Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 11.92 | 12.14 | 11.89 | 12.03 | 12.03 | 6,516,581 |
03 May 2024 | 11.54 | 11.63 | 11.25 | 11.53 | 11.53 | 7,518,539 |
02 May 2024 | 11.79 | 11.83 | 11.02 | 11.54 | 11.54 | 9,861,817 |
01 May 2024 | 12.42 | 12.54 | 11.46 | 11.79 | 11.79 | 8,695,439 |
30 Apr 2024 | 12.65 | 12.72 | 12.08 | 12.42 | 12.42 | 8,066,337 |
29 Apr 2024 | 12.62 | 12.95 | 12.59 | 12.65 | 12.65 | 7,242,685 |
28 Apr 2024 | 12.15 | 12.75 | 11.90 | 12.62 | 12.62 | 7,674,349 |
27 Apr 2024 | 12.27 | 12.29 | 12.10 | 12.15 | 12.15 | 7,320,273 |
26 Apr 2024 | 12.25 | 12.54 | 11.99 | 12.27 | 12.27 | 9,138,787 |
25 Apr 2024 | 12.71 | 12.97 | 12.13 | 12.25 | 12.25 | 10,301,231 |
24 Apr 2024 | 12.96 | 13.05 | 12.63 | 12.71 | 12.71 | 6,519,653 |
23 Apr 2024 | 12.79 | 13.14 | 12.67 | 12.96 | 12.96 | 7,642,910 |
22 Apr 2024 | 13.08 | 13.37 | 12.54 | 12.79 | 12.79 | 7,576,748 |
21 Apr 2024 | 12.63 | 13.23 | 12.54 | 13.08 | 13.08 | 7,176,119 |
20 Apr 2024 | 12.65 | 12.92 | 11.88 | 12.63 | 12.63 | 9,677,953 |
19 Apr 2024 | 12.24 | 12.88 | 12.02 | 12.65 | 12.65 | 9,187,543 |
18 Apr 2024 | 12.97 | 12.98 | 12.07 | 12.24 | 12.24 | 10,042,609 |
17 Apr 2024 | 14.72 | 15.01 | 12.74 | 12.97 | 12.97 | 14,345,386 |
16 Apr 2024 | 12.35 | 15.60 | 12.21 | 14.72 | 14.72 | 29,525,129 |
15 Apr 2024 | 11.78 | 12.43 | 11.39 | 12.35 | 12.35 | 13,393,221 |
14 Apr 2024 | 12.69 | 12.86 | 10.75 | 11.78 | 11.78 | 23,811,836 |
13 Apr 2024 | 13.99 | 14.05 | 11.50 | 12.69 | 12.69 | 19,466,103 |
12 Apr 2024 | 14.64 | 15.10 | 13.92 | 13.99 | 13.99 | 13,628,262 |
11 Apr 2024 | 13.45 | 14.96 | 13.32 | 14.64 | 14.64 | 23,347,630 |
10 Apr 2024 | 14.24 | 14.38 | 13.37 | 13.45 | 13.45 | 11,064,782 |
09 Apr 2024 | 13.93 | 14.30 | 13.59 | 14.24 | 14.24 | 13,928,810 |
08 Apr 2024 | 14.29 | 14.42 | 13.69 | 13.93 | 13.93 | 12,317,500 |
07 Apr 2024 | 14.61 | 14.96 | 13.97 | 14.29 | 14.29 | 16,740,734 |
06 Apr 2024 | 17.30 | 18.00 | 14.38 | 14.61 | 14.61 | 33,336,545 |
05 Apr 2024 | 13.57 | 18.60 | 13.48 | 17.30 | 17.30 | 75,070,921 |
04 Apr 2024 | 12.76 | 13.79 | 12.53 | 13.57 | 13.57 | 27,058,994 |
03 Apr 2024 | 13.71 | 13.74 | 12.59 | 12.76 | 12.76 | 11,155,518 |
02 Apr 2024 | 14.13 | 14.13 | 13.37 | 13.71 | 13.71 | 10,660,553 |
01 Apr 2024 | 13.65 | 14.19 | 13.63 | 14.13 | 14.13 | 9,411,689 |
31 Mar 2024 | 13.65 | 13.84 | 13.55 | 13.65 | 13.65 | 8,444,844 |
30 Mar 2024 | 13.87 | 13.96 | 13.52 | 13.65 | 13.65 | 8,479,472 |
29 Mar 2024 | 13.61 | 14.02 | 13.45 | 13.87 | 13.87 | 9,380,846 |
28 Mar 2024 | 13.90 | 14.22 | 13.42 | 13.61 | 13.61 | 10,931,235 |
27 Mar 2024 | 13.88 | 14.20 | 13.73 | 13.90 | 13.90 | 11,303,251 |
26 Mar 2024 | 13.42 | 14.13 | 13.32 | 13.88 | 13.88 | 11,925,461 |
25 Mar 2024 | 13.01 | 13.47 | 12.87 | 13.42 | 13.42 | 8,901,338 |
24 Mar 2024 | 12.96 | 13.33 | 12.78 | 13.01 | 13.01 | 9,577,953 |
23 Mar 2024 | 13.45 | 13.75 | 12.71 | 12.96 | 12.96 | 11,472,409 |
22 Mar 2024 | 13.50 | 13.74 | 13.15 | 13.45 | 13.45 | 13,457,866 |
21 Mar 2024 | 12.29 | 13.56 | 11.93 | 13.50 | 13.50 | 15,488,846 |
20 Mar 2024 | 13.61 | 13.72 | 12.23 | 12.29 | 12.29 | 14,778,503 |
19 Mar 2024 | 14.06 | 14.06 | 13.38 | 13.61 | 13.61 | 10,132,201 |
18 Mar 2024 | 13.60 | 14.19 | 13.17 | 14.06 | 14.06 | 12,975,908 |
17 Mar 2024 | 14.43 | 14.56 | 13.41 | 13.60 | 13.60 | 13,821,947 |
16 Mar 2024 | 14.98 | 15.17 | 13.88 | 14.43 | 14.43 | 18,531,318 |
15 Mar 2024 | 15.33 | 15.37 | 14.41 | 14.98 | 14.98 | 18,603,736 |
14 Mar 2024 | 15.27 | 15.64 | 15.10 | 15.33 | 15.33 | 13,120,439 |
13 Mar 2024 | 15.56 | 15.61 | 14.76 | 15.27 | 15.27 | 16,122,285 |
12 Mar 2024 | 14.83 | 15.65 | 14.44 | 15.56 | 15.56 | 38,336,940 |
11 Mar 2024 | 14.92 | 15.14 | 14.56 | 14.83 | 14.83 | 18,368,715 |
10 Mar 2024 | 14.82 | 15.06 | 14.77 | 14.92 | 14.92 | 12,893,266 |
09 Mar 2024 | 14.82 | 15.28 | 14.62 | 14.82 | 14.82 | 23,749,403 |
08 Mar 2024 | 14.78 | 15.05 | 14.40 | 14.82 | 14.82 | 20,411,047 |
07 Mar 2024 | 13.90 | 15.13 | 13.62 | 14.78 | 14.78 | 36,950,000 |
06 Mar 2024 | 14.13 | 14.85 | 12.61 | 13.90 | 13.90 | 38,916,372 |
05 Mar 2024 | 13.55 | 14.17 | 13.43 | 14.12 | 14.12 | 14,867,808 |
04 Mar 2024 | 13.31 | 13.58 | 13.07 | 13.55 | 13.55 | 12,363,154 |
03 Mar 2024 | 13.33 | 13.42 | 13.18 | 13.32 | 13.32 | 10,853,961 |
02 Mar 2024 | 13.07 | 13.43 | 13.05 | 13.33 | 13.33 | 11,768,622 |
01 Mar 2024 | 13.22 | 13.74 | 12.88 | 13.07 | 13.07 | 13,883,696 |
29 Feb 2024 | 12.56 | 13.59 | 12.55 | 13.22 | 13.22 | 15,456,089 |
28 Feb 2024 | 12.30 | 12.70 | 12.28 | 12.55 | 12.55 | 12,572,394 |
27 Feb 2024 | 12.02 | 12.36 | 11.78 | 12.30 | 12.30 | 9,694,238 |
26 Feb 2024 | 11.57 | 12.04 | 11.55 | 12.02 | 12.02 | 13,465,038 |
25 Feb 2024 | 11.31 | 11.60 | 11.24 | 11.57 | 11.57 | 7,808,181 |
24 Feb 2024 | 11.48 | 11.55 | 11.23 | 11.31 | 11.31 | 8,592,027 |
23 Feb 2024 | 11.50 | 11.67 | 11.27 | 11.48 | 11.48 | 10,131,045 |
22 Feb 2024 | 11.67 | 11.68 | 11.12 | 11.49 | 11.49 | 12,141,759 |
21 Feb 2024 | 11.41 | 11.72 | 11.17 | 11.67 | 11.67 | 12,843,953 |
20 Feb 2024 | 11.13 | 11.58 | 11.08 | 11.41 | 11.41 | 18,408,088 |
19 Feb 2024 | 10.83 | 11.21 | 10.76 | 11.13 | 11.13 | 9,212,073 |
18 Feb 2024 | 10.90 | 10.90 | 10.59 | 10.83 | 10.83 | 8,747,018 |
17 Feb 2024 | 10.97 | 11.13 | 10.73 | 10.90 | 10.90 | 10,174,858 |
16 Feb 2024 | 10.84 | 11.12 | 10.82 | 10.97 | 10.97 | 12,001,248 |
15 Feb 2024 | 10.40 | 10.90 | 10.32 | 10.84 | 10.84 | 11,801,414 |
14 Feb 2024 | 10.32 | 10.46 | 10.23 | 10.40 | 10.40 | 12,369,417 |
13 Feb 2024 | 9.76 | 10.37 | 9.64 | 10.32 | 10.32 | 12,173,445 |
12 Feb 2024 | 9.71 | 9.88 | 9.71 | 9.76 | 9.76 | 9,615,366 |
11 Feb 2024 | 9.67 | 9.78 | 9.63 | 9.71 | 9.71 | 12,036,173 |
10 Feb 2024 | 9.45 | 9.81 | 9.45 | 9.67 | 9.67 | 12,409,544 |
09 Feb 2024 | 9.42 | 9.61 | 9.39 | 9.45 | 9.45 | 11,700,792 |
08 Feb 2024 | 9.23 | 9.51 | 9.13 | 9.42 | 9.42 | 20,294,777 |
07 Feb 2024 | 8.99 | 9.28 | 8.75 | 9.22 | 9.22 | 36,347,551 |
06 Feb 2024 | 8.92 | 9.13 | 8.87 | 8.99 | 8.99 | 8,008,677 |
05 Feb 2024 | 8.93 | 8.97 | 8.86 | 8.92 | 8.92 | 7,621,332 |
04 Feb 2024 | 8.98 | 9.08 | 8.93 | 8.93 | 8.93 | 9,589,039 |
03 Feb 2024 | 8.88 | 8.92 | 8.89 | 8.98 | 8.98 | 9,630,329 |
02 Feb 2024 | 8.82 | 8.90 | 8.66 | 8.88 | 8.88 | 10,364,239 |
01 Feb 2024 | 9.00 | 9.03 | 8.76 | 8.82 | 8.82 | 10,871,501 |
31 Jan 2024 | 8.86 | 9.15 | 8.83 | 9.00 | 9.00 | 20,208,991 |
30 Jan 2024 | 8.70 | 8.89 | 8.61 | 8.86 | 8.86 | 9,238,428 |
29 Jan 2024 | 8.75 | 8.87 | 8.66 | 8.70 | 8.70 | 7,638,913 |
28 Jan 2024 | 8.75 | 8.80 | 8.69 | 8.75 | 8.75 | 7,210,663 |
27 Jan 2024 | 8.56 | 8.78 | 8.49 | 8.75 | 8.75 | 8,712,695 |
26 Jan 2024 | 8.63 | 8.64 | 8.39 | 8.56 | 8.56 | 7,843,119 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |