Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 10.480 | 11.120 | 10.480 | 11.040 | 11.040 | 11,199,162 |
25 Apr 2024 | 10.480 | 10.760 | 10.380 | 10.480 | 10.480 | 5,250,819 |
24 Apr 2024 | 10.600 | 10.600 | 10.260 | 10.520 | 10.520 | 4,931,371 |
23 Apr 2024 | 10.180 | 10.600 | 10.180 | 10.460 | 10.460 | 4,629,793 |
22 Apr 2024 | 10.080 | 10.300 | 9.880 | 10.180 | 10.180 | 4,775,726 |
19 Apr 2024 | 9.960 | 10.080 | 9.640 | 9.780 | 9.780 | 6,959,444 |
18 Apr 2024 | 9.740 | 10.300 | 9.640 | 10.080 | 10.080 | 7,821,533 |
17 Apr 2024 | 9.900 | 10.060 | 9.630 | 9.750 | 9.750 | 5,341,300 |
16 Apr 2024 | 10.180 | 10.220 | 9.680 | 9.720 | 9.720 | 7,323,021 |
15 Apr 2024 | 10.380 | 10.400 | 10.080 | 10.300 | 10.300 | 3,965,260 |
12 Apr 2024 | 11.040 | 11.060 | 10.240 | 10.280 | 10.280 | 7,506,803 |
11 Apr 2024 | 11.260 | 11.260 | 10.880 | 11.080 | 11.080 | 4,858,060 |
10 Apr 2024 | 11.320 | 11.640 | 11.300 | 11.420 | 11.420 | 3,612,794 |
09 Apr 2024 | 11.300 | 11.500 | 11.300 | 11.400 | 11.400 | 2,856,350 |
08 Apr 2024 | 11.080 | 11.660 | 11.060 | 11.140 | 11.140 | 3,735,425 |
05 Apr 2024 | 11.480 | 11.500 | 11.040 | 11.100 | 11.100 | 3,140,547 |
03 Apr 2024 | 12.200 | 12.320 | 11.440 | 11.500 | 11.500 | 7,446,200 |
02 Apr 2024 | 12.200 | 12.400 | 12.000 | 12.280 | 12.280 | 4,696,675 |
28 Mar 2024 | 11.900 | 12.180 | 11.740 | 11.800 | 11.800 | 3,843,277 |
27 Mar 2024 | 12.100 | 12.220 | 11.780 | 11.820 | 11.820 | 5,062,400 |
26 Mar 2024 | 12.220 | 12.600 | 12.140 | 12.180 | 12.180 | 3,019,765 |
25 Mar 2024 | 12.720 | 12.780 | 11.980 | 12.400 | 12.400 | 4,795,414 |
22 Mar 2024 | 13.120 | 13.380 | 12.720 | 12.820 | 12.820 | 7,510,214 |
21 Mar 2024 | 12.440 | 13.460 | 12.400 | 13.140 | 13.140 | 9,901,150 |
20 Mar 2024 | 12.080 | 12.360 | 11.900 | 12.300 | 12.300 | 3,971,500 |
19 Mar 2024 | 12.500 | 12.500 | 12.100 | 12.180 | 12.180 | 3,131,141 |
18 Mar 2024 | 11.760 | 12.660 | 11.620 | 12.560 | 12.560 | 6,150,739 |
15 Mar 2024 | 11.580 | 11.860 | 11.540 | 11.760 | 11.760 | 3,398,887 |
14 Mar 2024 | 11.900 | 12.240 | 11.520 | 11.620 | 11.620 | 3,228,600 |
13 Mar 2024 | 12.220 | 12.280 | 11.800 | 11.880 | 11.880 | 4,126,749 |
12 Mar 2024 | 11.600 | 12.300 | 11.540 | 12.300 | 12.300 | 5,691,407 |
11 Mar 2024 | 11.140 | 11.660 | 11.200 | 11.600 | 11.600 | 2,803,900 |
08 Mar 2024 | 11.200 | 11.480 | 11.120 | 11.180 | 11.180 | 3,741,548 |
07 Mar 2024 | 11.400 | 11.500 | 11.160 | 11.180 | 11.180 | 3,184,988 |
06 Mar 2024 | 11.100 | 11.620 | 11.060 | 11.400 | 11.400 | 4,616,662 |
05 Mar 2024 | 11.980 | 11.980 | 11.080 | 11.080 | 11.080 | 7,274,975 |
04 Mar 2024 | 12.000 | 12.280 | 11.900 | 12.200 | 12.200 | 4,173,442 |
01 Mar 2024 | 12.060 | 12.260 | 11.880 | 12.000 | 12.000 | 15,927,778 |
29 Feb 2024 | 11.800 | 12.420 | 11.800 | 12.140 | 12.140 | 50,479,194 |
28 Feb 2024 | 12.460 | 12.680 | 12.100 | 12.140 | 12.140 | 4,153,480 |
27 Feb 2024 | 12.100 | 12.540 | 11.800 | 12.480 | 12.480 | 4,751,487 |
26 Feb 2024 | 12.520 | 12.840 | 12.320 | 12.400 | 12.400 | 4,859,691 |
23 Feb 2024 | 12.700 | 12.740 | 12.420 | 12.660 | 12.660 | 3,198,787 |
22 Feb 2024 | 12.500 | 12.720 | 12.240 | 12.700 | 12.700 | 3,871,000 |
21 Feb 2024 | 12.040 | 12.760 | 11.800 | 12.500 | 12.500 | 4,986,158 |
20 Feb 2024 | 11.920 | 12.200 | 11.680 | 12.160 | 12.160 | 3,585,900 |
19 Feb 2024 | 12.280 | 12.300 | 11.880 | 12.020 | 12.020 | 3,484,350 |
16 Feb 2024 | 11.320 | 12.540 | 11.000 | 12.420 | 12.420 | 5,461,299 |
15 Feb 2024 | 11.500 | 11.500 | 10.820 | 11.260 | 11.260 | 4,310,895 |
14 Feb 2024 | 11.240 | 11.260 | 10.600 | 11.260 | 11.260 | 4,640,448 |
09 Feb 2024 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | - |
08 Feb 2024 | 11.680 | 11.940 | 11.420 | 11.780 | 11.780 | 3,837,380 |
07 Feb 2024 | 11.680 | 12.180 | 11.300 | 11.540 | 11.540 | 7,738,861 |
06 Feb 2024 | 10.900 | 11.500 | 10.900 | 11.500 | 11.500 | 6,199,756 |
05 Feb 2024 | 10.900 | 11.180 | 10.660 | 10.980 | 10.980 | 3,830,184 |
02 Feb 2024 | 11.360 | 11.780 | 10.940 | 11.000 | 11.000 | 4,627,198 |
01 Feb 2024 | 11.180 | 11.580 | 10.840 | 11.140 | 11.140 | 7,145,718 |
31 Jan 2024 | 12.200 | 12.260 | 10.900 | 11.180 | 11.180 | 13,081,825 |
30 Jan 2024 | 12.940 | 12.940 | 12.160 | 12.200 | 12.200 | 4,330,519 |
29 Jan 2024 | 12.980 | 13.340 | 12.740 | 12.940 | 12.940 | 4,030,210 |
26 Jan 2024 | 13.600 | 13.680 | 12.840 | 12.980 | 12.980 | 3,559,770 |
25 Jan 2024 | 13.940 | 13.940 | 13.320 | 13.600 | 13.600 | 5,248,648 |
24 Jan 2024 | 13.440 | 13.940 | 13.200 | 13.940 | 13.940 | 7,518,874 |
23 Jan 2024 | 12.600 | 13.440 | 12.320 | 13.440 | 13.440 | 12,719,565 |
22 Jan 2024 | 14.000 | 14.220 | 12.560 | 12.740 | 12.740 | 10,195,818 |
19 Jan 2024 | 14.200 | 14.280 | 13.520 | 14.080 | 14.080 | 9,792,724 |
18 Jan 2024 | 14.980 | 15.100 | 13.640 | 13.840 | 13.840 | 10,903,300 |
17 Jan 2024 | 16.000 | 16.000 | 14.900 | 15.180 | 15.180 | 6,963,858 |
16 Jan 2024 | 16.280 | 16.320 | 15.700 | 16.000 | 16.000 | 2,956,406 |
15 Jan 2024 | 16.240 | 16.240 | 16.240 | 16.240 | 16.240 | - |
12 Jan 2024 | 16.400 | 16.540 | 16.080 | 16.240 | 16.240 | 2,086,729 |
11 Jan 2024 | 16.440 | 16.680 | 16.300 | 16.460 | 16.460 | 2,267,728 |
10 Jan 2024 | 16.460 | 16.520 | 16.200 | 16.440 | 16.440 | 2,950,873 |
09 Jan 2024 | 16.520 | 16.680 | 16.340 | 16.460 | 16.460 | 1,854,149 |
08 Jan 2024 | 16.940 | 17.000 | 16.280 | 16.520 | 16.520 | 3,189,802 |
05 Jan 2024 | 17.320 | 17.320 | 16.860 | 16.940 | 16.940 | 1,589,280 |
04 Jan 2024 | 17.280 | 17.400 | 17.140 | 17.240 | 17.240 | 1,398,634 |
03 Jan 2024 | 17.580 | 17.580 | 17.060 | 17.540 | 17.540 | 2,669,706 |
02 Jan 2024 | 18.140 | 18.220 | 17.420 | 17.600 | 17.600 | 1,727,200 |
29 Dec 2023 | 17.560 | 18.260 | 17.560 | 17.760 | 17.760 | 2,895,749 |
28 Dec 2023 | 16.680 | 17.780 | 16.520 | 17.540 | 17.540 | 5,237,711 |
27 Dec 2023 | 16.540 | 16.780 | 16.340 | 16.620 | 16.620 | 2,773,362 |
22 Dec 2023 | 16.940 | 16.940 | 16.440 | 16.540 | 16.540 | 4,071,745 |
21 Dec 2023 | 16.900 | 17.080 | 16.760 | 16.920 | 16.920 | 2,189,041 |
20 Dec 2023 | 17.400 | 17.400 | 16.880 | 17.000 | 17.000 | 4,560,455 |
19 Dec 2023 | 17.560 | 17.560 | 17.160 | 17.400 | 17.400 | 2,196,500 |
18 Dec 2023 | 17.680 | 17.820 | 17.360 | 17.560 | 17.560 | 2,571,261 |
15 Dec 2023 | 18.460 | 18.460 | 17.640 | 17.880 | 17.880 | 3,412,342 |
14 Dec 2023 | 18.000 | 18.400 | 18.000 | 18.060 | 18.060 | 3,354,216 |
13 Dec 2023 | 17.900 | 18.300 | 17.820 | 17.980 | 17.980 | 1,636,716 |
12 Dec 2023 | 18.300 | 18.460 | 17.980 | 18.060 | 18.060 | 2,601,262 |
11 Dec 2023 | 18.120 | 18.320 | 17.500 | 18.220 | 18.220 | 5,081,086 |
08 Dec 2023 | 18.200 | 18.740 | 18.000 | 18.120 | 18.120 | 8,471,840 |
07 Dec 2023 | 17.680 | 18.180 | 17.240 | 18.080 | 18.080 | 4,385,019 |
06 Dec 2023 | 17.440 | 17.760 | 17.300 | 17.460 | 17.460 | 2,551,502 |
05 Dec 2023 | 17.100 | 17.680 | 17.000 | 17.620 | 17.620 | 4,075,526 |
04 Dec 2023 | 17.380 | 17.460 | 16.760 | 16.980 | 16.980 | 3,107,160 |
01 Dec 2023 | 17.460 | 17.560 | 17.020 | 17.240 | 17.240 | 3,941,758 |
30 Nov 2023 | 18.060 | 18.060 | 17.100 | 17.460 | 17.460 | 9,509,158 |
29 Nov 2023 | 18.120 | 18.120 | 17.620 | 17.880 | 17.880 | 3,783,262 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |