Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 15.78 | 15.78 | 13.82 | 14.01 | 14.01 | 33,851,311 |
13 May 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 2,094,391 |
10 May 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 3,893,588 |
09 May 2024 | 11.83 | 12.18 | 11.30 | 11.87 | 11.87 | 6,337,394 |
08 May 2024 | 11.62 | 12.38 | 11.44 | 11.72 | 11.72 | 9,463,706 |
07 May 2024 | 11.20 | 12.01 | 10.92 | 11.50 | 11.50 | 9,913,295 |
06 May 2024 | 11.53 | 11.78 | 11.02 | 11.05 | 11.05 | 3,974,581 |
03 May 2024 | 11.18 | 11.54 | 11.12 | 11.39 | 11.39 | 3,513,800 |
02 May 2024 | 11.07 | 11.38 | 10.83 | 11.18 | 11.18 | 3,876,279 |
30 Apr 2024 | 10.62 | 11.68 | 10.54 | 11.03 | 11.03 | 5,289,387 |
29 Apr 2024 | 10.90 | 10.98 | 10.50 | 10.62 | 10.62 | 2,193,841 |
26 Apr 2024 | 10.99 | 11.16 | 10.50 | 10.89 | 10.89 | 1,746,004 |
25 Apr 2024 | 11.00 | 11.33 | 10.89 | 11.00 | 11.00 | 2,395,162 |
24 Apr 2024 | 11.17 | 11.46 | 10.89 | 11.00 | 11.00 | 1,859,217 |
22 Apr 2024 | 10.94 | 11.24 | 10.94 | 11.15 | 11.15 | 1,983,958 |
19 Apr 2024 | 10.61 | 10.99 | 10.48 | 10.85 | 10.85 | 1,331,752 |
18 Apr 2024 | 10.75 | 10.77 | 10.36 | 10.63 | 10.63 | 1,159,710 |
17 Apr 2024 | 10.74 | 10.91 | 10.50 | 10.60 | 10.60 | 1,441,724 |
16 Apr 2024 | 11.15 | 11.24 | 10.50 | 10.69 | 10.69 | 1,938,000 |
15 Apr 2024 | 11.00 | 11.60 | 10.71 | 11.25 | 11.25 | 1,921,294 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 10.25 | 10.90 | 10.25 | 10.86 | 10.86 | 1,438,668 |
05 Apr 2024 | 9.90 | 10.21 | 9.90 | 10.21 | 10.21 | 1,632,965 |
04 Apr 2024 | 10.01 | 10.24 | 9.81 | 9.88 | 9.88 | 1,312,626 |
03 Apr 2024 | 10.08 | 10.12 | 9.85 | 10.01 | 10.01 | 791,061 |
02 Apr 2024 | 10.36 | 10.49 | 10.02 | 10.14 | 10.14 | 1,117,027 |
01 Apr 2024 | 10.82 | 10.85 | 10.10 | 10.36 | 10.36 | 1,317,301 |
29 Mar 2024 | 10.44 | 10.82 | 10.11 | 10.82 | 10.82 | 1,785,598 |
28 Mar 2024 | 10.31 | 10.71 | 10.21 | 10.44 | 10.44 | 1,242,278 |
27 Mar 2024 | 10.07 | 10.50 | 9.99 | 10.30 | 10.30 | 1,553,130 |
26 Mar 2024 | 10.59 | 10.62 | 10.06 | 10.06 | 10.06 | 2,195,522 |
25 Mar 2024 | 10.98 | 11.13 | 10.49 | 10.50 | 10.50 | 2,779,445 |
22 Mar 2024 | 11.28 | 11.49 | 10.79 | 10.98 | 10.98 | 1,519,921 |
21 Mar 2024 | 11.42 | 11.52 | 11.15 | 11.28 | 11.28 | 1,988,585 |
20 Mar 2024 | 11.66 | 11.93 | 11.34 | 11.38 | 11.38 | 1,854,600 |
19 Mar 2024 | 12.33 | 12.33 | 11.37 | 11.64 | 11.64 | 3,814,093 |
18 Mar 2024 | 11.55 | 11.59 | 11.12 | 11.21 | 11.21 | 2,496,409 |
15 Mar 2024 | 11.86 | 11.86 | 11.31 | 11.31 | 11.31 | 1,984,537 |
14 Mar 2024 | 11.74 | 11.88 | 11.46 | 11.86 | 11.86 | 2,291,759 |
13 Mar 2024 | 12.14 | 12.18 | 11.59 | 11.73 | 11.73 | 3,034,951 |
12 Mar 2024 | 12.60 | 12.75 | 11.82 | 12.09 | 12.09 | 2,707,931 |
11 Mar 2024 | 13.03 | 13.50 | 12.40 | 12.52 | 12.52 | 3,454,968 |
08 Mar 2024 | 12.60 | 13.15 | 12.48 | 12.86 | 12.86 | 5,573,181 |
07 Mar 2024 | 11.96 | 12.65 | 11.96 | 12.36 | 12.36 | 5,096,790 |
06 Mar 2024 | 12.54 | 12.59 | 11.76 | 11.87 | 11.87 | 4,551,064 |
05 Mar 2024 | 12.19 | 12.89 | 11.59 | 12.48 | 12.48 | 8,612,900 |
04 Mar 2024 | 12.87 | 13.87 | 11.92 | 12.20 | 12.20 | 15,074,174 |
01 Mar 2024 | 11.43 | 12.61 | 11.43 | 12.61 | 12.61 | 10,731,993 |
29 Feb 2024 | 11.35 | 11.84 | 11.21 | 11.47 | 11.47 | 3,017,369 |
28 Feb 2024 | 12.00 | 12.09 | 11.29 | 11.51 | 11.51 | 4,600,893 |
27 Feb 2024 | 12.16 | 12.41 | 11.65 | 11.91 | 11.91 | 10,067,061 |
26 Feb 2024 | 11.25 | 11.90 | 11.13 | 11.90 | 11.90 | 8,173,740 |
23 Feb 2024 | 10.43 | 11.13 | 10.33 | 10.82 | 10.82 | 6,418,998 |
22 Feb 2024 | 9.94 | 10.60 | 9.91 | 10.43 | 10.43 | 5,720,627 |
21 Feb 2024 | 10.25 | 10.29 | 9.87 | 9.93 | 9.93 | 3,605,334 |
20 Feb 2024 | 10.49 | 10.55 | 10.09 | 10.23 | 10.23 | 3,137,943 |
19 Feb 2024 | 10.26 | 10.53 | 10.17 | 10.48 | 10.48 | 5,206,289 |
16 Feb 2024 | 10.48 | 10.56 | 10.19 | 10.21 | 10.21 | 4,639,542 |
15 Feb 2024 | 10.53 | 10.84 | 10.22 | 10.29 | 10.29 | 4,924,332 |
14 Feb 2024 | 10.05 | 10.55 | 9.72 | 10.42 | 10.42 | 7,441,877 |
13 Feb 2024 | 10.80 | 10.98 | 10.00 | 10.06 | 10.06 | 6,005,288 |
12 Feb 2024 | 10.73 | 10.90 | 10.55 | 10.80 | 10.80 | 4,012,312 |
09 Feb 2024 | 10.66 | 11.00 | 10.50 | 10.75 | 10.75 | 3,504,598 |
08 Feb 2024 | 10.10 | 10.81 | 10.10 | 10.60 | 10.60 | 4,903,726 |
07 Feb 2024 | 10.05 | 10.24 | 9.98 | 10.10 | 10.10 | 3,536,766 |
06 Feb 2024 | 9.86 | 10.14 | 9.60 | 10.05 | 10.05 | 3,765,400 |
05 Feb 2024 | 9.51 | 9.84 | 9.41 | 9.80 | 9.80 | 4,366,437 |
02 Feb 2024 | 9.58 | 9.64 | 9.30 | 9.52 | 9.52 | 3,514,800 |
01 Feb 2024 | 9.40 | 9.59 | 9.31 | 9.58 | 9.58 | 2,903,097 |
31 Jan 2024 | 9.16 | 9.36 | 9.07 | 9.34 | 9.34 | 2,952,222 |
30 Jan 2024 | 9.01 | 9.25 | 8.92 | 9.15 | 9.15 | 3,329,151 |
29 Jan 2024 | 9.31 | 9.39 | 8.96 | 9.00 | 9.00 | 3,684,968 |
26 Jan 2024 | 9.26 | 9.48 | 9.13 | 9.22 | 9.22 | 3,970,398 |
25 Jan 2024 | 9.11 | 9.32 | 9.08 | 9.24 | 9.24 | 3,859,426 |
24 Jan 2024 | 8.95 | 9.24 | 8.94 | 9.09 | 9.09 | 3,698,158 |
23 Jan 2024 | 8.78 | 9.28 | 8.73 | 8.91 | 8.91 | 7,186,990 |
22 Jan 2024 | 8.65 | 8.98 | 8.64 | 8.71 | 8.71 | 3,563,162 |
19 Jan 2024 | 8.73 | 8.86 | 8.60 | 8.63 | 8.63 | 2,544,723 |
18 Jan 2024 | 8.76 | 8.95 | 8.70 | 8.71 | 8.71 | 2,767,132 |
17 Jan 2024 | 8.62 | 9.18 | 8.62 | 8.69 | 8.69 | 5,834,364 |
16 Jan 2024 | 8.47 | 9.04 | 8.37 | 8.66 | 8.66 | 6,100,981 |
15 Jan 2024 | 8.77 | 9.05 | 8.38 | 8.46 | 8.46 | 5,694,225 |
12 Jan 2024 | 7.98 | 8.72 | 7.85 | 8.72 | 8.72 | 7,369,172 |
11 Jan 2024 | 8.22 | 8.23 | 7.92 | 7.93 | 7.93 | 4,343,635 |
10 Jan 2024 | 8.62 | 8.83 | 8.15 | 8.15 | 8.15 | 9,366,759 |
09 Jan 2024 | 8.15 | 8.95 | 8.02 | 8.62 | 8.62 | 10,037,025 |
08 Jan 2024 | 8.23 | 8.51 | 8.01 | 8.15 | 8.15 | 3,160,521 |
05 Jan 2024 | 8.19 | 8.30 | 8.07 | 8.23 | 8.23 | 1,589,168 |
04 Jan 2024 | 8.02 | 8.32 | 7.85 | 8.16 | 8.16 | 1,970,907 |
03 Jan 2024 | 8.20 | 8.59 | 7.95 | 8.01 | 8.01 | 3,635,264 |
02 Jan 2024 | 7.46 | 8.20 | 7.46 | 8.20 | 8.20 | 3,016,669 |
29 Dec 2023 | 7.36 | 7.54 | 7.28 | 7.46 | 7.46 | 1,749,708 |
28 Dec 2023 | 7.21 | 7.52 | 7.20 | 7.35 | 7.35 | 1,566,008 |
27 Dec 2023 | 6.90 | 7.35 | 6.56 | 7.18 | 7.18 | 2,140,449 |
26 Dec 2023 | 6.82 | 6.96 | 6.61 | 6.86 | 6.86 | 1,745,572 |
25 Dec 2023 | 6.92 | 7.03 | 6.64 | 6.76 | 6.76 | 1,123,777 |
22 Dec 2023 | 7.35 | 7.37 | 7.10 | 7.13 | 7.13 | 1,317,974 |
21 Dec 2023 | 7.20 | 7.37 | 7.11 | 7.30 | 7.30 | 1,348,907 |
20 Dec 2023 | 7.51 | 7.57 | 7.19 | 7.25 | 7.25 | 1,504,392 |
19 Dec 2023 | 7.53 | 7.60 | 7.47 | 7.51 | 7.51 | 921,004 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |