Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 15.25 | 15.69 | 15.27 | 15.62 | 15.62 | 49,809 |
07 May 2024 | 14.85 | 15.51 | 15.00 | 15.20 | 15.20 | 25,835 |
03 May 2024 | 14.48 | 14.63 | 14.40 | 14.58 | 14.58 | 2,146 |
02 May 2024 | 14.47 | 14.59 | 14.44 | 14.44 | 14.44 | 10,304 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 14.53 | 14.67 | 14.37 | 14.45 | 14.45 | 5,916 |
29 Apr 2024 | 14.46 | 14.59 | 14.36 | 14.56 | 14.56 | 476,003 |
26 Apr 2024 | 14.49 | 14.64 | 14.37 | 14.53 | 14.53 | 43,368 |
25 Apr 2024 | 14.60 | 14.62 | 14.38 | 14.62 | 14.62 | 25,476 |
24 Apr 2024 | 14.56 | 14.60 | 14.47 | 14.54 | 14.54 | 32,083 |
23 Apr 2024 | 14.65 | 14.77 | 14.54 | 14.64 | 14.64 | 29,088 |
22 Apr 2024 | 14.52 | 14.67 | 14.36 | 14.63 | 14.63 | 25,552 |
19 Apr 2024 | 14.40 | 14.50 | 14.20 | 14.30 | 14.30 | 36,371 |
18 Apr 2024 | 14.32 | 14.46 | 14.27 | 14.44 | 14.44 | 32,173 |
17 Apr 2024 | 14.40 | 14.51 | 14.29 | 14.39 | 14.39 | 23,847 |
16 Apr 2024 | 14.63 | 14.74 | 14.21 | 14.29 | 14.29 | 31,251 |
15 Apr 2024 | 14.41 | 14.79 | 14.41 | 14.63 | 14.63 | 45,636 |
12 Apr 2024 | 14.42 | 14.58 | 14.38 | 14.50 | 14.50 | 23,032 |
11 Apr 2024 | 14.54 | 14.54 | 14.36 | 14.44 | 14.44 | 40,319 |
10 Apr 2024 | 14.42 | 14.59 | 14.38 | 14.51 | 14.51 | 40,377 |
09 Apr 2024 | 14.74 | 14.75 | 14.48 | 14.60 | 14.60 | 38,584 |
08 Apr 2024 | 14.43 | 14.72 | 14.30 | 14.64 | 14.64 | 66,702 |
05 Apr 2024 | 14.46 | 14.59 | 14.17 | 14.29 | 14.29 | 40,864 |
04 Apr 2024 | 14.50 | 14.56 | 14.38 | 14.52 | 14.52 | 29,387 |
03 Apr 2024 | 14.49 | 14.55 | 14.40 | 14.40 | 14.40 | 47,147 |
02 Apr 2024 | 14.68 | 14.85 | 14.43 | 14.47 | 14.47 | 528,488 |
28 Mar 2024 | 14.68 | 14.69 | 14.50 | 14.65 | 14.65 | 65,346 |
27 Mar 2024 | 14.50 | 14.72 | 14.41 | 14.60 | 14.60 | 72,086 |
26 Mar 2024 | 14.49 | 14.58 | 14.38 | 14.48 | 14.48 | 96,264 |
25 Mar 2024 | 14.20 | 14.49 | 14.03 | 14.43 | 14.43 | 49,034 |
22 Mar 2024 | 14.12 | 14.21 | 14.09 | 14.16 | 14.16 | 60,369 |
21 Mar 2024 | 14.24 | 14.39 | 14.16 | 14.20 | 14.20 | 69,150 |
20 Mar 2024 | 14.20 | 14.30 | 13.86 | 14.28 | 14.28 | 33,488 |
19 Mar 2024 | 14.32 | 14.42 | 14.20 | 14.21 | 14.21 | 38,081 |
18 Mar 2024 | 14.35 | 14.36 | 14.16 | 14.32 | 14.32 | 42,930 |
15 Mar 2024 | 14.05 | 14.26 | 14.10 | 14.18 | 14.18 | 17,463 |
14 Mar 2024 | 13.90 | 14.04 | 13.87 | 14.01 | 14.01 | 43,309 |
13 Mar 2024 | 13.74 | 13.83 | 13.61 | 13.75 | 13.75 | 19,633 |
12 Mar 2024 | 13.81 | 13.94 | 13.74 | 13.74 | 13.74 | 13,508 |
11 Mar 2024 | 13.94 | 13.97 | 13.76 | 13.77 | 13.77 | 19,716 |
08 Mar 2024 | 13.79 | 14.05 | 13.79 | 13.88 | 13.88 | 884,098 |
07 Mar 2024 | 13.78 | 13.97 | 13.72 | 13.75 | 13.75 | 219,591 |
06 Mar 2024 | 13.53 | 13.81 | 13.61 | 13.68 | 13.68 | 46,684 |
05 Mar 2024 | 13.48 | 13.79 | 13.33 | 13.53 | 13.53 | 101,450 |
04 Mar 2024 | 13.35 | 13.78 | 13.42 | 13.51 | 13.51 | 41,517 |
01 Mar 2024 | 13.30 | 13.49 | 13.18 | 13.44 | 13.44 | 372,544 |
29 Feb 2024 | 13.60 | 13.80 | 13.24 | 13.26 | 13.26 | 102,647 |
28 Feb 2024 | 13.29 | 13.77 | 13.06 | 13.71 | 13.71 | 141,704 |
27 Feb 2024 | 12.89 | 13.03 | 12.77 | 12.94 | 12.94 | 17,570 |
26 Feb 2024 | 13.14 | 13.24 | 12.81 | 13.03 | 13.03 | 42,246 |
23 Feb 2024 | 12.94 | 13.08 | 12.82 | 12.99 | 12.99 | 23,662 |
22 Feb 2024 | 12.80 | 13.00 | 12.75 | 12.91 | 12.91 | 56,223 |
21 Feb 2024 | 12.69 | 12.83 | 12.58 | 12.82 | 12.82 | 25,281 |
20 Feb 2024 | 12.39 | 12.66 | 12.29 | 12.65 | 12.65 | 19,639 |
19 Feb 2024 | 12.60 | 12.64 | 12.37 | 12.43 | 12.43 | 370,751 |
16 Feb 2024 | 12.53 | 12.61 | 12.51 | 12.53 | 12.53 | 21,795 |
15 Feb 2024 | 12.60 | 12.70 | 12.49 | 12.53 | 12.53 | 16,955 |
14 Feb 2024 | 12.60 | 12.65 | 12.48 | 12.55 | 12.55 | 12,217 |
13 Feb 2024 | 12.82 | 12.90 | 12.51 | 12.60 | 12.60 | 40,796 |
12 Feb 2024 | 12.69 | 12.93 | 12.56 | 12.85 | 12.85 | 27,837 |
09 Feb 2024 | 12.65 | 12.69 | 12.50 | 12.57 | 12.57 | 414,422 |
08 Feb 2024 | 12.69 | 12.76 | 12.58 | 12.66 | 12.66 | 30,801 |
07 Feb 2024 | 12.74 | 12.78 | 12.61 | 12.66 | 12.66 | 10,363 |
06 Feb 2024 | 12.53 | 12.76 | 12.51 | 12.70 | 12.70 | 69,336 |
05 Feb 2024 | 12.60 | 12.56 | 12.38 | 12.50 | 12.50 | 42,776 |
02 Feb 2024 | 12.45 | 12.60 | 12.34 | 12.45 | 12.45 | 30,961 |
01 Feb 2024 | 12.54 | 12.63 | 12.39 | 12.42 | 12.42 | 394,077 |
31 Jan 2024 | 12.54 | 12.65 | 12.43 | 12.61 | 12.61 | 55,112 |
30 Jan 2024 | 12.60 | 12.99 | 12.49 | 12.54 | 12.54 | 951,033 |
29 Jan 2024 | 12.54 | 12.75 | 12.46 | 12.59 | 12.59 | 40,358 |
26 Jan 2024 | 12.41 | 12.61 | 12.30 | 12.41 | 12.41 | 299,620 |
25 Jan 2024 | 12.41 | 12.46 | 12.29 | 12.38 | 12.38 | 27,125 |
24 Jan 2024 | 12.40 | 12.58 | 12.22 | 12.37 | 12.37 | 47,165 |
23 Jan 2024 | 12.82 | 12.93 | 12.50 | 12.62 | 12.62 | 26,145 |
22 Jan 2024 | 12.72 | 12.88 | 12.67 | 12.86 | 12.86 | 24,580 |
19 Jan 2024 | 12.54 | 12.81 | 12.50 | 12.63 | 12.63 | 46,206 |
18 Jan 2024 | 12.57 | 12.65 | 12.41 | 12.56 | 12.56 | 48,633 |
17 Jan 2024 | 12.50 | 12.61 | 12.26 | 12.56 | 12.56 | 55,142 |
16 Jan 2024 | 12.48 | 12.58 | 12.29 | 12.48 | 12.48 | 85,071 |
15 Jan 2024 | 12.48 | 12.55 | 12.37 | 12.47 | 12.47 | 56,221 |
12 Jan 2024 | 12.19 | 12.51 | 12.08 | 12.42 | 12.42 | 127,941 |
11 Jan 2024 | 12.20 | 12.38 | 12.08 | 12.22 | 12.22 | 141,427 |
10 Jan 2024 | 11.94 | 12.16 | 11.81 | 12.15 | 12.15 | 77,787 |
09 Jan 2024 | 11.93 | 11.99 | 11.76 | 11.91 | 11.91 | 52,446 |
08 Jan 2024 | 11.89 | 11.94 | 11.73 | 11.80 | 11.80 | 33,025 |
05 Jan 2024 | 11.86 | 11.84 | 11.55 | 11.72 | 11.72 | 39,479 |
04 Jan 2024 | 11.66 | 11.87 | 11.59 | 11.84 | 11.84 | 68,559 |
03 Jan 2024 | 11.94 | 12.06 | 11.63 | 11.71 | 11.71 | 68,884 |
02 Jan 2024 | 11.90 | 12.04 | 11.76 | 11.92 | 11.92 | 33,961 |
29 Dec 2023 | 11.97 | 11.99 | 11.81 | 11.87 | 11.87 | 14,011 |
28 Dec 2023 | 11.93 | 12.03 | 11.83 | 11.98 | 11.98 | 34,818 |
27 Dec 2023 | 11.95 | 12.02 | 11.80 | 11.89 | 11.89 | 13,960 |
22 Dec 2023 | 11.84 | 12.03 | 11.86 | 11.88 | 11.88 | 42,875 |
21 Dec 2023 | 11.74 | 11.86 | 11.70 | 11.81 | 11.81 | 52,554 |
20 Dec 2023 | 11.60 | 11.77 | 11.64 | 11.74 | 11.74 | 48,746 |
19 Dec 2023 | 11.67 | 11.75 | 11.59 | 11.61 | 11.61 | 46,222 |
18 Dec 2023 | 11.59 | 11.61 | 11.46 | 11.58 | 11.58 | 89,405 |
15 Dec 2023 | 11.49 | 11.62 | 11.40 | 11.50 | 11.50 | 51,078 |
14 Dec 2023 | 11.36 | 11.57 | 11.40 | 11.47 | 11.47 | 67,562 |
13 Dec 2023 | 11.23 | 11.34 | 11.19 | 11.30 | 11.30 | 15,646 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |