Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 12.88 | 13.63 | 12.52 | 12.62 | 12.62 | 26,675,652 |
09 May 2024 | 14.31 | 14.31 | 12.83 | 13.10 | 13.10 | 37,312,279 |
08 May 2024 | 12.16 | 13.82 | 12.16 | 13.82 | 13.82 | 22,902,425 |
07 May 2024 | 11.40 | 11.85 | 11.34 | 11.52 | 11.52 | 4,338,600 |
06 May 2024 | 11.26 | 11.45 | 11.26 | 11.40 | 11.40 | 3,063,200 |
30 Apr 2024 | 11.10 | 11.28 | 10.90 | 11.16 | 11.16 | 4,631,290 |
29 Apr 2024 | 10.62 | 11.08 | 10.56 | 11.06 | 11.06 | 4,276,000 |
26 Apr 2024 | 10.54 | 10.69 | 10.39 | 10.63 | 10.63 | 4,628,000 |
25 Apr 2024 | 10.50 | 10.73 | 10.45 | 10.57 | 10.57 | 2,920,600 |
24 Apr 2024 | 10.48 | 10.55 | 10.36 | 10.50 | 10.50 | 2,714,000 |
23 Apr 2024 | 10.18 | 10.46 | 10.15 | 10.43 | 10.43 | 3,225,800 |
22 Apr 2024 | 10.29 | 10.30 | 9.81 | 10.18 | 10.18 | 5,431,800 |
19 Apr 2024 | 10.40 | 10.57 | 10.20 | 10.48 | 10.48 | 3,201,900 |
18 Apr 2024 | 10.65 | 10.75 | 10.36 | 10.42 | 10.42 | 4,150,100 |
17 Apr 2024 | 10.15 | 10.72 | 10.15 | 10.65 | 10.65 | 5,444,400 |
16 Apr 2024 | 10.81 | 10.81 | 10.02 | 10.05 | 10.05 | 7,662,900 |
15 Apr 2024 | 11.03 | 12.10 | 10.81 | 11.06 | 11.06 | 9,925,290 |
12 Apr 2024 | 11.00 | 11.19 | 10.92 | 10.92 | 10.92 | 2,397,803 |
11 Apr 2024 | 11.24 | 11.39 | 10.98 | 11.02 | 11.02 | 3,680,500 |
10 Apr 2024 | 11.55 | 11.55 | 11.05 | 11.14 | 11.14 | 2,873,900 |
09 Apr 2024 | 11.23 | 11.51 | 11.12 | 11.48 | 11.48 | 3,156,400 |
08 Apr 2024 | 11.75 | 11.76 | 11.17 | 11.20 | 11.20 | 3,286,700 |
03 Apr 2024 | 11.69 | 11.82 | 11.45 | 11.76 | 11.76 | 2,850,100 |
02 Apr 2024 | 11.71 | 11.79 | 11.47 | 11.69 | 11.69 | 3,271,190 |
01 Apr 2024 | 11.20 | 11.71 | 11.20 | 11.70 | 11.70 | 3,399,700 |
29 Mar 2024 | 11.10 | 11.20 | 10.99 | 11.18 | 11.18 | 1,428,400 |
28 Mar 2024 | 11.02 | 11.29 | 10.82 | 11.14 | 11.14 | 3,404,100 |
27 Mar 2024 | 11.22 | 11.32 | 11.01 | 11.03 | 11.03 | 3,393,800 |
26 Mar 2024 | 11.55 | 11.56 | 11.00 | 11.19 | 11.19 | 4,655,900 |
25 Mar 2024 | 11.82 | 11.99 | 11.41 | 11.45 | 11.45 | 3,333,100 |
22 Mar 2024 | 12.18 | 12.25 | 11.88 | 11.95 | 11.95 | 3,101,200 |
21 Mar 2024 | 12.31 | 12.40 | 12.13 | 12.26 | 12.26 | 2,732,400 |
20 Mar 2024 | 12.17 | 12.47 | 12.06 | 12.35 | 12.35 | 3,973,600 |
19 Mar 2024 | 12.24 | 12.30 | 12.12 | 12.17 | 12.17 | 3,843,418 |
18 Mar 2024 | 11.96 | 12.29 | 11.91 | 12.29 | 12.29 | 4,846,043 |
15 Mar 2024 | 11.90 | 12.09 | 11.80 | 12.00 | 12.00 | 3,203,200 |
14 Mar 2024 | 11.93 | 12.27 | 11.69 | 11.93 | 11.93 | 4,625,837 |
13 Mar 2024 | 12.04 | 12.05 | 11.83 | 11.90 | 11.90 | 2,894,500 |
12 Mar 2024 | 11.75 | 12.11 | 11.75 | 12.03 | 12.03 | 4,674,708 |
11 Mar 2024 | 11.51 | 11.86 | 11.41 | 11.77 | 11.77 | 4,219,908 |
08 Mar 2024 | 11.24 | 11.54 | 11.24 | 11.44 | 11.44 | 3,110,456 |
07 Mar 2024 | 11.68 | 11.76 | 11.24 | 11.30 | 11.30 | 3,917,265 |
06 Mar 2024 | 11.65 | 11.83 | 11.33 | 11.63 | 11.63 | 4,832,572 |
05 Mar 2024 | 12.29 | 12.29 | 11.68 | 11.77 | 11.77 | 8,145,401 |
04 Mar 2024 | 11.65 | 12.49 | 11.60 | 12.44 | 12.44 | 8,840,102 |
01 Mar 2024 | 11.58 | 11.75 | 11.40 | 11.65 | 11.65 | 3,738,302 |
29 Feb 2024 | 10.84 | 11.59 | 10.80 | 11.58 | 11.58 | 5,496,508 |
28 Feb 2024 | 12.08 | 12.49 | 11.00 | 11.05 | 11.05 | 8,737,501 |
27 Feb 2024 | 11.95 | 12.14 | 11.66 | 12.14 | 12.14 | 3,623,022 |
26 Feb 2024 | 11.68 | 12.39 | 11.61 | 11.95 | 11.95 | 5,606,000 |
23 Feb 2024 | 11.47 | 11.86 | 11.35 | 11.64 | 11.64 | 5,307,200 |
22 Feb 2024 | 11.13 | 11.48 | 11.06 | 11.41 | 11.41 | 4,031,629 |
21 Feb 2024 | 10.90 | 11.38 | 10.68 | 11.22 | 11.22 | 4,795,411 |
20 Feb 2024 | 10.86 | 11.19 | 10.62 | 10.94 | 10.94 | 3,755,541 |
19 Feb 2024 | 10.70 | 11.78 | 10.54 | 10.93 | 10.93 | 7,749,717 |
08 Feb 2024 | 9.20 | 10.88 | 8.94 | 10.54 | 10.54 | 12,619,222 |
07 Feb 2024 | 9.36 | 9.61 | 8.98 | 9.20 | 9.20 | 10,310,824 |
06 Feb 2024 | 8.40 | 9.53 | 8.23 | 9.29 | 9.29 | 10,934,700 |
05 Feb 2024 | 10.03 | 10.12 | 8.60 | 8.91 | 8.91 | 9,111,200 |
02 Feb 2024 | 10.68 | 10.94 | 9.77 | 10.11 | 10.11 | 5,093,600 |
01 Feb 2024 | 10.92 | 11.10 | 10.62 | 10.71 | 10.71 | 4,507,900 |
31 Jan 2024 | 12.29 | 12.29 | 11.01 | 11.07 | 11.07 | 5,522,600 |
30 Jan 2024 | 12.21 | 12.32 | 11.85 | 11.91 | 11.91 | 2,109,400 |
29 Jan 2024 | 12.77 | 12.79 | 12.23 | 12.23 | 12.23 | 2,431,700 |
26 Jan 2024 | 12.73 | 13.05 | 12.55 | 12.63 | 12.63 | 2,791,700 |
25 Jan 2024 | 12.18 | 12.73 | 12.18 | 12.73 | 12.73 | 3,433,799 |
24 Jan 2024 | 12.04 | 12.34 | 11.78 | 12.18 | 12.18 | 3,701,324 |
23 Jan 2024 | 12.25 | 12.29 | 11.58 | 12.04 | 12.04 | 7,167,624 |
22 Jan 2024 | 13.12 | 13.37 | 12.20 | 12.27 | 12.27 | 3,010,400 |
19 Jan 2024 | 13.50 | 13.67 | 13.30 | 13.31 | 13.31 | 2,669,400 |
18 Jan 2024 | 13.60 | 13.79 | 13.11 | 13.54 | 13.54 | 3,048,200 |
17 Jan 2024 | 14.15 | 14.25 | 13.72 | 13.76 | 13.76 | 2,742,500 |
16 Jan 2024 | 14.49 | 14.64 | 14.05 | 14.22 | 14.22 | 2,825,700 |
15 Jan 2024 | 14.30 | 14.65 | 14.20 | 14.54 | 14.54 | 3,394,502 |
12 Jan 2024 | 14.62 | 14.65 | 14.06 | 14.30 | 14.30 | 5,993,300 |
11 Jan 2024 | 14.56 | 14.73 | 14.24 | 14.65 | 14.65 | 3,816,302 |
10 Jan 2024 | 14.30 | 15.00 | 14.26 | 14.37 | 14.37 | 6,255,824 |
09 Jan 2024 | 14.20 | 14.54 | 14.03 | 14.30 | 14.30 | 2,904,400 |
08 Jan 2024 | 14.60 | 14.67 | 14.16 | 14.20 | 14.20 | 3,798,900 |
05 Jan 2024 | 15.10 | 15.17 | 14.56 | 14.63 | 14.63 | 4,010,700 |
04 Jan 2024 | 15.12 | 15.30 | 14.91 | 15.20 | 15.20 | 3,404,064 |
03 Jan 2024 | 15.23 | 15.65 | 15.16 | 15.28 | 15.28 | 5,869,100 |
02 Jan 2024 | 15.12 | 15.44 | 14.88 | 15.27 | 15.27 | 5,018,900 |
29 Dec 2023 | 14.94 | 15.30 | 14.89 | 15.14 | 15.14 | 5,525,000 |
28 Dec 2023 | 15.00 | 15.37 | 14.71 | 14.95 | 14.95 | 7,239,624 |
27 Dec 2023 | 15.15 | 15.28 | 14.76 | 15.17 | 15.17 | 8,330,100 |
26 Dec 2023 | 16.01 | 16.01 | 14.89 | 15.11 | 15.11 | 11,542,927 |
25 Dec 2023 | 14.60 | 16.20 | 14.60 | 15.30 | 15.30 | 15,561,652 |
22 Dec 2023 | 15.10 | 15.46 | 14.39 | 14.44 | 14.44 | 8,583,387 |
21 Dec 2023 | 14.66 | 15.13 | 14.26 | 14.97 | 14.97 | 6,259,900 |
20 Dec 2023 | 14.66 | 14.80 | 14.46 | 14.66 | 14.66 | 3,985,800 |
19 Dec 2023 | 14.47 | 14.84 | 14.28 | 14.57 | 14.57 | 5,232,600 |
18 Dec 2023 | 14.35 | 15.05 | 14.24 | 14.37 | 14.37 | 6,002,900 |
15 Dec 2023 | 14.48 | 14.62 | 14.16 | 14.22 | 14.22 | 3,238,783 |
14 Dec 2023 | 14.55 | 14.74 | 14.45 | 14.47 | 14.47 | 2,220,100 |
13 Dec 2023 | 14.60 | 14.78 | 14.54 | 14.54 | 14.54 | 2,231,400 |
12 Dec 2023 | 14.82 | 14.92 | 14.47 | 14.67 | 14.67 | 3,736,300 |
11 Dec 2023 | 14.89 | 14.93 | 14.45 | 14.82 | 14.82 | 5,335,418 |
08 Dec 2023 | 14.90 | 15.16 | 14.79 | 14.97 | 14.97 | 3,816,600 |
07 Dec 2023 | 15.00 | 15.03 | 14.80 | 14.90 | 14.90 | 2,863,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |