Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 12.45 | 12.55 | 12.34 | 12.36 | 12.36 | 717,315 |
09 May 2024 | 12.28 | 12.45 | 12.25 | 12.38 | 12.38 | 753,892 |
08 May 2024 | 12.37 | 12.39 | 12.08 | 12.25 | 12.25 | 998,236 |
07 May 2024 | 12.44 | 12.57 | 12.34 | 12.43 | 12.43 | 1,180,141 |
06 May 2024 | 12.16 | 12.51 | 12.03 | 12.34 | 12.34 | 929,871 |
03 May 2024 | 12.27 | 12.44 | 12.12 | 12.15 | 12.15 | 1,302,018 |
02 May 2024 | 11.93 | 12.41 | 11.89 | 12.19 | 12.19 | 1,883,079 |
30 Apr 2024 | 11.86 | 12.29 | 11.78 | 11.94 | 11.94 | 1,670,055 |
29 Apr 2024 | 11.64 | 12.05 | 11.62 | 11.86 | 11.86 | 1,411,895 |
26 Apr 2024 | 11.75 | 11.81 | 11.32 | 11.51 | 11.51 | 2,020,060 |
25 Apr 2024 | 11.98 | 12.03 | 11.68 | 11.89 | 11.89 | 1,420,484 |
24 Apr 2024 | 12.27 | 12.28 | 11.86 | 11.97 | 11.97 | 1,137,070 |
23 Apr 2024 | 12.55 | 12.55 | 12.18 | 12.18 | 12.18 | 981,310 |
22 Apr 2024 | 12.44 | 12.60 | 12.27 | 12.47 | 12.47 | 951,319 |
19 Apr 2024 | 12.21 | 12.38 | 12.10 | 12.26 | 12.26 | 1,145,818 |
18 Apr 2024 | 11.82 | 12.44 | 11.82 | 12.40 | 12.40 | 1,551,397 |
17 Apr 2024 | 11.98 | 12.06 | 11.72 | 11.80 | 11.80 | 1,175,697 |
16 Apr 2024 | 12.23 | 12.36 | 11.93 | 12.00 | 12.00 | 1,574,906 |
15 Apr 2024 | 12.52 | 12.72 | 12.39 | 12.42 | 12.42 | 911,683 |
12 Apr 2024 | 12.96 | 13.08 | 12.41 | 12.52 | 12.52 | 1,458,596 |
11 Apr 2024 | 12.70 | 13.12 | 12.66 | 12.87 | 12.87 | 1,850,456 |
10 Apr 2024 | 12.72 | 13.22 | 12.65 | 12.78 | 12.78 | 2,347,582 |
09 Apr 2024 | 12.00 | 12.56 | 11.95 | 12.42 | 12.42 | 1,662,751 |
08 Apr 2024 | 11.78 | 12.07 | 11.69 | 12.02 | 12.02 | 1,072,677 |
05 Apr 2024 | 11.70 | 11.85 | 11.63 | 11.78 | 11.78 | 1,364,688 |
04 Apr 2024 | 11.90 | 12.11 | 11.81 | 11.93 | 11.93 | 1,464,999 |
03 Apr 2024 | 11.39 | 11.88 | 11.20 | 11.88 | 11.88 | 1,556,660 |
02 Apr 2024 | 11.56 | 11.76 | 11.30 | 11.40 | 11.40 | 1,723,476 |
28 Mar 2024 | 11.66 | 11.84 | 11.52 | 11.59 | 11.59 | 1,472,701 |
27 Mar 2024 | 11.49 | 11.56 | 11.38 | 11.55 | 11.55 | 1,049,279 |
26 Mar 2024 | 11.40 | 11.57 | 11.12 | 11.53 | 11.53 | 1,017,745 |
25 Mar 2024 | 11.45 | 11.59 | 11.39 | 11.45 | 11.45 | 914,447 |
22 Mar 2024 | 11.33 | 11.69 | 11.30 | 11.44 | 11.44 | 839,558 |
21 Mar 2024 | 11.64 | 11.76 | 11.42 | 11.42 | 11.42 | 1,746,263 |
20 Mar 2024 | 11.27 | 11.27 | 10.93 | 11.19 | 11.19 | 1,645,801 |
19 Mar 2024 | 11.07 | 11.36 | 11.05 | 11.35 | 11.35 | 1,206,867 |
18 Mar 2024 | 11.25 | 11.43 | 11.19 | 11.29 | 11.29 | 1,385,941 |
15 Mar 2024 | 11.15 | 11.31 | 11.07 | 11.13 | 11.13 | 3,315,085 |
14 Mar 2024 | 11.10 | 11.39 | 10.98 | 11.14 | 11.14 | 1,388,640 |
13 Mar 2024 | 10.85 | 11.07 | 10.76 | 11.06 | 11.06 | 1,550,712 |
12 Mar 2024 | 10.72 | 10.81 | 10.50 | 10.80 | 10.80 | 1,520,011 |
11 Mar 2024 | 10.77 | 10.80 | 10.44 | 10.61 | 10.61 | 1,060,201 |
08 Mar 2024 | 10.77 | 11.01 | 10.56 | 10.88 | 10.88 | 1,213,811 |
07 Mar 2024 | 10.74 | 11.02 | 10.62 | 10.93 | 10.93 | 977,015 |
06 Mar 2024 | 10.81 | 11.16 | 10.80 | 10.94 | 10.94 | 1,497,122 |
05 Mar 2024 | 10.65 | 10.75 | 10.32 | 10.72 | 10.72 | 1,161,197 |
04 Mar 2024 | 10.47 | 11.00 | 10.26 | 10.77 | 10.77 | 2,968,734 |
01 Mar 2024 | 11.53 | 11.65 | 10.19 | 10.50 | 10.50 | 3,479,184 |
29 Feb 2024 | 10.95 | 10.95 | 10.69 | 10.71 | 10.71 | 1,268,718 |
28 Feb 2024 | 11.00 | 11.00 | 10.61 | 10.90 | 10.90 | 1,062,760 |
27 Feb 2024 | 10.41 | 11.05 | 10.38 | 10.94 | 10.94 | 1,483,279 |
26 Feb 2024 | 10.80 | 10.97 | 10.39 | 10.45 | 10.45 | 1,121,591 |
23 Feb 2024 | 10.96 | 11.02 | 10.60 | 10.84 | 10.84 | 1,352,822 |
22 Feb 2024 | 11.06 | 11.31 | 10.92 | 10.95 | 10.95 | 1,067,097 |
21 Feb 2024 | 10.53 | 11.04 | 10.47 | 10.85 | 10.85 | 1,305,733 |
20 Feb 2024 | 10.85 | 11.11 | 10.34 | 10.47 | 10.47 | 2,299,148 |
19 Feb 2024 | 11.82 | 12.01 | 10.88 | 10.93 | 10.93 | 2,276,623 |
16 Feb 2024 | 11.67 | 11.92 | 11.62 | 11.73 | 11.73 | 1,128,840 |
15 Feb 2024 | 11.28 | 11.72 | 11.28 | 11.51 | 11.51 | 1,094,263 |
14 Feb 2024 | 11.22 | 11.26 | 10.92 | 11.23 | 11.23 | 1,050,094 |
13 Feb 2024 | 11.54 | 11.78 | 11.16 | 11.38 | 11.38 | 1,357,293 |
12 Feb 2024 | 11.53 | 11.77 | 11.38 | 11.51 | 11.51 | 911,646 |
09 Feb 2024 | 11.27 | 11.55 | 11.06 | 11.39 | 11.39 | 1,068,347 |
08 Feb 2024 | 11.16 | 11.70 | 11.10 | 11.26 | 11.26 | 1,927,890 |
07 Feb 2024 | 11.64 | 11.68 | 11.10 | 11.10 | 11.10 | 2,396,683 |
06 Feb 2024 | 11.59 | 11.78 | 11.44 | 11.65 | 11.65 | 999,699 |
05 Feb 2024 | 12.07 | 12.25 | 11.47 | 11.53 | 11.53 | 1,118,396 |
02 Feb 2024 | 12.01 | 12.35 | 11.99 | 11.99 | 11.99 | 916,499 |
01 Feb 2024 | 11.90 | 12.13 | 11.76 | 11.89 | 11.89 | 895,205 |
31 Jan 2024 | 12.15 | 12.30 | 12.03 | 12.16 | 12.16 | 954,098 |
30 Jan 2024 | 12.35 | 12.50 | 12.03 | 12.20 | 12.20 | 990,293 |
29 Jan 2024 | 12.25 | 12.32 | 11.92 | 12.15 | 12.15 | 1,121,799 |
26 Jan 2024 | 11.71 | 12.17 | 11.63 | 12.09 | 12.09 | 1,567,117 |
25 Jan 2024 | 11.73 | 11.82 | 11.40 | 11.63 | 11.63 | 1,081,076 |
24 Jan 2024 | 12.25 | 12.38 | 11.73 | 11.78 | 11.78 | 821,494 |
23 Jan 2024 | 11.54 | 12.18 | 11.54 | 12.00 | 12.00 | 1,766,010 |
22 Jan 2024 | 11.73 | 11.98 | 11.36 | 11.45 | 11.45 | 1,709,515 |
19 Jan 2024 | 12.09 | 12.44 | 11.59 | 11.59 | 11.59 | 1,569,298 |
18 Jan 2024 | 12.02 | 12.52 | 11.90 | 12.35 | 12.35 | 1,203,818 |
17 Jan 2024 | 12.27 | 12.31 | 11.94 | 11.98 | 11.98 | 1,451,321 |
16 Jan 2024 | 12.77 | 12.85 | 12.34 | 12.48 | 12.48 | 971,056 |
15 Jan 2024 | 12.77 | 13.06 | 12.76 | 12.85 | 12.85 | 607,410 |
12 Jan 2024 | 13.35 | 13.39 | 12.74 | 12.78 | 12.78 | 932,349 |
11 Jan 2024 | 13.32 | 13.42 | 13.11 | 13.20 | 13.20 | 1,124,240 |
10 Jan 2024 | 13.15 | 13.31 | 13.07 | 13.17 | 13.17 | 986,742 |
09 Jan 2024 | 13.30 | 13.32 | 13.07 | 13.20 | 13.20 | 950,383 |
08 Jan 2024 | 12.95 | 13.23 | 12.77 | 13.22 | 13.22 | 784,852 |
05 Jan 2024 | 12.70 | 13.13 | 12.62 | 12.98 | 12.98 | 1,108,238 |
04 Jan 2024 | 13.34 | 13.67 | 12.97 | 13.03 | 13.03 | 1,724,060 |
03 Jan 2024 | 14.03 | 14.14 | 13.19 | 13.31 | 13.31 | 1,544,883 |
02 Jan 2024 | 14.00 | 14.75 | 13.81 | 14.15 | 14.15 | 1,103,743 |
29 Dec 2023 | 13.93 | 14.12 | 13.88 | 13.91 | 13.91 | 617,111 |
28 Dec 2023 | 13.77 | 13.99 | 13.77 | 13.88 | 13.88 | 493,333 |
27 Dec 2023 | 13.80 | 13.91 | 13.64 | 13.73 | 13.73 | 575,783 |
22 Dec 2023 | 13.90 | 14.03 | 13.73 | 13.76 | 13.76 | 552,711 |
21 Dec 2023 | 13.97 | 14.05 | 13.77 | 13.95 | 13.95 | 1,082,090 |
20 Dec 2023 | 14.40 | 14.52 | 14.15 | 14.18 | 14.18 | 1,227,640 |
19 Dec 2023 | 14.27 | 14.46 | 14.23 | 14.35 | 14.35 | 1,094,369 |
18 Dec 2023 | 13.98 | 14.34 | 13.85 | 14.27 | 14.27 | 1,269,869 |
15 Dec 2023 | 14.14 | 14.44 | 13.95 | 14.10 | 14.10 | 4,618,116 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |