Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 12.06 | 11.85 | 11.13 | 11.36 | 11.36 | 1,315,500 |
10 May 2024 | 12.06 | 12.16 | 11.66 | 11.71 | 11.71 | 2,370,400 |
09 May 2024 | 11.87 | 12.20 | 11.77 | 12.06 | 12.06 | 2,360,600 |
08 May 2024 | 12.17 | 12.17 | 11.72 | 11.72 | 11.72 | 2,257,600 |
07 May 2024 | 11.95 | 12.08 | 11.75 | 12.05 | 12.05 | 2,830,110 |
06 May 2024 | 12.00 | 12.19 | 11.62 | 11.94 | 11.94 | 4,274,316 |
30 Apr 2024 | 11.91 | 11.99 | 11.26 | 11.50 | 11.50 | 3,649,805 |
29 Apr 2024 | 11.29 | 11.77 | 11.21 | 11.71 | 11.71 | 4,172,481 |
26 Apr 2024 | 10.90 | 11.25 | 10.70 | 11.17 | 11.17 | 4,661,988 |
25 Apr 2024 | 10.73 | 11.17 | 10.62 | 11.03 | 11.03 | 6,449,875 |
24 Apr 2024 | 11.29 | 11.78 | 11.20 | 11.76 | 11.76 | 3,473,400 |
23 Apr 2024 | 10.64 | 11.39 | 10.64 | 11.14 | 11.14 | 3,294,100 |
22 Apr 2024 | 10.72 | 10.80 | 10.03 | 10.56 | 10.56 | 2,734,400 |
19 Apr 2024 | 10.98 | 10.98 | 10.61 | 10.66 | 10.66 | 2,468,875 |
18 Apr 2024 | 11.33 | 11.43 | 10.80 | 11.01 | 11.01 | 3,576,298 |
17 Apr 2024 | 10.01 | 11.35 | 9.94 | 11.33 | 11.33 | 5,124,419 |
16 Apr 2024 | 10.95 | 11.00 | 9.70 | 9.75 | 9.75 | 5,173,050 |
15 Apr 2024 | 12.61 | 12.91 | 10.92 | 11.26 | 11.26 | 5,116,181 |
12 Apr 2024 | 12.85 | 13.18 | 12.71 | 12.72 | 12.72 | 1,826,355 |
11 Apr 2024 | 12.76 | 13.05 | 12.60 | 12.85 | 12.85 | 1,972,321 |
10 Apr 2024 | 13.43 | 13.43 | 12.63 | 12.81 | 12.81 | 2,404,200 |
09 Apr 2024 | 13.22 | 13.53 | 13.17 | 13.39 | 13.39 | 1,933,100 |
08 Apr 2024 | 13.90 | 14.06 | 13.02 | 13.11 | 13.11 | 3,165,100 |
03 Apr 2024 | 13.95 | 14.04 | 13.72 | 13.96 | 13.96 | 2,555,700 |
02 Apr 2024 | 13.91 | 14.08 | 13.76 | 13.93 | 13.93 | 2,003,821 |
01 Apr 2024 | 13.80 | 14.03 | 13.65 | 13.97 | 13.97 | 2,482,195 |
29 Mar 2024 | 13.34 | 14.05 | 13.13 | 13.80 | 13.80 | 1,861,900 |
28 Mar 2024 | 12.79 | 13.47 | 12.79 | 13.31 | 13.31 | 2,465,605 |
27 Mar 2024 | 13.44 | 13.50 | 12.76 | 12.81 | 12.81 | 2,615,500 |
26 Mar 2024 | 13.31 | 13.63 | 13.22 | 13.49 | 13.49 | 2,099,300 |
25 Mar 2024 | 13.83 | 13.98 | 13.31 | 13.34 | 13.34 | 2,318,900 |
22 Mar 2024 | 14.29 | 14.29 | 13.81 | 13.85 | 13.85 | 2,517,710 |
21 Mar 2024 | 14.28 | 14.35 | 13.85 | 14.28 | 14.28 | 2,934,276 |
20 Mar 2024 | 14.10 | 14.26 | 13.94 | 14.23 | 14.23 | 2,279,942 |
19 Mar 2024 | 13.94 | 14.27 | 13.70 | 14.03 | 14.03 | 3,210,842 |
18 Mar 2024 | 13.80 | 13.97 | 13.64 | 13.94 | 13.94 | 4,347,800 |
15 Mar 2024 | 13.06 | 13.87 | 13.00 | 13.85 | 13.85 | 4,895,644 |
14 Mar 2024 | 13.21 | 13.42 | 12.98 | 13.15 | 13.15 | 2,249,318 |
13 Mar 2024 | 13.28 | 13.47 | 12.99 | 13.26 | 13.26 | 3,314,900 |
12 Mar 2024 | 12.75 | 13.42 | 12.75 | 13.30 | 13.30 | 4,024,216 |
11 Mar 2024 | 12.39 | 12.80 | 12.33 | 12.74 | 12.74 | 2,741,237 |
08 Mar 2024 | 12.26 | 12.68 | 12.11 | 12.39 | 12.39 | 2,068,159 |
07 Mar 2024 | 12.27 | 12.81 | 12.22 | 12.26 | 12.26 | 3,100,567 |
06 Mar 2024 | 12.11 | 12.48 | 11.92 | 12.24 | 12.24 | 2,668,863 |
05 Mar 2024 | 12.49 | 12.52 | 12.01 | 12.11 | 12.11 | 2,636,139 |
04 Mar 2024 | 12.82 | 12.95 | 12.11 | 12.45 | 12.45 | 3,671,200 |
01 Mar 2024 | 12.78 | 13.16 | 12.37 | 12.80 | 12.80 | 3,637,949 |
29 Feb 2024 | 11.71 | 12.58 | 11.71 | 12.54 | 12.54 | 5,001,031 |
28 Feb 2024 | 13.79 | 14.10 | 11.65 | 11.87 | 11.87 | 7,199,790 |
27 Feb 2024 | 13.40 | 13.79 | 13.19 | 13.70 | 13.70 | 4,285,130 |
26 Feb 2024 | 12.81 | 14.07 | 12.75 | 13.48 | 13.48 | 6,048,700 |
23 Feb 2024 | 12.40 | 12.80 | 12.16 | 12.78 | 12.78 | 4,256,605 |
22 Feb 2024 | 11.40 | 12.13 | 11.28 | 12.13 | 12.13 | 4,890,212 |
21 Feb 2024 | 10.87 | 11.96 | 10.62 | 11.31 | 11.31 | 4,535,400 |
20 Feb 2024 | 10.60 | 11.10 | 10.49 | 10.93 | 10.93 | 4,028,325 |
19 Feb 2024 | 9.87 | 10.73 | 9.80 | 10.64 | 10.64 | 6,251,985 |
08 Feb 2024 | 9.00 | 9.78 | 8.29 | 9.73 | 9.73 | 7,187,225 |
07 Feb 2024 | 10.14 | 10.16 | 8.66 | 8.87 | 8.87 | 7,435,996 |
06 Feb 2024 | 10.40 | 10.62 | 8.74 | 10.10 | 10.10 | 6,373,250 |
05 Feb 2024 | 12.44 | 12.46 | 10.12 | 10.40 | 10.40 | 5,291,200 |
02 Feb 2024 | 13.50 | 13.78 | 12.04 | 12.58 | 12.58 | 3,096,017 |
01 Feb 2024 | 13.56 | 13.75 | 13.10 | 13.54 | 13.54 | 2,462,500 |
31 Jan 2024 | 14.48 | 14.75 | 13.68 | 13.74 | 13.74 | 3,011,588 |
30 Jan 2024 | 15.20 | 15.20 | 14.43 | 14.43 | 14.43 | 1,786,594 |
29 Jan 2024 | 15.63 | 15.85 | 14.95 | 15.00 | 15.00 | 2,896,777 |
26 Jan 2024 | 15.65 | 16.05 | 15.58 | 15.74 | 15.74 | 2,816,847 |
25 Jan 2024 | 14.98 | 15.54 | 14.67 | 15.51 | 15.51 | 2,351,787 |
24 Jan 2024 | 14.65 | 14.99 | 14.24 | 14.84 | 14.84 | 2,431,384 |
23 Jan 2024 | 14.83 | 14.85 | 14.47 | 14.70 | 14.70 | 2,632,500 |
22 Jan 2024 | 15.95 | 15.95 | 14.26 | 14.80 | 14.80 | 3,102,747 |
19 Jan 2024 | 16.09 | 16.22 | 15.82 | 15.89 | 15.89 | 1,769,684 |
18 Jan 2024 | 16.39 | 16.55 | 15.74 | 16.12 | 16.12 | 2,652,770 |
17 Jan 2024 | 16.95 | 17.10 | 16.19 | 16.35 | 16.35 | 1,468,800 |
16 Jan 2024 | 17.02 | 17.15 | 16.64 | 16.93 | 16.93 | 1,729,100 |
15 Jan 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
12 Jan 2024 | 17.78 | 18.00 | 17.45 | 17.45 | 17.45 | 1,811,900 |
11 Jan 2024 | 17.25 | 17.60 | 16.98 | 17.49 | 17.49 | 1,487,504 |
10 Jan 2024 | 17.32 | 17.39 | 16.90 | 17.12 | 17.12 | 1,385,804 |
09 Jan 2024 | 17.29 | 17.66 | 17.05 | 17.32 | 17.32 | 1,495,500 |
08 Jan 2024 | 17.44 | 17.51 | 17.10 | 17.10 | 17.10 | 1,178,000 |
05 Jan 2024 | 17.87 | 17.95 | 17.37 | 17.56 | 17.56 | 1,673,200 |
04 Jan 2024 | 17.88 | 17.95 | 17.73 | 17.78 | 17.78 | 1,297,500 |
03 Jan 2024 | 18.06 | 18.09 | 17.66 | 17.77 | 17.77 | 1,988,269 |
02 Jan 2024 | 18.01 | 18.29 | 17.94 | 18.06 | 18.06 | 2,220,278 |
29 Dec 2023 | 17.78 | 18.08 | 17.62 | 18.01 | 18.01 | 1,641,159 |
28 Dec 2023 | 17.31 | 17.79 | 17.10 | 17.78 | 17.78 | 2,229,305 |
27 Dec 2023 | 17.37 | 17.44 | 17.08 | 17.31 | 17.31 | 2,215,989 |
26 Dec 2023 | 17.79 | 17.81 | 17.30 | 17.35 | 17.35 | 1,977,442 |
25 Dec 2023 | 17.90 | 17.95 | 17.49 | 17.81 | 17.81 | 2,056,600 |
22 Dec 2023 | 18.30 | 18.30 | 17.80 | 17.84 | 17.84 | 2,369,934 |
21 Dec 2023 | 18.09 | 18.20 | 17.59 | 18.17 | 18.17 | 2,589,700 |
20 Dec 2023 | 18.07 | 18.45 | 17.91 | 18.07 | 18.07 | 2,309,097 |
19 Dec 2023 | 18.24 | 18.24 | 17.80 | 17.98 | 17.98 | 1,565,400 |
18 Dec 2023 | 18.20 | 18.44 | 17.98 | 18.05 | 18.05 | 2,795,500 |
15 Dec 2023 | 18.25 | 18.25 | 17.94 | 18.17 | 18.17 | 1,380,889 |
14 Dec 2023 | 18.22 | 18.35 | 18.02 | 18.05 | 18.05 | 1,401,100 |
13 Dec 2023 | 18.28 | 18.47 | 18.08 | 18.22 | 18.22 | 1,538,629 |
12 Dec 2023 | 18.52 | 18.53 | 18.17 | 18.29 | 18.29 | 1,457,100 |
11 Dec 2023 | 18.02 | 18.44 | 17.81 | 18.38 | 18.38 | 2,697,213 |
08 Dec 2023 | 18.55 | 18.79 | 17.97 | 18.03 | 18.03 | 2,774,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |