Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 11.46 | 11.46 | 11.19 | 11.23 | 11.23 | 1,961,900 |
20 May 2024 | 11.57 | 11.66 | 11.37 | 11.42 | 11.42 | 3,270,036 |
17 May 2024 | 11.54 | 11.60 | 11.34 | 11.49 | 11.49 | 2,995,400 |
16 May 2024 | 11.37 | 11.56 | 11.26 | 11.47 | 11.47 | 4,028,726 |
15 May 2024 | 11.21 | 11.50 | 10.92 | 11.23 | 11.23 | 3,889,000 |
14 May 2024 | 10.69 | 11.23 | 10.65 | 11.19 | 11.19 | 4,244,352 |
13 May 2024 | 10.89 | 10.90 | 10.58 | 10.62 | 10.62 | 3,029,862 |
10 May 2024 | 11.16 | 11.22 | 10.85 | 10.94 | 10.94 | 3,019,600 |
09 May 2024 | 11.27 | 11.35 | 11.12 | 11.16 | 11.16 | 2,856,400 |
08 May 2024 | 11.41 | 11.45 | 11.13 | 11.18 | 11.18 | 2,670,200 |
07 May 2024 | 11.52 | 11.60 | 11.31 | 11.40 | 11.40 | 2,841,154 |
06 May 2024 | 11.21 | 11.78 | 11.21 | 11.51 | 11.51 | 3,147,240 |
30 Apr 2024 | 11.35 | 11.48 | 10.99 | 11.10 | 11.10 | 3,325,400 |
29 Apr 2024 | 10.74 | 11.38 | 10.71 | 11.32 | 11.32 | 4,120,829 |
26 Apr 2024 | 10.65 | 10.82 | 10.50 | 10.75 | 10.75 | 3,493,786 |
25 Apr 2024 | 10.55 | 10.83 | 10.50 | 10.78 | 10.78 | 3,668,900 |
24 Apr 2024 | 10.18 | 10.66 | 10.18 | 10.56 | 10.56 | 3,925,292 |
23 Apr 2024 | 10.16 | 10.27 | 10.10 | 10.24 | 10.24 | 2,729,100 |
22 Apr 2024 | 10.25 | 10.33 | 9.88 | 10.07 | 10.07 | 3,109,800 |
19 Apr 2024 | 10.51 | 10.60 | 10.19 | 10.25 | 10.25 | 3,622,115 |
18 Apr 2024 | 10.63 | 10.76 | 10.20 | 10.52 | 10.52 | 5,879,140 |
17 Apr 2024 | 9.87 | 10.60 | 9.80 | 10.49 | 10.49 | 7,559,800 |
16 Apr 2024 | 10.84 | 10.84 | 9.87 | 9.87 | 9.87 | 7,016,213 |
15 Apr 2024 | 11.84 | 11.85 | 10.76 | 10.97 | 10.97 | 8,560,400 |
12 Apr 2024 | 11.93 | 12.08 | 11.77 | 11.79 | 11.79 | 4,176,600 |
11 Apr 2024 | 11.85 | 12.16 | 11.79 | 12.02 | 12.02 | 4,252,200 |
10 Apr 2024 | 12.37 | 12.47 | 11.75 | 11.90 | 11.90 | 5,820,900 |
09 Apr 2024 | 12.26 | 12.59 | 12.22 | 12.41 | 12.41 | 4,266,320 |
08 Apr 2024 | 12.50 | 12.51 | 12.15 | 12.16 | 12.16 | 5,032,988 |
03 Apr 2024 | 12.87 | 12.90 | 12.38 | 12.55 | 12.55 | 6,350,192 |
02 Apr 2024 | 13.02 | 13.40 | 12.80 | 12.87 | 12.87 | 8,103,499 |
01 Apr 2024 | 12.78 | 13.04 | 12.41 | 13.01 | 13.01 | 9,802,825 |
29 Mar 2024 | 12.65 | 12.78 | 12.41 | 12.68 | 12.68 | 3,621,800 |
28 Mar 2024 | 12.21 | 12.78 | 12.10 | 12.59 | 12.59 | 9,960,998 |
27 Mar 2024 | 12.95 | 13.04 | 12.35 | 12.36 | 12.36 | 10,484,839 |
26 Mar 2024 | 13.60 | 13.80 | 12.61 | 12.95 | 12.95 | 14,647,240 |
25 Mar 2024 | 15.74 | 15.74 | 13.02 | 13.39 | 13.39 | 20,088,363 |
22 Mar 2024 | 13.81 | 14.39 | 13.70 | 14.31 | 14.31 | 11,223,014 |
21 Mar 2024 | 13.87 | 14.14 | 13.70 | 13.90 | 13.90 | 8,877,700 |
20 Mar 2024 | 13.31 | 14.20 | 13.30 | 13.97 | 13.97 | 12,785,340 |
19 Mar 2024 | 13.11 | 14.00 | 13.09 | 13.50 | 13.50 | 12,471,400 |
18 Mar 2024 | 12.90 | 13.23 | 12.89 | 13.10 | 13.10 | 6,947,040 |
15 Mar 2024 | 12.86 | 12.93 | 12.70 | 12.89 | 12.89 | 5,668,700 |
14 Mar 2024 | 13.14 | 13.15 | 12.57 | 12.95 | 12.95 | 8,598,150 |
13 Mar 2024 | 12.88 | 13.43 | 12.75 | 13.14 | 13.14 | 11,707,596 |
12 Mar 2024 | 13.13 | 13.16 | 12.61 | 12.89 | 12.89 | 12,442,413 |
11 Mar 2024 | 12.57 | 13.51 | 12.40 | 13.13 | 13.13 | 18,558,800 |
08 Mar 2024 | 11.90 | 12.41 | 11.77 | 12.34 | 12.34 | 10,907,500 |
07 Mar 2024 | 12.32 | 12.48 | 11.90 | 11.90 | 11.90 | 11,255,291 |
06 Mar 2024 | 12.01 | 12.54 | 12.01 | 12.38 | 12.38 | 13,199,296 |
05 Mar 2024 | 12.49 | 12.67 | 11.95 | 12.18 | 12.18 | 19,961,580 |
04 Mar 2024 | 12.90 | 13.84 | 12.49 | 12.52 | 12.52 | 32,599,246 |
01 Mar 2024 | 11.94 | 12.58 | 11.65 | 12.58 | 12.58 | 26,048,045 |
29 Feb 2024 | 10.41 | 11.44 | 10.41 | 11.44 | 11.44 | 10,167,600 |
28 Feb 2024 | 11.28 | 11.67 | 10.33 | 10.40 | 10.40 | 17,534,598 |
27 Feb 2024 | 10.85 | 11.17 | 10.61 | 11.17 | 11.17 | 11,493,195 |
26 Feb 2024 | 10.70 | 11.22 | 10.67 | 10.90 | 10.90 | 14,929,918 |
23 Feb 2024 | 10.38 | 10.86 | 10.31 | 10.73 | 10.73 | 15,384,800 |
22 Feb 2024 | 9.94 | 10.44 | 9.88 | 10.44 | 10.44 | 16,063,995 |
21 Feb 2024 | 10.08 | 10.98 | 9.90 | 10.04 | 10.04 | 21,924,433 |
20 Feb 2024 | 9.39 | 10.16 | 9.05 | 10.16 | 10.16 | 8,978,001 |
19 Feb 2024 | 8.48 | 9.24 | 8.48 | 9.24 | 9.24 | 12,653,516 |
08 Feb 2024 | 8.02 | 8.48 | 7.69 | 8.40 | 8.40 | 12,563,281 |
07 Feb 2024 | 8.71 | 8.76 | 7.75 | 8.02 | 8.02 | 13,198,632 |
06 Feb 2024 | 8.26 | 9.00 | 8.00 | 8.59 | 8.59 | 13,903,649 |
05 Feb 2024 | 9.88 | 9.98 | 8.89 | 8.89 | 8.89 | 10,612,700 |
02 Feb 2024 | 10.26 | 10.53 | 9.60 | 9.88 | 9.88 | 11,779,400 |
01 Feb 2024 | 10.45 | 10.57 | 9.98 | 10.23 | 10.23 | 12,327,662 |
31 Jan 2024 | 11.33 | 11.43 | 10.28 | 10.35 | 10.35 | 18,883,588 |
30 Jan 2024 | 11.25 | 11.59 | 11.06 | 11.32 | 11.32 | 14,539,472 |
29 Jan 2024 | 12.13 | 12.21 | 11.25 | 11.33 | 11.33 | 20,458,368 |
26 Jan 2024 | 12.77 | 13.00 | 12.11 | 12.21 | 12.21 | 24,644,536 |
25 Jan 2024 | 12.79 | 12.89 | 12.01 | 12.80 | 12.80 | 32,914,129 |
24 Jan 2024 | 13.01 | 13.39 | 12.58 | 12.95 | 12.95 | 37,097,618 |
23 Jan 2024 | 13.79 | 14.17 | 13.53 | 13.53 | 13.53 | 37,832,572 |
22 Jan 2024 | 15.69 | 17.08 | 14.54 | 15.03 | 15.03 | 55,079,773 |
19 Jan 2024 | 19.00 | 19.60 | 16.15 | 16.15 | 16.15 | 66,235,298 |
18 Jan 2024 | 15.29 | 17.94 | 15.29 | 17.94 | 17.94 | 59,678,630 |
17 Jan 2024 | 14.83 | 16.31 | 13.80 | 16.31 | 16.31 | 62,140,597 |
16 Jan 2024 | 17.00 | 17.77 | 14.62 | 14.83 | 14.83 | 58,399,353 |
15 Jan 2024 | 15.59 | 16.24 | 15.54 | 16.24 | 16.24 | 29,390,624 |
12 Jan 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 5,228,167 |
11 Jan 2024 | 12.19 | 13.42 | 12.10 | 13.42 | 13.42 | 17,223,062 |
10 Jan 2024 | 12.43 | 12.45 | 12.02 | 12.20 | 12.20 | 10,167,687 |
09 Jan 2024 | 11.98 | 12.98 | 11.94 | 12.62 | 12.62 | 18,820,682 |
08 Jan 2024 | 12.16 | 12.80 | 11.88 | 11.92 | 11.92 | 19,387,100 |
05 Jan 2024 | 12.49 | 13.43 | 12.40 | 12.52 | 12.52 | 28,616,623 |
04 Jan 2024 | 11.67 | 12.80 | 11.51 | 12.42 | 12.42 | 19,250,158 |
03 Jan 2024 | 11.66 | 12.02 | 11.57 | 11.80 | 11.80 | 6,936,064 |
02 Jan 2024 | 11.51 | 11.90 | 11.46 | 11.80 | 11.80 | 6,945,598 |
29 Dec 2023 | 11.45 | 11.58 | 11.41 | 11.55 | 11.55 | 4,522,280 |
28 Dec 2023 | 11.36 | 11.74 | 11.18 | 11.51 | 11.51 | 5,678,489 |
27 Dec 2023 | 11.18 | 11.40 | 11.08 | 11.35 | 11.35 | 5,021,904 |
26 Dec 2023 | 11.31 | 11.43 | 11.11 | 11.13 | 11.13 | 5,530,400 |
25 Dec 2023 | 11.50 | 11.50 | 10.88 | 11.32 | 11.32 | 7,863,600 |
22 Dec 2023 | 11.50 | 11.76 | 11.21 | 11.54 | 11.54 | 12,900,947 |
21 Dec 2023 | 11.50 | 11.94 | 11.50 | 11.64 | 11.64 | 14,170,512 |
20 Dec 2023 | 11.94 | 12.44 | 11.71 | 11.78 | 11.78 | 18,742,700 |
19 Dec 2023 | 11.68 | 12.72 | 11.62 | 11.94 | 11.94 | 20,184,241 |
18 Dec 2023 | 12.11 | 12.17 | 11.56 | 11.56 | 11.56 | 14,879,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |