Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 12.24 | 12.54 | 12.20 | 12.45 | 12.45 | 7,728,091 |
28 May 2024 | 12.29 | 12.47 | 12.18 | 12.28 | 12.28 | 8,521,026 |
27 May 2024 | 12.21 | 12.48 | 12.11 | 12.32 | 12.32 | 7,001,248 |
24 May 2024 | 11.99 | 12.40 | 11.99 | 12.15 | 12.15 | 8,881,700 |
23 May 2024 | 12.34 | 12.43 | 11.89 | 11.96 | 11.96 | 8,196,100 |
22 May 2024 | 12.23 | 12.45 | 12.11 | 12.34 | 12.34 | 9,313,863 |
21 May 2024 | 12.15 | 12.42 | 12.11 | 12.30 | 12.30 | 12,331,324 |
20 May 2024 | 11.82 | 12.31 | 11.65 | 12.21 | 12.21 | 13,813,700 |
17 May 2024 | 11.86 | 11.93 | 11.65 | 11.87 | 11.87 | 14,148,122 |
16 May 2024 | 11.69 | 12.05 | 11.60 | 11.89 | 11.89 | 13,246,321 |
15 May 2024 | 11.74 | 11.86 | 11.52 | 11.76 | 11.76 | 11,183,911 |
14 May 2024 | 11.19 | 11.81 | 11.18 | 11.79 | 11.79 | 16,563,016 |
13 May 2024 | 11.50 | 11.55 | 11.02 | 11.11 | 11.11 | 16,784,168 |
10 May 2024 | 11.39 | 11.66 | 11.16 | 11.61 | 11.61 | 15,035,413 |
09 May 2024 | 11.14 | 11.39 | 10.89 | 11.34 | 11.34 | 16,447,211 |
08 May 2024 | 11.02 | 11.22 | 10.79 | 11.12 | 11.12 | 16,625,421 |
07 May 2024 | 10.69 | 11.07 | 10.65 | 11.02 | 11.02 | 18,188,680 |
06 May 2024 | 10.22 | 10.71 | 10.21 | 10.67 | 10.67 | 26,461,437 |
30 Apr 2024 | 10.02 | 10.43 | 9.65 | 10.21 | 10.21 | 29,666,541 |
29 Apr 2024 | 9.96 | 10.21 | 9.96 | 10.04 | 10.04 | 14,691,975 |
26 Apr 2024 | 10.05 | 10.27 | 10.01 | 10.03 | 10.03 | 13,418,307 |
25 Apr 2024 | 10.33 | 10.34 | 10.03 | 10.06 | 10.06 | 10,664,800 |
24 Apr 2024 | 10.28 | 10.45 | 9.96 | 10.38 | 10.38 | 11,827,670 |
23 Apr 2024 | 10.43 | 10.67 | 10.22 | 10.33 | 10.33 | 9,905,170 |
22 Apr 2024 | 10.95 | 10.95 | 10.41 | 10.43 | 10.43 | 18,811,225 |
19 Apr 2024 | 10.88 | 11.01 | 10.72 | 10.84 | 10.84 | 17,851,238 |
18 Apr 2024 | 10.91 | 11.04 | 10.68 | 10.74 | 10.74 | 10,400,731 |
17 Apr 2024 | 10.73 | 11.02 | 10.71 | 10.98 | 10.98 | 10,403,260 |
16 Apr 2024 | 10.90 | 11.19 | 10.74 | 10.77 | 10.77 | 13,171,973 |
15 Apr 2024 | 10.74 | 11.01 | 10.63 | 10.95 | 10.95 | 9,778,500 |
12 Apr 2024 | 10.72 | 10.86 | 10.61 | 10.70 | 10.70 | 6,957,900 |
11 Apr 2024 | 10.45 | 10.89 | 10.43 | 10.75 | 10.75 | 9,520,338 |
10 Apr 2024 | 10.63 | 10.67 | 10.33 | 10.42 | 10.42 | 7,728,400 |
09 Apr 2024 | 10.73 | 10.82 | 10.60 | 10.62 | 10.62 | 5,440,800 |
08 Apr 2024 | 10.78 | 10.88 | 10.62 | 10.77 | 10.77 | 7,374,304 |
03 Apr 2024 | 10.78 | 10.84 | 10.60 | 10.72 | 10.72 | 8,800,637 |
02 Apr 2024 | 11.19 | 11.26 | 10.70 | 10.79 | 10.79 | 12,874,700 |
01 Apr 2024 | 11.02 | 11.41 | 11.00 | 11.31 | 11.31 | 11,862,800 |
29 Mar 2024 | 11.04 | 11.04 | 10.82 | 10.98 | 10.98 | 3,430,500 |
28 Mar 2024 | 10.83 | 11.10 | 10.83 | 10.96 | 10.96 | 7,764,833 |
27 Mar 2024 | 11.05 | 11.19 | 10.80 | 10.88 | 10.88 | 10,377,136 |
26 Mar 2024 | 11.10 | 11.34 | 11.03 | 11.09 | 11.09 | 11,315,650 |
25 Mar 2024 | 11.47 | 11.63 | 11.11 | 11.11 | 11.11 | 16,466,667 |
22 Mar 2024 | 11.30 | 11.48 | 11.13 | 11.38 | 11.38 | 12,444,741 |
21 Mar 2024 | 11.30 | 11.60 | 11.24 | 11.28 | 11.28 | 10,085,607 |
20 Mar 2024 | 11.08 | 11.41 | 11.06 | 11.25 | 11.25 | 10,136,904 |
19 Mar 2024 | 11.32 | 11.51 | 11.05 | 11.08 | 11.08 | 11,035,312 |
18 Mar 2024 | 11.16 | 11.52 | 11.14 | 11.38 | 11.38 | 10,190,714 |
15 Mar 2024 | 11.09 | 11.25 | 10.98 | 11.16 | 11.16 | 6,751,170 |
14 Mar 2024 | 11.34 | 11.38 | 11.06 | 11.18 | 11.18 | 8,911,995 |
13 Mar 2024 | 11.19 | 11.65 | 10.95 | 11.45 | 11.45 | 13,428,325 |
12 Mar 2024 | 11.16 | 11.22 | 10.91 | 11.12 | 11.12 | 13,190,925 |
11 Mar 2024 | 11.15 | 11.24 | 11.00 | 11.23 | 11.23 | 10,716,811 |
08 Mar 2024 | 10.77 | 11.24 | 10.77 | 11.13 | 11.13 | 15,547,835 |
07 Mar 2024 | 10.71 | 11.10 | 10.60 | 10.84 | 10.84 | 15,720,015 |
06 Mar 2024 | 10.55 | 10.75 | 10.47 | 10.63 | 10.63 | 12,847,330 |
05 Mar 2024 | 10.68 | 10.71 | 10.47 | 10.55 | 10.55 | 14,855,995 |
04 Mar 2024 | 10.60 | 10.70 | 10.47 | 10.67 | 10.67 | 13,958,334 |
01 Mar 2024 | 10.56 | 10.70 | 10.38 | 10.60 | 10.60 | 13,958,002 |
29 Feb 2024 | 10.33 | 10.57 | 10.23 | 10.56 | 10.56 | 13,759,016 |
28 Feb 2024 | 10.62 | 10.91 | 10.34 | 10.36 | 10.36 | 20,854,342 |
27 Feb 2024 | 10.67 | 10.88 | 10.57 | 10.70 | 10.70 | 24,923,372 |
26 Feb 2024 | 11.58 | 11.58 | 10.61 | 10.81 | 10.81 | 32,344,546 |
23 Feb 2024 | 10.14 | 11.14 | 10.05 | 11.14 | 11.14 | 19,735,493 |
22 Feb 2024 | 9.97 | 10.16 | 9.90 | 10.13 | 10.13 | 8,064,850 |
21 Feb 2024 | 10.02 | 10.25 | 9.83 | 9.96 | 9.96 | 11,481,350 |
20 Feb 2024 | 9.85 | 10.25 | 9.71 | 10.10 | 10.10 | 12,627,166 |
19 Feb 2024 | 9.82 | 10.08 | 9.76 | 9.94 | 9.94 | 15,240,567 |
08 Feb 2024 | 9.39 | 10.08 | 9.39 | 9.77 | 9.77 | 18,459,542 |
07 Feb 2024 | 9.20 | 9.55 | 9.12 | 9.39 | 9.39 | 15,273,200 |
06 Feb 2024 | 8.62 | 9.52 | 8.52 | 9.26 | 9.26 | 18,729,788 |
05 Feb 2024 | 9.10 | 9.20 | 8.44 | 8.87 | 8.87 | 20,211,592 |
02 Feb 2024 | 9.35 | 9.64 | 8.83 | 9.20 | 9.20 | 15,045,796 |
01 Feb 2024 | 9.63 | 9.63 | 9.26 | 9.40 | 9.40 | 16,527,689 |
31 Jan 2024 | 9.50 | 9.96 | 9.41 | 9.70 | 9.70 | 19,762,905 |
30 Jan 2024 | 9.59 | 9.85 | 9.46 | 9.53 | 9.53 | 13,999,600 |
29 Jan 2024 | 9.63 | 9.82 | 9.61 | 9.71 | 9.71 | 23,687,577 |
26 Jan 2024 | 9.66 | 10.07 | 9.58 | 9.79 | 9.79 | 27,899,291 |
25 Jan 2024 | 8.53 | 9.17 | 8.42 | 9.15 | 9.15 | 11,968,863 |
24 Jan 2024 | 8.38 | 8.61 | 8.19 | 8.48 | 8.48 | 9,159,414 |
23 Jan 2024 | 8.27 | 8.47 | 8.13 | 8.43 | 8.43 | 10,838,212 |
22 Jan 2024 | 8.96 | 9.13 | 8.22 | 8.27 | 8.27 | 10,031,581 |
19 Jan 2024 | 8.93 | 9.18 | 8.90 | 9.01 | 9.01 | 5,832,618 |
18 Jan 2024 | 9.00 | 9.07 | 8.64 | 8.90 | 8.90 | 8,784,171 |
17 Jan 2024 | 9.18 | 9.24 | 9.02 | 9.02 | 9.02 | 3,693,538 |
16 Jan 2024 | 9.22 | 9.28 | 9.08 | 9.19 | 9.19 | 5,515,100 |
15 Jan 2024 | 9.21 | 9.32 | 9.15 | 9.22 | 9.22 | 6,293,600 |
12 Jan 2024 | 9.36 | 9.43 | 9.22 | 9.27 | 9.27 | 4,539,300 |
11 Jan 2024 | 9.22 | 9.47 | 9.20 | 9.38 | 9.38 | 6,552,673 |
10 Jan 2024 | 9.40 | 9.41 | 9.21 | 9.27 | 9.27 | 4,668,727 |
09 Jan 2024 | 9.47 | 9.58 | 9.34 | 9.44 | 9.44 | 6,146,766 |
08 Jan 2024 | 9.57 | 9.60 | 9.43 | 9.52 | 9.52 | 6,925,882 |
05 Jan 2024 | 9.67 | 9.77 | 9.50 | 9.57 | 9.57 | 8,195,467 |
04 Jan 2024 | 9.65 | 9.76 | 9.50 | 9.65 | 9.65 | 7,743,400 |
03 Jan 2024 | 9.52 | 9.79 | 9.31 | 9.66 | 9.66 | 12,751,806 |
02 Jan 2024 | 9.43 | 9.62 | 9.38 | 9.49 | 9.49 | 10,062,448 |
29 Dec 2023 | 9.09 | 9.50 | 9.09 | 9.38 | 9.38 | 11,777,533 |
28 Dec 2023 | 9.25 | 9.25 | 9.05 | 9.08 | 9.08 | 9,394,900 |
27 Dec 2023 | 9.28 | 9.40 | 9.20 | 9.25 | 9.25 | 7,092,489 |
26 Dec 2023 | 9.60 | 9.66 | 9.29 | 9.34 | 9.34 | 6,509,413 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |