Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 12.12 | 12.14 | 11.84 | 11.83 | 11.83 | 10,919,380 |
22 May 2024 | 12.02 | 12.15 | 11.96 | 12.14 | 12.14 | 9,439,273 |
21 May 2024 | 12.30 | 12.35 | 12.00 | 12.01 | 12.01 | 15,005,449 |
20 May 2024 | 12.29 | 12.60 | 12.27 | 12.38 | 12.38 | 18,577,274 |
17 May 2024 | 12.12 | 12.28 | 12.06 | 12.24 | 12.24 | 14,954,992 |
16 May 2024 | 12.19 | 12.25 | 12.07 | 12.12 | 12.12 | 8,286,950 |
15 May 2024 | 12.45 | 12.47 | 12.11 | 12.14 | 12.14 | 12,333,735 |
14 May 2024 | 12.56 | 12.60 | 12.39 | 12.43 | 12.43 | 8,993,318 |
13 May 2024 | 12.58 | 12.70 | 12.41 | 12.48 | 12.48 | 9,773,800 |
10 May 2024 | 12.80 | 12.86 | 12.50 | 12.56 | 12.56 | 12,981,791 |
09 May 2024 | 12.74 | 13.00 | 12.71 | 12.75 | 12.75 | 16,240,379 |
08 May 2024 | 13.11 | 13.11 | 12.76 | 12.76 | 12.76 | 11,078,900 |
07 May 2024 | 12.90 | 13.24 | 12.83 | 13.16 | 13.16 | 19,223,100 |
06 May 2024 | 12.81 | 13.04 | 12.79 | 12.85 | 12.85 | 18,606,933 |
30 Apr 2024 | 13.00 | 13.00 | 12.57 | 12.58 | 12.58 | 18,098,552 |
29 Apr 2024 | 12.45 | 13.07 | 12.40 | 12.95 | 12.95 | 29,757,988 |
26 Apr 2024 | 12.04 | 12.49 | 12.04 | 12.44 | 12.44 | 19,495,445 |
25 Apr 2024 | 12.38 | 12.48 | 12.08 | 12.13 | 12.13 | 18,863,261 |
24 Apr 2024 | 12.34 | 12.57 | 12.18 | 12.52 | 12.52 | 17,832,147 |
23 Apr 2024 | 11.82 | 12.49 | 11.82 | 12.34 | 12.34 | 28,399,295 |
22 Apr 2024 | 11.90 | 12.21 | 11.72 | 11.92 | 11.92 | 25,355,080 |
19 Apr 2024 | 11.80 | 11.85 | 11.39 | 11.75 | 11.75 | 45,685,179 |
18 Apr 2024 | 12.00 | 12.30 | 11.89 | 12.16 | 12.16 | 21,645,130 |
17 Apr 2024 | 11.79 | 12.10 | 11.76 | 12.10 | 12.10 | 20,319,625 |
16 Apr 2024 | 11.90 | 12.12 | 11.55 | 11.60 | 11.60 | 25,224,520 |
15 Apr 2024 | 11.58 | 12.13 | 11.51 | 12.04 | 12.04 | 34,493,094 |
12 Apr 2024 | 11.91 | 11.98 | 11.53 | 11.54 | 11.54 | 29,764,121 |
11 Apr 2024 | 12.10 | 12.35 | 12.00 | 12.00 | 12.00 | 23,992,209 |
10 Apr 2024 | 12.50 | 12.51 | 12.03 | 12.14 | 12.14 | 26,348,644 |
09 Apr 2024 | 12.50 | 12.72 | 12.43 | 12.55 | 12.55 | 19,178,683 |
08 Apr 2024 | 13.20 | 13.25 | 12.50 | 12.58 | 12.58 | 36,024,547 |
03 Apr 2024 | 13.14 | 13.50 | 12.98 | 13.31 | 13.31 | 33,858,968 |
02 Apr 2024 | 13.33 | 13.88 | 13.19 | 13.23 | 13.23 | 47,200,971 |
01 Apr 2024 | 12.78 | 13.20 | 12.70 | 13.17 | 13.17 | 22,950,077 |
29 Mar 2024 | 12.54 | 12.98 | 12.47 | 12.78 | 12.78 | 12,291,828 |
28 Mar 2024 | 12.14 | 12.79 | 12.13 | 12.60 | 12.60 | 22,418,670 |
27 Mar 2024 | 13.10 | 13.16 | 12.20 | 12.22 | 12.22 | 26,831,080 |
26 Mar 2024 | 12.51 | 13.31 | 12.51 | 13.09 | 13.09 | 32,911,879 |
25 Mar 2024 | 12.74 | 12.94 | 12.51 | 12.53 | 12.53 | 19,886,791 |
22 Mar 2024 | 13.22 | 13.29 | 12.75 | 12.75 | 12.75 | 21,812,636 |
21 Mar 2024 | 13.39 | 13.65 | 13.24 | 13.29 | 13.29 | 21,224,491 |
20 Mar 2024 | 13.00 | 13.36 | 12.99 | 13.25 | 13.25 | 20,744,538 |
19 Mar 2024 | 13.20 | 13.48 | 13.02 | 13.03 | 13.03 | 19,288,688 |
18 Mar 2024 | 13.18 | 13.25 | 12.84 | 13.24 | 13.24 | 23,327,384 |
15 Mar 2024 | 13.18 | 13.18 | 12.75 | 13.08 | 13.08 | 21,387,575 |
14 Mar 2024 | 12.88 | 13.36 | 12.88 | 13.18 | 13.18 | 32,897,408 |
13 Mar 2024 | 12.90 | 12.91 | 12.65 | 12.83 | 12.83 | 16,158,045 |
12 Mar 2024 | 12.70 | 12.90 | 12.57 | 12.90 | 12.90 | 20,160,607 |
11 Mar 2024 | 12.30 | 12.68 | 12.21 | 12.67 | 12.67 | 17,143,689 |
08 Mar 2024 | 12.30 | 12.44 | 12.17 | 12.30 | 12.30 | 14,987,238 |
07 Mar 2024 | 12.66 | 12.82 | 12.33 | 12.33 | 12.33 | 18,401,011 |
06 Mar 2024 | 12.76 | 12.86 | 12.52 | 12.69 | 12.69 | 24,727,889 |
05 Mar 2024 | 13.02 | 13.05 | 12.65 | 12.91 | 12.91 | 28,439,462 |
04 Mar 2024 | 13.27 | 13.41 | 13.03 | 13.16 | 13.16 | 22,859,533 |
01 Mar 2024 | 13.18 | 13.29 | 12.97 | 13.14 | 13.14 | 18,043,720 |
29 Feb 2024 | 12.73 | 13.18 | 12.73 | 13.18 | 13.18 | 24,056,535 |
28 Feb 2024 | 13.14 | 13.54 | 12.80 | 12.80 | 12.80 | 36,609,326 |
27 Feb 2024 | 12.99 | 13.14 | 12.73 | 13.14 | 13.14 | 28,044,061 |
26 Feb 2024 | 13.21 | 13.38 | 12.87 | 13.05 | 13.05 | 23,029,039 |
23 Feb 2024 | 13.20 | 13.25 | 12.87 | 13.19 | 13.19 | 18,690,383 |
22 Feb 2024 | 13.02 | 13.34 | 12.95 | 13.20 | 13.20 | 18,728,043 |
21 Feb 2024 | 12.99 | 13.46 | 12.74 | 13.14 | 13.14 | 22,621,421 |
20 Feb 2024 | 13.18 | 13.38 | 12.84 | 13.09 | 13.09 | 22,408,455 |
19 Feb 2024 | 13.65 | 13.70 | 12.82 | 13.14 | 13.14 | 34,720,308 |
08 Feb 2024 | 13.50 | 14.29 | 13.26 | 13.39 | 13.39 | 40,816,101 |
07 Feb 2024 | 13.13 | 13.90 | 13.02 | 13.64 | 13.64 | 47,485,824 |
06 Feb 2024 | 11.43 | 13.19 | 11.34 | 13.14 | 13.14 | 39,328,059 |
05 Feb 2024 | 10.94 | 12.00 | 10.70 | 11.57 | 11.57 | 34,984,013 |
02 Feb 2024 | 11.49 | 11.55 | 10.62 | 11.09 | 11.09 | 19,376,854 |
01 Feb 2024 | 11.69 | 11.80 | 11.34 | 11.37 | 11.37 | 18,746,404 |
31 Jan 2024 | 11.76 | 11.96 | 11.56 | 11.74 | 11.74 | 17,682,800 |
30 Jan 2024 | 12.03 | 12.25 | 11.69 | 11.72 | 11.72 | 15,924,671 |
29 Jan 2024 | 12.58 | 12.60 | 12.06 | 12.08 | 12.08 | 21,062,857 |
26 Jan 2024 | 13.19 | 13.30 | 12.51 | 12.58 | 12.58 | 30,789,094 |
25 Jan 2024 | 12.78 | 13.47 | 12.70 | 13.45 | 13.45 | 51,537,696 |
24 Jan 2024 | 12.02 | 12.86 | 11.92 | 12.84 | 12.84 | 62,977,443 |
23 Jan 2024 | 11.71 | 11.82 | 11.41 | 11.68 | 11.68 | 37,648,974 |
22 Jan 2024 | 11.45 | 12.01 | 11.31 | 11.55 | 11.55 | 57,343,693 |
19 Jan 2024 | 11.42 | 11.80 | 11.30 | 11.31 | 11.31 | 31,235,548 |
18 Jan 2024 | 11.50 | 11.62 | 10.60 | 11.35 | 11.35 | 68,616,752 |
17 Jan 2024 | 12.32 | 12.45 | 11.89 | 11.90 | 11.90 | 19,270,491 |
16 Jan 2024 | 12.72 | 12.74 | 12.17 | 12.30 | 12.30 | 24,757,828 |
15 Jan 2024 | 13.13 | 13.20 | 12.72 | 12.74 | 12.74 | 16,588,894 |
12 Jan 2024 | 13.45 | 13.54 | 13.13 | 13.13 | 13.13 | 11,853,901 |
11 Jan 2024 | 13.66 | 13.71 | 13.45 | 13.50 | 13.50 | 12,361,600 |
10 Jan 2024 | 13.67 | 13.77 | 13.42 | 13.61 | 13.61 | 6,839,114 |
09 Jan 2024 | 13.60 | 13.85 | 13.51 | 13.70 | 13.70 | 7,696,033 |
08 Jan 2024 | 13.97 | 13.97 | 13.56 | 13.58 | 13.58 | 7,515,275 |
05 Jan 2024 | 14.04 | 14.18 | 13.94 | 14.01 | 14.01 | 7,267,475 |
04 Jan 2024 | 14.06 | 14.16 | 13.92 | 14.03 | 14.03 | 7,829,259 |
03 Jan 2024 | 14.11 | 14.28 | 13.93 | 14.04 | 14.04 | 7,037,300 |
02 Jan 2024 | 14.25 | 14.28 | 13.94 | 14.03 | 14.03 | 8,591,937 |
29 Dec 2023 | 14.12 | 14.36 | 14.06 | 14.20 | 14.20 | 10,475,537 |
28 Dec 2023 | 13.61 | 14.10 | 13.54 | 14.01 | 14.01 | 12,705,880 |
27 Dec 2023 | 13.81 | 13.91 | 13.62 | 13.66 | 13.66 | 10,329,884 |
26 Dec 2023 | 13.88 | 14.02 | 13.72 | 13.83 | 13.83 | 6,559,235 |
25 Dec 2023 | 14.00 | 14.11 | 13.89 | 13.92 | 13.92 | 5,795,500 |
22 Dec 2023 | 14.17 | 14.23 | 13.92 | 13.97 | 13.97 | 10,075,482 |
21 Dec 2023 | 14.13 | 14.30 | 14.00 | 14.17 | 14.17 | 8,002,164 |
20 Dec 2023 | 14.34 | 14.37 | 14.09 | 14.18 | 14.18 | 9,074,053 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |