Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 11.62 | 11.97 | 11.62 | 11.94 | 11.94 | 11,979,994 |
20 May 2024 | 11.73 | 11.78 | 11.50 | 11.67 | 11.67 | 17,639,100 |
17 May 2024 | 11.82 | 11.93 | 11.61 | 11.66 | 11.66 | 28,184,700 |
16 May 2024 | 12.04 | 12.13 | 11.70 | 11.71 | 11.71 | 31,213,200 |
15 May 2024 | 12.02 | 12.49 | 11.71 | 12.09 | 12.09 | 55,782,400 |
14 May 2024 | 11.28 | 11.57 | 11.20 | 11.55 | 11.55 | 26,623,800 |
13 May 2024 | 11.84 | 11.85 | 11.31 | 11.38 | 11.38 | 23,025,300 |
10 May 2024 | 11.90 | 11.96 | 11.74 | 11.76 | 11.76 | 16,422,400 |
09 May 2024 | 11.95 | 11.96 | 11.70 | 11.79 | 11.79 | 23,323,000 |
08 May 2024 | 11.93 | 12.10 | 11.92 | 12.00 | 12.00 | 20,959,300 |
07 May 2024 | 12.01 | 12.04 | 11.92 | 11.99 | 11.99 | 20,218,100 |
06 May 2024 | 11.74 | 12.01 | 11.71 | 12.00 | 12.00 | 18,501,500 |
03 May 2024 | 11.17 | 11.77 | 11.15 | 11.68 | 11.68 | 27,676,300 |
02 May 2024 | 11.04 | 11.19 | 10.90 | 10.96 | 10.96 | 20,553,800 |
01 May 2024 | 10.83 | 11.06 | 10.56 | 10.88 | 10.88 | 25,706,400 |
30 Apr 2024 | 11.00 | 11.08 | 10.84 | 10.86 | 10.86 | 14,292,000 |
29 Apr 2024 | 11.06 | 11.20 | 10.89 | 11.01 | 11.01 | 15,774,700 |
26 Apr 2024 | 10.96 | 11.16 | 10.89 | 11.05 | 11.05 | 14,749,800 |
25 Apr 2024 | 10.54 | 11.00 | 10.48 | 10.87 | 10.87 | 19,173,600 |
24 Apr 2024 | 10.95 | 10.95 | 10.56 | 10.77 | 10.77 | 18,780,800 |
23 Apr 2024 | 10.57 | 10.97 | 10.56 | 10.92 | 10.92 | 22,990,200 |
22 Apr 2024 | 10.58 | 10.78 | 10.50 | 10.61 | 10.61 | 20,053,900 |
19 Apr 2024 | 10.60 | 10.77 | 10.43 | 10.48 | 10.48 | 26,664,900 |
18 Apr 2024 | 10.78 | 10.97 | 10.63 | 10.66 | 10.66 | 16,982,700 |
17 Apr 2024 | 10.91 | 10.97 | 10.73 | 10.79 | 10.79 | 12,716,400 |
16 Apr 2024 | 10.86 | 10.97 | 10.76 | 10.84 | 10.84 | 17,143,800 |
15 Apr 2024 | 11.27 | 11.40 | 10.91 | 10.95 | 10.95 | 24,695,300 |
12 Apr 2024 | 11.44 | 11.47 | 11.23 | 11.29 | 11.29 | 17,480,400 |
11 Apr 2024 | 11.64 | 11.65 | 11.43 | 11.55 | 11.55 | 14,992,300 |
10 Apr 2024 | 11.67 | 11.75 | 11.45 | 11.57 | 11.57 | 19,711,600 |
09 Apr 2024 | 12.06 | 12.09 | 11.75 | 11.82 | 11.82 | 15,951,900 |
08 Apr 2024 | 12.07 | 12.15 | 11.98 | 11.99 | 11.99 | 11,290,400 |
05 Apr 2024 | 11.79 | 12.11 | 11.79 | 11.98 | 11.98 | 16,046,900 |
04 Apr 2024 | 11.98 | 12.13 | 11.78 | 11.79 | 11.79 | 19,009,000 |
03 Apr 2024 | 11.86 | 11.98 | 11.72 | 11.91 | 11.91 | 16,522,700 |
02 Apr 2024 | 11.73 | 11.86 | 11.52 | 11.86 | 11.86 | 18,026,500 |
01 Apr 2024 | 12.00 | 12.01 | 11.75 | 11.82 | 11.82 | 19,683,300 |
28 Mar 2024 | 11.82 | 12.07 | 11.76 | 11.93 | 11.93 | 20,034,500 |
27 Mar 2024 | 12.27 | 12.33 | 11.72 | 11.95 | 11.95 | 28,132,600 |
26 Mar 2024 | 12.24 | 12.29 | 12.12 | 12.23 | 12.23 | 18,129,600 |
25 Mar 2024 | 12.25 | 12.28 | 12.14 | 12.17 | 12.17 | 20,052,700 |
22 Mar 2024 | 12.18 | 12.27 | 12.09 | 12.25 | 12.25 | 24,038,500 |
21 Mar 2024 | 12.25 | 12.39 | 12.17 | 12.24 | 12.24 | 26,612,500 |
20 Mar 2024 | 11.82 | 12.14 | 11.77 | 12.13 | 12.13 | 38,124,800 |
19 Mar 2024 | 11.64 | 11.86 | 11.55 | 11.85 | 11.85 | 28,070,100 |
18 Mar 2024 | 11.74 | 11.80 | 11.59 | 11.79 | 11.79 | 23,119,300 |
15 Mar 2024 | 11.53 | 11.66 | 11.48 | 11.61 | 11.61 | 27,618,900 |
14 Mar 2024 | 11.65 | 11.72 | 11.52 | 11.62 | 11.62 | 32,424,000 |
13 Mar 2024 | 11.44 | 11.67 | 11.38 | 11.59 | 11.59 | 20,374,900 |
12 Mar 2024 | 11.39 | 11.50 | 11.19 | 11.41 | 11.41 | 40,030,300 |
11 Mar 2024 | 11.12 | 11.56 | 11.11 | 11.55 | 11.55 | 38,065,100 |
08 Mar 2024 | 11.55 | 11.61 | 11.04 | 11.07 | 11.07 | 56,072,800 |
07 Mar 2024 | 11.32 | 11.51 | 11.27 | 11.51 | 11.51 | 24,739,500 |
06 Mar 2024 | 11.27 | 11.32 | 11.04 | 11.25 | 11.25 | 26,863,500 |
05 Mar 2024 | 11.09 | 11.12 | 10.94 | 11.10 | 11.10 | 29,187,800 |
04 Mar 2024 | 11.09 | 11.19 | 10.93 | 11.14 | 11.14 | 33,712,700 |
01 Mar 2024 | 11.19 | 11.33 | 11.02 | 11.27 | 11.27 | 24,606,000 |
29 Feb 2024 | 11.11 | 11.12 | 10.94 | 11.08 | 11.08 | 26,912,800 |
28 Feb 2024 | 11.03 | 11.17 | 10.92 | 11.07 | 11.07 | 28,845,100 |
27 Feb 2024 | 10.85 | 11.23 | 10.75 | 11.14 | 11.14 | 47,871,000 |
26 Feb 2024 | 10.29 | 10.85 | 10.24 | 10.72 | 10.72 | 48,612,800 |
23 Feb 2024 | 10.00 | 10.45 | 9.94 | 10.22 | 10.22 | 76,818,600 |
22 Feb 2024 | 10.25 | 10.48 | 10.19 | 10.36 | 10.36 | 44,708,900 |
21 Feb 2024 | 10.08 | 10.20 | 9.99 | 10.09 | 10.09 | 31,337,000 |
20 Feb 2024 | 10.24 | 10.28 | 10.07 | 10.26 | 10.26 | 47,717,900 |
16 Feb 2024 | 10.40 | 10.49 | 10.20 | 10.36 | 10.36 | 42,304,900 |
15 Feb 2024 | 10.31 | 10.49 | 9.98 | 10.46 | 10.46 | 48,635,000 |
14 Feb 2024 | 10.10 | 10.40 | 10.10 | 10.37 | 10.37 | 52,973,900 |
13 Feb 2024 | 9.76 | 10.08 | 9.54 | 9.92 | 9.92 | 55,579,800 |
12 Feb 2024 | 9.88 | 9.96 | 9.78 | 9.88 | 9.88 | 25,531,100 |
09 Feb 2024 | 9.75 | 9.93 | 9.70 | 9.89 | 9.89 | 34,035,000 |
08 Feb 2024 | 9.54 | 9.67 | 9.44 | 9.64 | 9.64 | 23,428,700 |
07 Feb 2024 | 9.36 | 9.60 | 9.34 | 9.56 | 9.56 | 24,788,900 |
06 Feb 2024 | 9.37 | 9.45 | 9.24 | 9.38 | 9.38 | 24,966,900 |
05 Feb 2024 | 9.35 | 9.41 | 9.09 | 9.27 | 9.27 | 17,649,200 |
02 Feb 2024 | 8.94 | 9.41 | 8.86 | 9.37 | 9.37 | 37,369,800 |
01 Feb 2024 | 8.83 | 9.04 | 8.72 | 9.01 | 9.01 | 35,290,700 |
31 Jan 2024 | 8.75 | 8.86 | 8.58 | 8.61 | 8.61 | 37,947,500 |
30 Jan 2024 | 8.92 | 9.01 | 8.51 | 8.78 | 8.78 | 72,837,900 |
29 Jan 2024 | 9.43 | 9.51 | 9.34 | 9.37 | 9.37 | 38,417,300 |
26 Jan 2024 | 9.33 | 9.50 | 9.27 | 9.50 | 9.50 | 29,915,000 |
25 Jan 2024 | 9.04 | 9.33 | 9.00 | 9.33 | 9.33 | 36,349,900 |
24 Jan 2024 | 9.06 | 9.15 | 8.98 | 9.00 | 9.00 | 42,567,800 |
23 Jan 2024 | 8.95 | 9.01 | 8.90 | 8.95 | 8.95 | 29,940,900 |
22 Jan 2024 | 9.17 | 9.27 | 8.84 | 8.92 | 8.92 | 36,535,200 |
19 Jan 2024 | 9.11 | 9.17 | 8.90 | 9.17 | 9.17 | 38,574,800 |
18 Jan 2024 | 9.15 | 9.17 | 8.92 | 9.05 | 9.05 | 29,272,300 |
17 Jan 2024 | 9.10 | 9.10 | 8.94 | 9.09 | 9.09 | 23,413,300 |
16 Jan 2024 | 9.31 | 9.49 | 9.02 | 9.17 | 9.17 | 45,000,700 |
12 Jan 2024 | 9.11 | 9.27 | 9.02 | 9.26 | 9.26 | 32,160,600 |
11 Jan 2024 | 9.12 | 9.15 | 8.86 | 9.07 | 9.07 | 36,237,900 |
10 Jan 2024 | 8.98 | 9.16 | 8.93 | 9.08 | 9.08 | 43,517,300 |
09 Jan 2024 | 8.80 | 8.95 | 8.71 | 8.93 | 8.93 | 22,461,300 |
08 Jan 2024 | 8.66 | 8.90 | 8.59 | 8.89 | 8.89 | 44,489,500 |
05 Jan 2024 | 8.28 | 8.62 | 8.26 | 8.57 | 8.57 | 36,596,100 |
04 Jan 2024 | 8.10 | 8.28 | 8.09 | 8.24 | 8.24 | 16,669,700 |
03 Jan 2024 | 8.08 | 8.20 | 8.06 | 8.09 | 8.09 | 18,161,200 |
02 Jan 2024 | 8.27 | 8.30 | 8.08 | 8.13 | 8.13 | 22,009,500 |
29 Dec 2023 | 8.38 | 8.42 | 8.30 | 8.33 | 8.33 | 7,310,300 |
28 Dec 2023 | 8.33 | 8.46 | 8.31 | 8.37 | 8.37 | 12,253,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |