.41 | 13.41 | 20,611,398 |
21 Dec 2023 | 13.02 | 13.25 | 12.85 | 13.24 | 13.24 | 12,192,243 |
20 Dec 2023 | 13.49 | 13.54 | 13.12 | 13.12 | 13.12 | 13,618,834 |
19 Dec 2023 | 13.71 | 13.75 | 13.45 | 13.55 | 13.55 | 20,359,438 |
18 Dec 2023 | 13.15 | 14.17 | 13.08 | 13.94 | 13.94 | 36,776,489 |
15 Dec 2023 | 13.31 | 13.39 | 13.16 | 13.19 | 13.19 | 7,237,969 |
14 Dec 2023 | 13.45 | 13.60 | 13.30 | 13.31 | 13.31 | 7,294,624 |
13 Dec 2023 | 13.58 | 13.70 | 13.39 | 13.46 | 13.46 | 10,315,977 |
12 Dec 2023 | 13.46 | 13.65 | 13.39 | 13.58 | 13.58 | 8,827,351 |
11 Dec 2023 | 13.29 | 13.49 | 13.15 | 13.47 | 13.47 | 10,805,476 |
08 Dec 2023 | 13.36 | 13.54 | 13.29 | 13.29 | 13.29 | 11,162,550 |
07 Dec 2023 | 13.60 | 13.68 | 13.40 | 13.41 | 13.41 | 13,412,091 |
06 Dec 2023 | 13.54 | 13.90 | 13.54 | 13.65 | 13.65 | 12,909,607 |
05 Dec 2023 | 14.08 | 14.12 | 13.74 | 13.74 | 13.74 | 13,547,290 |
04 Dec 2023 | 14.38 | 14.40 | 14.13 | 14.13 | 14.13 | 13,567,435 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |