Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.55 | 11.00 | 10.53 | 10.95 | 10.95 | 22,432,300 |
02 May 2024 | 10.04 | 10.21 | 9.90 | 10.16 | 10.16 | 12,141,800 |
30 Apr 2024 | 9.79 | 10.10 | 9.66 | 9.75 | 9.75 | 12,742,100 |
29 Apr 2024 | 9.82 | 10.22 | 9.82 | 10.03 | 10.03 | 18,286,300 |
26 Apr 2024 | 9.45 | 9.84 | 9.32 | 9.77 | 9.77 | 15,591,500 |
25 Apr 2024 | 9.45 | 9.45 | 8.86 | 9.22 | 9.22 | 26,452,100 |
24 Apr 2024 | 9.99 | 10.05 | 9.57 | 9.59 | 9.59 | 14,882,600 |
23 Apr 2024 | 10.06 | 10.15 | 9.92 | 9.94 | 9.94 | 11,010,500 |
22 Apr 2024 | 10.01 | 10.29 | 9.93 | 10.13 | 10.13 | 13,120,200 |
19 Apr 2024 | 10.00 | 10.32 | 9.85 | 9.94 | 9.94 | 20,050,100 |
18 Apr 2024 | 10.38 | 10.81 | 9.72 | 10.07 | 10.07 | 30,799,100 |
17 Apr 2024 | 10.86 | 11.00 | 10.29 | 10.47 | 10.47 | 16,414,700 |
16 Apr 2024 | 10.35 | 10.66 | 9.88 | 10.47 | 10.47 | 25,639,900 |
15 Apr 2024 | 11.16 | 11.34 | 10.44 | 10.69 | 10.69 | 26,210,700 |
12 Apr 2024 | 12.25 | 12.25 | 11.03 | 11.16 | 11.16 | 30,081,300 |
11 Apr 2024 | 12.79 | 12.83 | 12.33 | 12.41 | 12.41 | 9,761,700 |
10 Apr 2024 | 13.53 | 13.57 | 12.68 | 12.76 | 12.76 | 14,526,000 |
09 Apr 2024 | 13.43 | 13.76 | 13.31 | 13.71 | 13.71 | 6,359,700 |
08 Apr 2024 | 13.05 | 13.58 | 12.95 | 13.30 | 13.30 | 8,204,600 |
05 Apr 2024 | 13.00 | 13.20 | 12.84 | 12.96 | 12.96 | 6,588,000 |
04 Apr 2024 | 12.60 | 13.48 | 12.60 | 12.90 | 12.90 | 14,858,700 |
03 Apr 2024 | 12.58 | 12.67 | 12.28 | 12.55 | 12.55 | 9,569,700 |
02 Apr 2024 | 12.93 | 13.09 | 12.60 | 12.60 | 12.60 | 8,665,600 |
01 Apr 2024 | 13.36 | 13.39 | 12.66 | 12.97 | 12.97 | 14,208,200 |
28 Mar 2024 | 14.50 | 14.52 | 13.00 | 13.04 | 13.04 | 21,249,100 |
27 Mar 2024 | 14.02 | 14.35 | 13.86 | 14.12 | 14.12 | 7,127,200 |
26 Mar 2024 | 14.10 | 14.45 | 13.93 | 14.00 | 14.00 | 7,585,300 |
25 Mar 2024 | 13.91 | 14.20 | 13.90 | 14.08 | 14.08 | 5,039,600 |
22 Mar 2024 | 14.16 | 14.42 | 14.00 | 14.06 | 14.06 | 7,867,500 |
21 Mar 2024 | 14.40 | 14.49 | 14.08 | 14.27 | 14.27 | 11,752,200 |
20 Mar 2024 | 13.79 | 14.54 | 13.75 | 14.40 | 14.40 | 14,353,700 |
19 Mar 2024 | 13.83 | 14.09 | 13.60 | 13.79 | 13.79 | 11,599,700 |
18 Mar 2024 | 13.54 | 13.82 | 13.16 | 13.82 | 13.82 | 20,942,800 |
15 Mar 2024 | 12.65 | 13.49 | 12.36 | 13.49 | 13.49 | 23,772,200 |
14 Mar 2024 | 12.80 | 12.80 | 12.36 | 12.62 | 12.62 | 8,139,000 |
13 Mar 2024 | 12.44 | 12.87 | 12.26 | 12.74 | 12.74 | 10,748,600 |
12 Mar 2024 | 12.16 | 12.60 | 11.93 | 12.50 | 12.50 | 14,277,400 |
11 Mar 2024 | 12.15 | 12.41 | 12.08 | 12.09 | 12.09 | 9,481,800 |
08 Mar 2024 | 11.96 | 12.65 | 11.88 | 12.29 | 12.29 | 10,917,300 |
07 Mar 2024 | 12.33 | 12.45 | 12.05 | 12.09 | 12.09 | 6,427,600 |
06 Mar 2024 | 12.51 | 12.68 | 12.18 | 12.31 | 12.31 | 10,095,100 |
05 Mar 2024 | 12.16 | 12.69 | 12.15 | 12.36 | 12.36 | 22,145,700 |
04 Mar 2024 | 12.30 | 12.33 | 11.88 | 11.90 | 11.90 | 9,338,600 |
01 Mar 2024 | 12.11 | 12.31 | 11.86 | 12.25 | 12.25 | 9,932,700 |
29 Feb 2024 | 12.20 | 12.43 | 11.99 | 12.09 | 12.09 | 9,378,300 |
28 Feb 2024 | 12.45 | 12.56 | 12.24 | 12.28 | 12.28 | 9,621,700 |
27 Feb 2024 | 11.87 | 12.62 | 11.86 | 12.57 | 12.57 | 18,106,600 |
26 Feb 2024 | 11.75 | 11.95 | 11.62 | 11.73 | 11.73 | 10,429,500 |
23 Feb 2024 | 12.10 | 12.24 | 11.74 | 11.74 | 11.74 | 11,104,800 |
22 Feb 2024 | 11.95 | 12.33 | 11.95 | 12.02 | 12.02 | 12,953,300 |
21 Feb 2024 | 12.30 | 12.31 | 11.80 | 11.82 | 11.82 | 11,426,800 |
20 Feb 2024 | 11.94 | 12.40 | 11.72 | 12.36 | 12.36 | 13,216,400 |
19 Feb 2024 | 12.17 | 12.17 | 11.91 | 11.97 | 11.97 | 7,331,800 |
16 Feb 2024 | 12.26 | 12.59 | 11.90 | 12.20 | 12.20 | 13,205,100 |
15 Feb 2024 | 12.18 | 12.50 | 12.07 | 12.16 | 12.16 | 11,384,000 |
14 Feb 2024 | 12.00 | 12.34 | 11.90 | 12.14 | 12.14 | 10,280,300 |
09 Feb 2024 | 12.40 | 12.57 | 12.08 | 12.15 | 12.15 | 11,611,500 |
08 Feb 2024 | 12.95 | 13.00 | 12.07 | 12.38 | 12.38 | 22,973,900 |
07 Feb 2024 | 13.29 | 13.34 | 12.94 | 13.01 | 13.01 | 10,489,600 |
06 Feb 2024 | 12.95 | 13.61 | 12.95 | 13.40 | 13.40 | 15,043,800 |
05 Feb 2024 | 13.50 | 13.84 | 12.88 | 12.91 | 12.91 | 14,663,600 |
02 Feb 2024 | 14.07 | 14.23 | 13.43 | 13.73 | 13.73 | 17,677,200 |
01 Feb 2024 | 13.49 | 13.60 | 12.80 | 13.25 | 13.25 | 18,051,700 |
31 Jan 2024 | 13.18 | 13.92 | 13.17 | 13.40 | 13.40 | 14,413,700 |
30 Jan 2024 | 13.75 | 13.97 | 13.17 | 13.20 | 13.20 | 19,395,300 |
29 Jan 2024 | 14.20 | 14.36 | 13.72 | 13.84 | 13.84 | 12,002,400 |
26 Jan 2024 | 14.18 | 14.36 | 13.80 | 14.27 | 14.27 | 19,202,600 |
25 Jan 2024 | 13.45 | 14.08 | 13.37 | 14.07 | 14.07 | 22,540,400 |
24 Jan 2024 | 13.73 | 13.86 | 13.27 | 13.27 | 13.27 | 9,979,200 |
23 Jan 2024 | 13.47 | 13.73 | 13.39 | 13.53 | 13.53 | 10,420,800 |
22 Jan 2024 | 13.42 | 13.93 | 13.15 | 13.25 | 13.25 | 16,416,400 |
19 Jan 2024 | 12.78 | 13.26 | 12.49 | 13.11 | 13.11 | 15,808,500 |
18 Jan 2024 | 12.78 | 13.05 | 12.50 | 12.62 | 12.62 | 11,013,300 |
17 Jan 2024 | 12.83 | 13.25 | 12.55 | 12.55 | 12.55 | 14,089,500 |
16 Jan 2024 | 13.52 | 13.56 | 12.67 | 12.92 | 12.92 | 27,264,000 |
15 Jan 2024 | 13.60 | 13.90 | 13.27 | 13.64 | 13.64 | 15,553,100 |
12 Jan 2024 | 14.13 | 14.58 | 13.86 | 13.97 | 13.97 | 11,307,300 |
11 Jan 2024 | 14.76 | 14.88 | 14.09 | 14.22 | 14.22 | 12,722,400 |
10 Jan 2024 | 14.91 | 15.27 | 14.68 | 14.69 | 14.69 | 13,024,100 |
09 Jan 2024 | 14.60 | 15.02 | 14.42 | 14.82 | 14.82 | 12,110,100 |
08 Jan 2024 | 13.72 | 14.91 | 13.70 | 14.89 | 14.89 | 19,427,700 |
05 Jan 2024 | 13.76 | 14.20 | 13.54 | 13.83 | 13.83 | 11,849,000 |
04 Jan 2024 | 14.21 | 14.32 | 13.77 | 13.84 | 13.84 | 10,871,600 |
03 Jan 2024 | 14.70 | 14.85 | 14.18 | 14.21 | 14.21 | 14,705,100 |
02 Jan 2024 | 15.82 | 15.82 | 14.66 | 14.70 | 14.70 | 17,737,100 |
28 Dec 2023 | 16.51 | 16.63 | 15.92 | 16.01 | 16.01 | 10,232,700 |
27 Dec 2023 | 16.18 | 16.66 | 16.14 | 16.57 | 16.57 | 7,375,500 |
26 Dec 2023 | 16.29 | 16.36 | 16.10 | 16.26 | 16.26 | 6,112,900 |
22 Dec 2023 | 16.57 | 16.57 | 16.01 | 16.30 | 16.30 | 12,767,000 |
21 Dec 2023 | 16.25 | 16.56 | 15.98 | 16.41 | 16.41 | 13,168,500 |
20 Dec 2023 | 16.21 | 16.60 | 15.81 | 15.84 | 15.84 | 12,295,100 |
19 Dec 2023 | 16.05 | 16.83 | 16.05 | 16.27 | 16.27 | 16,272,000 |
18 Dec 2023 | 16.02 | 16.18 | 15.75 | 15.91 | 15.91 | 10,626,700 |
15 Dec 2023 | 17.07 | 17.07 | 15.90 | 15.90 | 15.90 | 26,083,800 |
14 Dec 2023 | 17.01 | 17.44 | 16.74 | 16.81 | 16.81 | 13,879,000 |
13 Dec 2023 | 15.90 | 16.92 | 15.85 | 16.84 | 16.84 | 13,283,100 |
12 Dec 2023 | 16.06 | 16.14 | 15.76 | 15.83 | 15.83 | 6,235,200 |
11 Dec 2023 | 16.10 | 16.18 | 15.71 | 15.99 | 15.99 | 8,194,800 |
08 Dec 2023 | 17.00 | 17.10 | 16.01 | 16.12 | 16.12 | 13,593,600 |
07 Dec 2023 | 16.45 | 16.89 | 16.40 | 16.85 | 16.85 | 8,723,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |