Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 12.46 | 12.46 | 12.25 | 12.26 | 12.26 | 31,585,245 |
20 May 2024 | 12.41 | 12.61 | 12.36 | 12.51 | 12.51 | 43,439,859 |
17 May 2024 | 12.25 | 12.41 | 12.17 | 12.40 | 12.40 | 43,374,095 |
16 May 2024 | 12.15 | 12.30 | 12.10 | 12.15 | 12.15 | 31,102,814 |
15 May 2024 | 12.23 | 12.33 | 12.10 | 12.12 | 12.12 | 31,479,563 |
14 May 2024 | 12.30 | 12.39 | 12.17 | 12.24 | 12.24 | 31,649,719 |
13 May 2024 | 12.41 | 12.50 | 12.23 | 12.32 | 12.32 | 45,419,690 |
10 May 2024 | 12.75 | 12.78 | 12.47 | 12.53 | 12.53 | 46,622,098 |
09 May 2024 | 12.38 | 12.68 | 12.24 | 12.66 | 12.66 | 65,989,912 |
08 May 2024 | 12.57 | 12.59 | 12.41 | 12.42 | 12.42 | 39,098,283 |
07 May 2024 | 12.41 | 12.65 | 12.36 | 12.59 | 12.59 | 60,635,947 |
06 May 2024 | 12.27 | 12.53 | 12.22 | 12.49 | 12.49 | 59,696,212 |
30 Apr 2024 | 12.35 | 12.37 | 12.09 | 12.15 | 12.15 | 49,898,620 |
29 Apr 2024 | 12.18 | 12.38 | 12.01 | 12.33 | 12.33 | 76,175,731 |
26 Apr 2024 | 11.76 | 12.13 | 11.76 | 12.10 | 12.10 | 59,061,593 |
25 Apr 2024 | 12.02 | 12.02 | 11.78 | 11.83 | 11.83 | 41,862,330 |
24 Apr 2024 | 11.72 | 12.07 | 11.72 | 12.06 | 12.06 | 52,906,458 |
23 Apr 2024 | 11.84 | 12.00 | 11.69 | 11.75 | 11.75 | 41,096,041 |
22 Apr 2024 | 12.07 | 12.17 | 11.86 | 11.89 | 11.89 | 62,743,112 |
19 Apr 2024 | 11.70 | 12.10 | 11.62 | 11.96 | 11.96 | 77,604,416 |
18 Apr 2024 | 11.40 | 11.86 | 11.38 | 11.78 | 11.78 | 65,934,017 |
17 Apr 2024 | 11.07 | 11.38 | 11.06 | 11.37 | 11.37 | 30,587,015 |
16 Apr 2024 | 11.35 | 11.49 | 10.98 | 11.00 | 11.00 | 38,732,642 |
15 Apr 2024 | 11.14 | 11.49 | 11.02 | 11.37 | 11.37 | 37,175,918 |
12 Apr 2024 | 11.19 | 11.26 | 11.07 | 11.08 | 11.08 | 18,683,749 |
11 Apr 2024 | 11.16 | 11.33 | 11.15 | 11.20 | 11.20 | 19,285,943 |
10 Apr 2024 | 11.35 | 11.42 | 11.13 | 11.27 | 11.27 | 25,190,495 |
09 Apr 2024 | 11.35 | 11.51 | 11.30 | 11.42 | 11.42 | 17,819,539 |
08 Apr 2024 | 11.53 | 11.56 | 11.32 | 11.34 | 11.34 | 22,047,885 |
03 Apr 2024 | 11.78 | 11.78 | 11.50 | 11.57 | 11.57 | 24,450,387 |
02 Apr 2024 | 11.90 | 11.93 | 11.73 | 11.79 | 11.79 | 27,329,414 |
01 Apr 2024 | 11.73 | 11.97 | 11.73 | 11.91 | 11.91 | 32,174,412 |
29 Mar 2024 | 11.68 | 11.73 | 11.52 | 11.69 | 11.69 | 18,539,412 |
28 Mar 2024 | 11.05 | 11.90 | 11.05 | 11.70 | 11.70 | 58,924,685 |
27 Mar 2024 | 11.32 | 11.37 | 11.00 | 11.00 | 11.00 | 27,130,557 |
26 Mar 2024 | 11.41 | 11.50 | 11.21 | 11.38 | 11.38 | 24,807,745 |
25 Mar 2024 | 11.70 | 11.74 | 11.43 | 11.43 | 11.43 | 27,995,185 |
22 Mar 2024 | 12.07 | 12.07 | 11.69 | 11.73 | 11.73 | 41,030,592 |
21 Mar 2024 | 12.18 | 12.21 | 11.99 | 12.12 | 12.12 | 26,720,545 |
20 Mar 2024 | 12.08 | 12.22 | 12.08 | 12.14 | 12.14 | 23,836,292 |
19 Mar 2024 | 12.24 | 12.38 | 12.08 | 12.10 | 12.10 | 37,802,338 |
18 Mar 2024 | 11.97 | 12.26 | 11.97 | 12.24 | 12.24 | 44,407,261 |
15 Mar 2024 | 11.77 | 11.93 | 11.72 | 11.92 | 11.92 | 20,408,816 |
14 Mar 2024 | 12.00 | 12.01 | 11.70 | 11.78 | 11.78 | 31,321,753 |
13 Mar 2024 | 12.00 | 12.12 | 11.91 | 12.03 | 12.03 | 27,161,415 |
12 Mar 2024 | 11.81 | 12.10 | 11.80 | 12.02 | 12.02 | 35,380,055 |
11 Mar 2024 | 11.66 | 11.83 | 11.65 | 11.83 | 11.83 | 24,491,251 |
08 Mar 2024 | 11.64 | 11.80 | 11.53 | 11.71 | 11.71 | 24,377,953 |
07 Mar 2024 | 11.91 | 11.95 | 11.62 | 11.64 | 11.64 | 27,974,860 |
06 Mar 2024 | 11.87 | 11.98 | 11.76 | 11.91 | 11.91 | 21,454,472 |
05 Mar 2024 | 11.80 | 12.12 | 11.75 | 11.94 | 11.94 | 37,426,540 |
04 Mar 2024 | 11.88 | 11.98 | 11.77 | 11.85 | 11.85 | 22,764,500 |
01 Mar 2024 | 11.85 | 11.93 | 11.77 | 11.90 | 11.90 | 25,913,386 |
29 Feb 2024 | 11.44 | 11.86 | 11.43 | 11.85 | 11.85 | 30,953,272 |
28 Feb 2024 | 11.88 | 11.98 | 11.48 | 11.49 | 11.49 | 37,086,799 |
27 Feb 2024 | 11.59 | 11.81 | 11.54 | 11.81 | 11.81 | 27,551,101 |
26 Feb 2024 | 11.61 | 11.86 | 11.60 | 11.64 | 11.64 | 29,961,776 |
23 Feb 2024 | 11.40 | 11.70 | 11.35 | 11.65 | 11.65 | 40,318,576 |
22 Feb 2024 | 11.27 | 11.41 | 11.24 | 11.39 | 11.39 | 24,115,311 |
21 Feb 2024 | 11.20 | 11.50 | 11.16 | 11.33 | 11.33 | 31,707,217 |
20 Feb 2024 | 11.25 | 11.28 | 11.17 | 11.25 | 11.25 | 18,372,167 |
19 Feb 2024 | 11.27 | 11.44 | 11.16 | 11.33 | 11.33 | 36,318,540 |
08 Feb 2024 | 11.06 | 11.33 | 10.82 | 11.22 | 11.22 | 47,016,829 |
07 Feb 2024 | 10.90 | 11.19 | 10.69 | 10.89 | 10.89 | 51,757,993 |
06 Feb 2024 | 10.02 | 10.80 | 9.96 | 10.79 | 10.79 | 44,946,190 |
05 Feb 2024 | 10.20 | 10.48 | 9.81 | 10.02 | 10.02 | 44,136,640 |
02 Feb 2024 | 10.83 | 10.93 | 10.00 | 10.33 | 10.33 | 44,777,424 |
01 Feb 2024 | 10.99 | 11.16 | 10.77 | 10.83 | 10.83 | 36,084,801 |
31 Jan 2024 | 11.57 | 11.57 | 11.04 | 11.08 | 11.08 | 33,873,693 |
30 Jan 2024 | 11.65 | 11.90 | 11.55 | 11.63 | 11.63 | 24,962,860 |
29 Jan 2024 | 11.88 | 12.04 | 11.72 | 11.73 | 11.73 | 28,388,804 |
26 Jan 2024 | 11.83 | 11.99 | 11.73 | 11.87 | 11.87 | 33,598,787 |
25 Jan 2024 | 11.10 | 11.92 | 11.09 | 11.89 | 11.89 | 55,969,494 |
24 Jan 2024 | 11.39 | 11.39 | 10.85 | 11.26 | 11.26 | 62,001,747 |
23 Jan 2024 | 11.32 | 11.62 | 11.21 | 11.58 | 11.58 | 21,876,028 |
22 Jan 2024 | 11.69 | 11.76 | 11.25 | 11.33 | 11.33 | 28,611,169 |
19 Jan 2024 | 11.57 | 11.81 | 11.50 | 11.70 | 11.70 | 18,368,977 |
18 Jan 2024 | 11.39 | 11.66 | 11.21 | 11.60 | 11.60 | 34,888,624 |
17 Jan 2024 | 11.71 | 11.82 | 11.44 | 11.44 | 11.44 | 24,490,221 |
16 Jan 2024 | 11.71 | 11.83 | 11.58 | 11.74 | 11.74 | 20,226,631 |
15 Jan 2024 | 12.06 | 12.06 | 11.75 | 11.75 | 11.75 | 26,524,341 |
12 Jan 2024 | 12.14 | 12.24 | 12.08 | 12.12 | 12.12 | 15,216,634 |
11 Jan 2024 | 12.01 | 12.20 | 11.97 | 12.19 | 12.19 | 18,561,335 |
10 Jan 2024 | 12.11 | 12.23 | 12.01 | 12.02 | 12.02 | 16,470,470 |
09 Jan 2024 | 12.25 | 12.32 | 12.08 | 12.16 | 12.16 | 21,188,926 |
08 Jan 2024 | 12.48 | 12.58 | 12.26 | 12.28 | 12.28 | 18,423,747 |
05 Jan 2024 | 12.89 | 12.98 | 12.41 | 12.48 | 12.48 | 26,185,545 |
04 Jan 2024 | 12.98 | 13.08 | 12.83 | 12.92 | 12.92 | 14,331,969 |
03 Jan 2024 | 13.05 | 13.09 | 12.90 | 13.01 | 13.01 | 17,875,186 |
02 Jan 2024 | 13.14 | 13.28 | 13.07 | 13.08 | 13.08 | 20,520,877 |
29 Dec 2023 | 13.02 | 13.22 | 12.94 | 13.18 | 13.18 | 24,882,452 |
28 Dec 2023 | 12.61 | 13.05 | 12.58 | 13.01 | 13.01 | 31,767,946 |
27 Dec 2023 | 12.64 | 12.69 | 12.53 | 12.64 | 12.64 | 11,297,719 |
26 Dec 2023 | 12.69 | 12.77 | 12.45 | 12.69 | 12.69 | 20,945,773 |
25 Dec 2023 | 12.56 | 12.90 | 12.54 | 12.72 | 12.72 | 21,270,411 |
22 Dec 2023 | 12.22 | 12.72 | 12.20 | 12.59 | 12.59 | 37,324,539 |
21 Dec 2023 | 12.04 | 12.27 | 11.98 | 12.20 | 12.20 | 16,814,403 |
20 Dec 2023 | 12.42 | 12.48 | 12.10 | 12.10 | 12.10 | 21,917,714 |
19 Dec 2023 | 12.41 | 12.51 | 12.31 | 12.44 | 12.44 | 13,197,147 |
18 Dec 2023 | 12.65 | 12.71 | 12.38 | 12.41 | 12.41 | 23,020,043 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |