Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 11.66 | 11.70 | 11.06 | 11.68 | 11.68 | 17,169,551 |
01 May 2024 | 11.38 | 11.48 | 11.22 | 11.33 | 11.33 | 10,981,200 |
30 Apr 2024 | 11.58 | 11.62 | 11.35 | 11.40 | 11.40 | 9,929,800 |
29 Apr 2024 | 11.38 | 11.77 | 11.38 | 11.73 | 11.73 | 11,197,800 |
26 Apr 2024 | 11.32 | 11.43 | 11.13 | 11.41 | 11.41 | 15,123,900 |
25 Apr 2024 | 11.24 | 11.40 | 11.12 | 11.38 | 11.38 | 19,067,200 |
24 Apr 2024 | 11.49 | 11.51 | 11.27 | 11.40 | 11.40 | 15,238,600 |
23 Apr 2024 | 11.62 | 11.70 | 11.44 | 11.58 | 11.58 | 16,340,900 |
22 Apr 2024 | 11.30 | 11.86 | 11.16 | 11.50 | 11.50 | 25,567,600 |
19 Apr 2024 | 12.39 | 12.49 | 12.16 | 12.31 | 12.31 | 6,883,400 |
18 Apr 2024 | 12.40 | 12.56 | 12.31 | 12.40 | 12.40 | 6,148,100 |
17 Apr 2024 | 12.68 | 12.72 | 12.34 | 12.36 | 12.36 | 7,993,200 |
16 Apr 2024 | 12.46 | 12.59 | 12.34 | 12.55 | 12.55 | 10,574,000 |
15 Apr 2024 | 12.76 | 12.94 | 12.59 | 12.70 | 12.70 | 7,518,900 |
12 Apr 2024 | 12.84 | 12.92 | 12.60 | 12.63 | 12.63 | 10,899,900 |
11 Apr 2024 | 13.11 | 13.16 | 12.85 | 12.96 | 12.96 | 9,124,400 |
10 Apr 2024 | 12.96 | 13.30 | 12.87 | 13.09 | 13.09 | 10,622,600 |
09 Apr 2024 | 12.76 | 13.14 | 12.74 | 13.13 | 13.13 | 8,115,600 |
08 Apr 2024 | 12.81 | 12.92 | 12.72 | 12.73 | 12.73 | 6,200,200 |
05 Apr 2024 | 12.81 | 12.86 | 12.64 | 12.82 | 12.82 | 6,028,300 |
04 Apr 2024 | 13.03 | 13.17 | 12.81 | 12.82 | 12.82 | 7,919,600 |
03 Apr 2024 | 12.85 | 13.01 | 12.80 | 12.99 | 12.99 | 7,927,700 |
02 Apr 2024 | 12.70 | 12.91 | 12.58 | 12.84 | 12.84 | 11,191,100 |
01 Apr 2024 | 13.08 | 13.08 | 12.69 | 12.72 | 12.72 | 9,242,300 |
28 Mar 2024 | 12.89 | 13.03 | 12.81 | 12.96 | 12.96 | 8,301,200 |
27 Mar 2024 | 12.58 | 12.96 | 12.57 | 12.96 | 12.96 | 7,927,700 |
26 Mar 2024 | 12.54 | 12.61 | 12.45 | 12.55 | 12.55 | 6,321,300 |
25 Mar 2024 | 12.75 | 12.77 | 12.44 | 12.52 | 12.52 | 10,298,900 |
22 Mar 2024 | 12.82 | 12.88 | 12.70 | 12.73 | 12.73 | 6,866,400 |
21 Mar 2024 | 12.66 | 12.89 | 12.63 | 12.85 | 12.85 | 12,899,300 |
20 Mar 2024 | 12.45 | 12.68 | 12.38 | 12.67 | 12.67 | 11,720,700 |
19 Mar 2024 | 12.34 | 12.54 | 12.28 | 12.45 | 12.45 | 6,499,500 |
18 Mar 2024 | 12.32 | 12.46 | 12.20 | 12.36 | 12.36 | 6,227,100 |
15 Mar 2024 | 12.37 | 12.53 | 12.29 | 12.34 | 12.34 | 15,954,800 |
14 Mar 2024 | 12.34 | 12.54 | 12.28 | 12.44 | 12.44 | 11,313,500 |
13 Mar 2024 | 11.99 | 12.41 | 11.99 | 12.28 | 12.28 | 8,414,400 |
12 Mar 2024 | 12.09 | 12.18 | 11.93 | 11.99 | 11.99 | 6,890,900 |
11 Mar 2024 | 11.86 | 12.12 | 11.81 | 12.10 | 12.10 | 6,080,100 |
08 Mar 2024 | 11.79 | 11.91 | 11.60 | 11.85 | 11.85 | 10,660,000 |
07 Mar 2024 | 11.61 | 11.98 | 11.61 | 11.81 | 11.81 | 12,920,000 |
06 Mar 2024 | 11.79 | 11.81 | 11.62 | 11.70 | 11.70 | 10,871,800 |
05 Mar 2024 | 11.62 | 12.02 | 11.58 | 11.78 | 11.78 | 12,737,800 |
04 Mar 2024 | 12.06 | 12.09 | 11.50 | 11.69 | 11.69 | 20,910,900 |
01 Mar 2024 | 11.92 | 12.11 | 11.79 | 12.06 | 12.06 | 13,451,300 |
29 Feb 2024 | 11.99 | 12.03 | 11.76 | 11.95 | 11.95 | 21,260,600 |
28 Feb 2024 | 11.94 | 12.03 | 11.88 | 11.91 | 11.91 | 8,021,100 |
27 Feb 2024 | 11.95 | 12.04 | 11.91 | 11.96 | 11.96 | 6,533,300 |
26 Feb 2024 | 12.17 | 12.24 | 11.92 | 12.01 | 12.01 | 8,269,800 |
23 Feb 2024 | 11.93 | 12.25 | 11.88 | 12.22 | 12.22 | 8,523,100 |
22 Feb 2024 | 11.90 | 12.03 | 11.85 | 11.93 | 11.93 | 6,446,800 |
21 Feb 2024 | 11.88 | 12.10 | 11.84 | 11.95 | 11.95 | 8,035,300 |
20 Feb 2024 | 11.92 | 11.99 | 11.73 | 11.94 | 11.94 | 13,649,600 |
16 Feb 2024 | 12.30 | 12.33 | 12.12 | 12.15 | 12.15 | 9,857,000 |
15 Feb 2024 | 12.42 | 12.62 | 12.31 | 12.35 | 12.35 | 16,321,700 |
14 Feb 2024 | 12.31 | 12.74 | 12.05 | 12.55 | 12.55 | 20,310,000 |
13 Feb 2024 | 12.13 | 12.13 | 11.75 | 11.82 | 11.82 | 18,679,300 |
12 Feb 2024 | 12.18 | 12.46 | 12.14 | 12.42 | 12.42 | 12,580,600 |
09 Feb 2024 | 12.03 | 12.13 | 11.83 | 12.09 | 12.09 | 15,226,300 |
08 Feb 2024 | 12.33 | 12.39 | 12.12 | 12.18 | 12.18 | 17,373,700 |
07 Feb 2024 | 12.44 | 12.50 | 12.33 | 12.37 | 12.37 | 16,398,300 |
06 Feb 2024 | 12.26 | 12.57 | 12.24 | 12.42 | 12.42 | 19,536,200 |
05 Feb 2024 | 12.27 | 12.30 | 11.92 | 12.15 | 12.15 | 17,522,500 |
02 Feb 2024 | 12.14 | 12.35 | 12.03 | 12.28 | 12.28 | 19,884,200 |
01 Feb 2024 | 12.12 | 12.30 | 12.07 | 12.30 | 12.30 | 12,987,800 |
31 Jan 2024 | 12.05 | 12.22 | 11.99 | 12.00 | 12.00 | 15,339,100 |
30 Jan 2024 | 12.01 | 12.20 | 12.01 | 12.07 | 12.07 | 10,361,500 |
29 Jan 2024 | 11.83 | 12.16 | 11.77 | 12.09 | 12.09 | 9,828,800 |
26 Jan 2024 | 11.98 | 12.08 | 11.91 | 11.93 | 11.93 | 10,901,800 |
25 Jan 2024 | 11.94 | 12.05 | 11.81 | 11.94 | 11.94 | 13,380,200 |
24 Jan 2024 | 12.02 | 12.05 | 11.82 | 11.83 | 11.83 | 8,750,200 |
23 Jan 2024 | 11.82 | 11.89 | 11.68 | 11.86 | 11.86 | 9,462,400 |
22 Jan 2024 | 11.70 | 11.90 | 11.66 | 11.73 | 11.73 | 9,100,900 |
19 Jan 2024 | 11.53 | 11.67 | 11.45 | 11.65 | 11.65 | 9,350,200 |
18 Jan 2024 | 11.48 | 11.62 | 11.43 | 11.57 | 11.57 | 10,148,700 |
17 Jan 2024 | 11.54 | 11.59 | 11.38 | 11.42 | 11.42 | 13,816,200 |
16 Jan 2024 | 11.29 | 11.58 | 11.28 | 11.46 | 11.46 | 11,487,800 |
12 Jan 2024 | 11.69 | 11.80 | 11.47 | 11.49 | 11.49 | 12,102,700 |
11 Jan 2024 | 11.68 | 11.85 | 11.58 | 11.62 | 11.62 | 16,034,200 |
10 Jan 2024 | 11.87 | 11.94 | 11.73 | 11.82 | 11.82 | 12,698,300 |
09 Jan 2024 | 12.19 | 12.21 | 11.92 | 11.95 | 11.95 | 16,408,000 |
08 Jan 2024 | 11.90 | 12.30 | 11.90 | 12.29 | 12.29 | 15,543,200 |
05 Jan 2024 | 11.79 | 12.30 | 11.77 | 12.06 | 12.06 | 19,512,200 |
04 Jan 2024 | 11.94 | 12.04 | 11.89 | 11.90 | 11.90 | 15,291,800 |
03 Jan 2024 | 11.97 | 12.17 | 11.82 | 11.95 | 11.95 | 18,987,300 |
02 Jan 2024 | 12.13 | 12.42 | 12.10 | 12.16 | 12.16 | 19,803,800 |
29 Dec 2023 | 12.29 | 12.29 | 12.12 | 12.18 | 12.18 | 11,220,000 |
28 Dec 2023 | 12.12 | 12.16 | 12.06 | 12.08 | 12.08 | 7,783,900 |
27 Dec 2023 | 12.01 | 12.19 | 12.01 | 12.12 | 12.12 | 19,008,500 |
26 Dec 2023 | 12.02 | 12.10 | 11.96 | 12.03 | 12.03 | 5,197,400 |
22 Dec 2023 | 11.91 | 12.07 | 11.90 | 11.98 | 11.98 | 9,193,100 |
21 Dec 2023 | 11.82 | 11.90 | 11.68 | 11.90 | 11.90 | 12,715,600 |
20 Dec 2023 | 11.87 | 11.94 | 11.65 | 11.67 | 11.67 | 13,351,900 |
19 Dec 2023 | 11.64 | 11.93 | 11.63 | 11.91 | 11.91 | 25,640,100 |
18 Dec 2023 | 11.44 | 11.61 | 11.39 | 11.60 | 11.60 | 17,914,900 |
15 Dec 2023 | 11.76 | 11.81 | 11.45 | 11.48 | 11.48 | 38,551,000 |
14 Dec 2023 | 11.35 | 11.82 | 11.35 | 11.75 | 11.75 | 28,764,900 |
13 Dec 2023 | 10.95 | 11.41 | 10.83 | 11.41 | 11.41 | 13,233,600 |
12 Dec 2023 | 11.04 | 11.04 | 10.88 | 10.98 | 10.98 | 10,052,000 |
11 Dec 2023 | 11.05 | 11.14 | 11.01 | 11.09 | 11.09 | 17,942,200 |
08 Dec 2023 | 10.89 | 11.13 | 10.89 | 11.11 | 11.11 | 12,948,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |