Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.52 | 12.56 | 12.35 | 12.40 | 12.40 | 12,168 |
02 May 2024 | 12.45 | 12.45 | 12.33 | 12.38 | 12.38 | 9,346 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 12.55 | 12.63 | 12.10 | 12.52 | 12.52 | 10,688 |
29 Apr 2024 | 12.70 | 12.70 | 12.51 | 12.57 | 12.57 | 203,926 |
26 Apr 2024 | 12.40 | 12.61 | 12.40 | 12.54 | 12.54 | 127,322 |
25 Apr 2024 | 12.39 | 12.46 | 12.27 | 12.32 | 12.32 | 337,964 |
24 Apr 2024 | 12.60 | 12.64 | 12.41 | 12.50 | 12.50 | 33,105 |
23 Apr 2024 | 12.56 | 12.57 | 12.33 | 12.49 | 12.49 | 69,202 |
22 Apr 2024 | 12.37 | 12.53 | 12.23 | 12.38 | 12.38 | 320,457 |
19 Apr 2024 | 12.13 | 12.47 | 12.13 | 12.36 | 12.36 | 178,010 |
18 Apr 2024 | 12.32 | 12.46 | 12.23 | 12.32 | 12.32 | 49,397 |
17 Apr 2024 | 12.34 | 12.53 | 12.32 | 12.39 | 12.39 | 27,337 |
16 Apr 2024 | 12.57 | 12.68 | 12.32 | 12.44 | 12.44 | 70,319 |
15 Apr 2024 | 12.99 | 13.15 | 12.82 | 12.82 | 12.82 | 794,985 |
12 Apr 2024 | 13.54 | 13.54 | 13.02 | 13.02 | 13.02 | 95,509 |
11 Apr 2024 | 13.09 | 13.50 | 13.09 | 13.31 | 13.31 | 80,880 |
10 Apr 2024 | 13.35 | 13.41 | 13.09 | 13.22 | 13.22 | 151,395 |
09 Apr 2024 | 13.23 | 13.40 | 13.10 | 13.23 | 13.23 | 57,893 |
08 Apr 2024 | 13.20 | 13.31 | 12.99 | 13.19 | 13.19 | 42,602 |
05 Apr 2024 | 13.53 | 13.53 | 13.07 | 13.15 | 13.15 | 52,325 |
04 Apr 2024 | 13.50 | 13.61 | 13.36 | 13.45 | 13.45 | 46,733 |
03 Apr 2024 | 13.41 | 13.55 | 13.36 | 13.53 | 13.53 | 25,811 |
02 Apr 2024 | 13.81 | 13.81 | 13.40 | 13.48 | 13.48 | 68,975 |
28 Mar 2024 | 13.85 | 13.96 | 13.74 | 13.88 | 13.88 | 88,527 |
27 Mar 2024 | 13.79 | 14.05 | 13.71 | 13.85 | 13.85 | 311,590 |
26 Mar 2024 | 13.81 | 13.82 | 13.55 | 13.60 | 13.60 | 89,941 |
25 Mar 2024 | 13.67 | 13.77 | 13.52 | 13.54 | 13.54 | 27,687 |
22 Mar 2024 | 13.56 | 13.70 | 13.49 | 13.62 | 13.62 | 448,721 |
21 Mar 2024 | 13.49 | 13.60 | 13.27 | 13.59 | 13.59 | 130,742 |
20 Mar 2024 | 13.27 | 13.42 | 13.27 | 13.35 | 13.35 | 21,548 |
19 Mar 2024 | 13.44 | 13.55 | 13.25 | 13.39 | 13.39 | 87,618 |
18 Mar 2024 | 13.56 | 13.57 | 13.29 | 13.44 | 13.44 | 158,924 |
15 Mar 2024 | 13.60 | 13.77 | 13.44 | 13.65 | 13.65 | 284,557 |
14 Mar 2024 | 14.35 | 14.44 | 13.52 | 14.09 | 14.09 | 503,734 |
13 Mar 2024 | 14.44 | 14.53 | 14.26 | 14.36 | 14.36 | 95,742 |
12 Mar 2024 | 14.20 | 14.44 | 14.17 | 14.22 | 14.22 | 36,551 |
11 Mar 2024 | 14.23 | 14.35 | 14.11 | 14.31 | 14.31 | 146,782 |
08 Mar 2024 | 14.63 | 14.74 | 14.31 | 14.56 | 14.56 | 33,122 |
07 Mar 2024 | 14.38 | 14.69 | 14.28 | 14.39 | 14.39 | 125,689 |
06 Mar 2024 | 14.45 | 14.57 | 14.03 | 14.40 | 14.40 | 30,559 |
05 Mar 2024 | 14.58 | 14.84 | 14.48 | 14.55 | 14.55 | 32,919 |
04 Mar 2024 | 14.75 | 14.90 | 14.68 | 14.72 | 14.72 | 61,851 |
01 Mar 2024 | 14.50 | 14.78 | 14.50 | 14.71 | 14.71 | 99,130 |
29 Feb 2024 | 14.60 | 14.81 | 14.52 | 14.70 | 14.70 | 165,671 |
28 Feb 2024 | 14.61 | 14.80 | 14.57 | 14.66 | 14.66 | 546,558 |
27 Feb 2024 | 14.70 | 14.87 | 14.60 | 14.80 | 14.80 | 100,113 |
26 Feb 2024 | 14.30 | 14.73 | 14.30 | 14.58 | 14.58 | 127,516 |
23 Feb 2024 | 14.20 | 14.48 | 14.00 | 14.33 | 14.33 | 82,549 |
22 Feb 2024 | 13.56 | 14.28 | 13.50 | 14.04 | 14.04 | 198,899 |
21 Feb 2024 | 13.30 | 13.39 | 13.19 | 13.31 | 13.31 | 162,396 |
20 Feb 2024 | 13.65 | 13.65 | 13.23 | 13.46 | 13.46 | 260,926 |
19 Feb 2024 | 13.91 | 13.92 | 13.56 | 13.81 | 13.81 | 583,827 |
16 Feb 2024 | 14.15 | 14.34 | 13.94 | 14.06 | 14.06 | 301,618 |
15 Feb 2024 | 14.72 | 14.72 | 14.24 | 14.27 | 14.27 | 170,300 |
14 Feb 2024 | 14.31 | 14.61 | 14.31 | 14.48 | 14.48 | 56,586 |
13 Feb 2024 | 14.76 | 14.76 | 14.16 | 14.57 | 14.57 | 112,352 |
12 Feb 2024 | 14.48 | 14.76 | 14.46 | 14.70 | 14.70 | 700,020 |
09 Feb 2024 | 14.70 | 14.70 | 14.33 | 14.52 | 14.52 | 73,251 |
08 Feb 2024 | 14.51 | 14.76 | 14.30 | 14.69 | 14.69 | 211,380 |
07 Feb 2024 | 14.72 | 15.16 | 14.14 | 14.70 | 14.70 | 256,891 |
06 Feb 2024 | 13.52 | 13.66 | 13.51 | 13.54 | 13.54 | 168,491 |
05 Feb 2024 | 13.41 | 13.59 | 13.31 | 13.54 | 13.54 | 87,538 |
02 Feb 2024 | 13.47 | 13.56 | 13.26 | 13.36 | 13.36 | 278,772 |
01 Feb 2024 | 13.39 | 13.53 | 13.34 | 13.50 | 13.50 | 7,790 |
31 Jan 2024 | 13.24 | 13.38 | 13.19 | 13.37 | 13.37 | 110,684 |
30 Jan 2024 | 13.35 | 13.49 | 13.30 | 13.30 | 13.30 | 20,602 |
29 Jan 2024 | 13.21 | 13.38 | 13.11 | 13.34 | 13.34 | 30,372 |
26 Jan 2024 | 13.36 | 13.48 | 13.06 | 13.39 | 13.39 | 139,291 |
25 Jan 2024 | 13.69 | 13.81 | 13.65 | 13.74 | 13.74 | 52,047 |
24 Jan 2024 | 13.31 | 13.69 | 13.31 | 13.67 | 13.67 | 38,305 |
23 Jan 2024 | 13.28 | 13.40 | 13.22 | 13.37 | 13.37 | 73,472 |
22 Jan 2024 | 13.18 | 13.40 | 13.14 | 13.35 | 13.35 | 423,207 |
19 Jan 2024 | 13.13 | 13.15 | 13.00 | 13.06 | 13.06 | 211,249 |
18 Jan 2024 | 13.13 | 13.57 | 12.54 | 13.17 | 13.17 | 152,894 |
17 Jan 2024 | 13.52 | 13.85 | 13.45 | 13.50 | 13.50 | 47,700 |
16 Jan 2024 | 13.76 | 13.83 | 13.67 | 13.77 | 13.77 | 117,182 |
15 Jan 2024 | 14.03 | 14.16 | 13.68 | 13.81 | 13.81 | 54,028 |
12 Jan 2024 | 13.81 | 14.10 | 13.81 | 14.04 | 14.04 | 114,792 |
11 Jan 2024 | 13.84 | 14.02 | 13.82 | 13.89 | 13.89 | 266,070 |
10 Jan 2024 | 13.80 | 13.88 | 13.71 | 13.86 | 13.86 | 86,930 |
09 Jan 2024 | 13.66 | 13.78 | 13.60 | 13.74 | 13.74 | 667,220 |
08 Jan 2024 | 13.39 | 13.63 | 13.34 | 13.48 | 13.48 | 75,675 |
05 Jan 2024 | 13.32 | 13.41 | 13.22 | 13.34 | 13.34 | 72,407 |
04 Jan 2024 | 13.60 | 13.64 | 13.20 | 13.43 | 13.43 | 102,766 |
03 Jan 2024 | 13.80 | 13.80 | 13.48 | 13.70 | 13.70 | 61,399 |
02 Jan 2024 | 14.04 | 14.09 | 13.68 | 13.90 | 13.90 | 74,399 |
29 Dec 2023 | 13.98 | 14.13 | 13.97 | 14.08 | 14.08 | 36,593 |
28 Dec 2023 | 14.09 | 14.10 | 13.74 | 13.98 | 13.98 | 98,358 |
27 Dec 2023 | 14.01 | 14.13 | 13.92 | 13.97 | 13.97 | 101,697 |
22 Dec 2023 | 13.89 | 14.06 | 13.89 | 13.99 | 13.99 | 51,226 |
21 Dec 2023 | 13.87 | 14.10 | 13.87 | 14.02 | 14.02 | 158,777 |
20 Dec 2023 | 13.90 | 14.03 | 13.81 | 13.94 | 13.94 | 116,627 |
19 Dec 2023 | 13.78 | 14.00 | 13.63 | 13.90 | 13.90 | 57,068 |
18 Dec 2023 | 13.65 | 14.09 | 13.65 | 13.73 | 13.73 | 273,944 |
15 Dec 2023 | 13.89 | 14.02 | 13.51 | 13.77 | 13.77 | 85,025 |
14 Dec 2023 | 13.64 | 14.01 | 13.40 | 13.93 | 13.93 | 150,884 |
13 Dec 2023 | 13.43 | 13.56 | 13.31 | 13.52 | 13.52 | 542,932 |
12 Dec 2023 | 13.55 | 13.55 | 13.35 | 13.41 | 13.41 | 509,111 |
11 Dec 2023 | 13.48 | 13.73 | 13.40 | 13.56 | 13.56 | 348,103 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |