Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 12.93 | 13.20 | 12.63 | 12.69 | 12.69 | 6,076,905 |
10 May 2024 | 13.28 | 13.50 | 13.15 | 13.37 | 13.37 | 4,466,620 |
09 May 2024 | 12.71 | 13.39 | 12.71 | 13.27 | 13.27 | 7,328,783 |
08 May 2024 | 12.67 | 13.10 | 12.64 | 12.82 | 12.82 | 6,770,797 |
07 May 2024 | 12.96 | 13.06 | 12.56 | 12.72 | 12.72 | 5,585,700 |
06 May 2024 | 12.59 | 12.74 | 12.39 | 12.55 | 12.55 | 5,923,703 |
30 Apr 2024 | 12.30 | 12.44 | 12.18 | 12.30 | 12.30 | 3,174,627 |
29 Apr 2024 | 12.09 | 12.66 | 12.04 | 12.23 | 12.23 | 6,536,860 |
26 Apr 2024 | 12.12 | 12.16 | 11.91 | 12.07 | 12.07 | 4,349,645 |
25 Apr 2024 | 12.10 | 12.26 | 12.00 | 12.12 | 12.12 | 4,894,800 |
24 Apr 2024 | 11.87 | 12.25 | 11.73 | 12.23 | 12.23 | 7,407,128 |
23 Apr 2024 | 11.50 | 12.01 | 11.42 | 11.90 | 11.90 | 8,753,941 |
22 Apr 2024 | 11.65 | 11.90 | 11.26 | 11.60 | 11.60 | 12,664,833 |
19 Apr 2024 | 10.65 | 11.62 | 10.65 | 11.62 | 11.62 | 4,389,489 |
18 Apr 2024 | 10.42 | 10.67 | 10.13 | 10.56 | 10.56 | 2,959,841 |
17 Apr 2024 | 9.84 | 10.35 | 9.84 | 10.34 | 10.34 | 3,454,455 |
16 Apr 2024 | 10.33 | 10.33 | 9.56 | 9.77 | 9.77 | 5,197,849 |
15 Apr 2024 | 10.65 | 10.76 | 10.21 | 10.31 | 10.31 | 4,286,506 |
12 Apr 2024 | 10.72 | 10.86 | 10.64 | 10.67 | 10.67 | 2,026,210 |
11 Apr 2024 | 10.88 | 10.94 | 10.73 | 10.76 | 10.76 | 2,939,950 |
10 Apr 2024 | 11.14 | 11.18 | 10.75 | 10.86 | 10.86 | 2,150,293 |
09 Apr 2024 | 10.73 | 11.16 | 10.71 | 11.15 | 11.15 | 2,770,150 |
08 Apr 2024 | 11.21 | 11.21 | 10.73 | 10.74 | 10.74 | 2,967,918 |
03 Apr 2024 | 11.22 | 11.29 | 11.13 | 11.26 | 11.26 | 2,415,278 |
02 Apr 2024 | 11.25 | 11.25 | 11.09 | 11.20 | 11.20 | 2,435,006 |
01 Apr 2024 | 10.85 | 11.24 | 10.85 | 11.24 | 11.24 | 3,003,023 |
29 Mar 2024 | 10.65 | 10.74 | 10.48 | 10.81 | 10.81 | 1,981,305 |
28 Mar 2024 | 10.62 | 10.87 | 10.58 | 10.66 | 10.66 | 4,485,800 |
27 Mar 2024 | 10.80 | 10.91 | 10.65 | 10.66 | 10.66 | 3,342,100 |
26 Mar 2024 | 11.13 | 11.15 | 10.64 | 10.81 | 10.81 | 4,542,308 |
25 Mar 2024 | 11.43 | 11.52 | 11.11 | 11.12 | 11.12 | 4,677,200 |
22 Mar 2024 | 11.83 | 11.83 | 11.40 | 11.48 | 11.48 | 3,632,577 |
21 Mar 2024 | 11.97 | 12.07 | 11.77 | 11.84 | 11.84 | 2,785,370 |
20 Mar 2024 | 11.88 | 12.12 | 11.82 | 11.96 | 11.96 | 3,094,960 |
19 Mar 2024 | 11.97 | 12.03 | 11.77 | 11.88 | 11.88 | 3,062,348 |
18 Mar 2024 | 11.80 | 11.94 | 11.60 | 11.93 | 11.93 | 3,525,140 |
15 Mar 2024 | 11.49 | 11.71 | 11.47 | 11.71 | 11.71 | 2,634,910 |
14 Mar 2024 | 11.70 | 11.87 | 11.46 | 11.58 | 11.58 | 3,687,722 |
13 Mar 2024 | 11.77 | 11.80 | 11.56 | 11.74 | 11.74 | 2,916,932 |
12 Mar 2024 | 11.45 | 11.84 | 11.40 | 11.77 | 11.77 | 6,570,910 |
11 Mar 2024 | 11.01 | 11.37 | 10.96 | 11.36 | 11.36 | 3,193,032 |
08 Mar 2024 | 10.78 | 11.13 | 10.73 | 11.03 | 11.03 | 3,490,150 |
07 Mar 2024 | 11.06 | 11.17 | 10.75 | 10.78 | 10.78 | 4,358,100 |
06 Mar 2024 | 11.16 | 11.22 | 10.89 | 11.01 | 11.01 | 4,651,017 |
05 Mar 2024 | 11.48 | 11.48 | 11.11 | 11.13 | 11.13 | 3,030,530 |
04 Mar 2024 | 11.35 | 11.60 | 11.28 | 11.44 | 11.44 | 4,165,278 |
01 Mar 2024 | 11.34 | 11.50 | 11.06 | 11.41 | 11.41 | 4,940,910 |
29 Feb 2024 | 11.18 | 11.45 | 11.02 | 11.45 | 11.45 | 7,272,792 |
28 Feb 2024 | 11.79 | 12.15 | 11.25 | 11.27 | 11.27 | 6,172,445 |
27 Feb 2024 | 11.60 | 11.87 | 11.45 | 11.86 | 11.86 | 3,943,790 |
26 Feb 2024 | 11.35 | 11.96 | 11.35 | 11.68 | 11.68 | 6,902,569 |
23 Feb 2024 | 11.42 | 11.48 | 11.01 | 11.34 | 11.34 | 4,253,615 |
22 Feb 2024 | 11.21 | 11.45 | 11.14 | 11.34 | 11.34 | 2,690,740 |
21 Feb 2024 | 11.02 | 11.55 | 10.96 | 11.17 | 11.17 | 5,393,208 |
20 Feb 2024 | 11.25 | 11.54 | 11.00 | 11.06 | 11.06 | 4,904,933 |
19 Feb 2024 | 11.01 | 11.85 | 11.01 | 11.40 | 11.40 | 9,308,427 |
08 Feb 2024 | 9.88 | 10.77 | 9.86 | 10.77 | 10.77 | 7,469,110 |
07 Feb 2024 | 10.16 | 10.82 | 9.58 | 9.79 | 9.79 | 7,598,941 |
06 Feb 2024 | 8.83 | 10.16 | 8.52 | 10.15 | 10.15 | 8,800,488 |
05 Feb 2024 | 10.24 | 10.24 | 9.24 | 9.24 | 9.24 | 6,354,342 |
02 Feb 2024 | 10.99 | 11.04 | 9.95 | 10.27 | 10.27 | 5,308,740 |
01 Feb 2024 | 10.61 | 11.19 | 10.50 | 10.92 | 10.92 | 4,803,920 |
31 Jan 2024 | 11.61 | 11.66 | 10.78 | 10.82 | 10.82 | 4,481,690 |
30 Jan 2024 | 12.00 | 12.00 | 11.50 | 11.56 | 11.56 | 3,068,010 |
29 Jan 2024 | 12.36 | 12.54 | 12.01 | 12.02 | 12.02 | 3,561,235 |
26 Jan 2024 | 12.75 | 12.85 | 12.30 | 12.44 | 12.44 | 4,629,700 |
25 Jan 2024 | 11.80 | 12.88 | 11.74 | 12.80 | 12.80 | 5,013,110 |
24 Jan 2024 | 11.88 | 12.02 | 11.38 | 11.87 | 11.87 | 4,110,520 |
23 Jan 2024 | 11.79 | 12.00 | 11.60 | 11.91 | 11.91 | 4,374,160 |
22 Jan 2024 | 12.92 | 12.93 | 11.74 | 11.78 | 11.78 | 5,720,437 |
19 Jan 2024 | 13.30 | 13.31 | 12.88 | 12.94 | 12.94 | 2,638,560 |
18 Jan 2024 | 13.10 | 13.34 | 12.78 | 13.29 | 13.29 | 3,378,890 |
17 Jan 2024 | 13.47 | 13.60 | 13.08 | 13.10 | 13.10 | 3,144,060 |
16 Jan 2024 | 13.82 | 13.82 | 13.39 | 13.51 | 13.51 | 2,255,132 |
15 Jan 2024 | 13.60 | 13.92 | 13.52 | 13.67 | 13.67 | 2,560,340 |
12 Jan 2024 | 13.71 | 13.84 | 13.35 | 13.60 | 13.60 | 4,180,428 |
11 Jan 2024 | 13.33 | 13.83 | 13.33 | 13.80 | 13.80 | 2,481,930 |
10 Jan 2024 | 13.56 | 13.72 | 13.30 | 13.45 | 13.45 | 2,003,590 |
09 Jan 2024 | 13.40 | 13.84 | 13.40 | 13.60 | 13.60 | 2,405,022 |
08 Jan 2024 | 13.56 | 13.73 | 13.38 | 13.40 | 13.40 | 2,379,230 |
05 Jan 2024 | 14.15 | 14.17 | 13.53 | 13.63 | 13.63 | 2,889,700 |
04 Jan 2024 | 14.35 | 14.38 | 13.98 | 14.11 | 14.11 | 2,629,180 |
03 Jan 2024 | 14.21 | 14.56 | 14.20 | 14.29 | 14.29 | 2,826,748 |
02 Jan 2024 | 14.30 | 14.37 | 14.05 | 14.25 | 14.25 | 3,162,830 |
29 Dec 2023 | 13.95 | 14.43 | 13.88 | 14.23 | 14.23 | 2,995,428 |
28 Dec 2023 | 13.49 | 14.01 | 13.42 | 13.91 | 13.91 | 3,510,628 |
27 Dec 2023 | 13.45 | 13.66 | 13.38 | 13.52 | 13.52 | 3,722,960 |
26 Dec 2023 | 14.17 | 14.21 | 13.28 | 13.47 | 13.47 | 4,994,090 |
25 Dec 2023 | 13.73 | 14.76 | 13.70 | 14.11 | 14.11 | 7,122,124 |
22 Dec 2023 | 14.01 | 14.01 | 13.59 | 13.61 | 13.61 | 2,169,402 |
21 Dec 2023 | 13.61 | 14.06 | 13.39 | 13.93 | 13.93 | 3,591,030 |
20 Dec 2023 | 13.82 | 14.01 | 13.61 | 13.62 | 13.62 | 3,060,100 |
19 Dec 2023 | 14.07 | 14.13 | 13.61 | 13.72 | 13.72 | 4,577,066 |
18 Dec 2023 | 14.21 | 14.30 | 13.95 | 14.06 | 14.06 | 4,122,640 |
15 Dec 2023 | 14.47 | 14.47 | 14.20 | 14.25 | 14.25 | 2,111,930 |
14 Dec 2023 | 14.72 | 14.78 | 14.30 | 14.32 | 14.32 | 2,276,992 |
13 Dec 2023 | 14.60 | 14.81 | 14.58 | 14.58 | 14.58 | 3,455,275 |
12 Dec 2023 | 14.86 | 14.86 | 14.55 | 14.65 | 14.65 | 3,130,400 |
11 Dec 2023 | 14.20 | 14.78 | 14.17 | 14.76 | 14.76 | 4,680,500 |
08 Dec 2023 | 14.54 | 14.60 | 14.32 | 14.33 | 14.33 | 3,818,990 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |