Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 14.57 | 14.65 | 14.30 | 14.53 | 14.53 | 231,741 |
09 May 2024 | 14.00 | 14.11 | 13.94 | 14.00 | 14.00 | 68,916 |
08 May 2024 | 13.90 | 14.07 | 13.84 | 13.99 | 13.99 | 484,843 |
07 May 2024 | 13.68 | 13.97 | 13.73 | 13.87 | 13.87 | 339,343 |
03 May 2024 | 13.32 | 13.59 | 13.38 | 13.42 | 13.42 | 110,162 |
02 May 2024 | 13.43 | 13.50 | 13.28 | 13.43 | 13.43 | 402,718 |
01 May 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
30 Apr 2024 | 13.52 | 13.48 | 13.31 | 13.45 | 13.45 | 215,492 |
29 Apr 2024 | 13.43 | 13.50 | 13.35 | 13.45 | 13.45 | 69,330 |
26 Apr 2024 | 13.42 | 13.50 | 13.41 | 13.43 | 13.43 | 52,957 |
25 Apr 2024 | 13.76 | 13.67 | 13.35 | 13.48 | 13.48 | 146,889 |
24 Apr 2024 | 13.62 | 13.81 | 13.63 | 13.61 | 13.61 | 72,734 |
23 Apr 2024 | 13.60 | 13.75 | 13.59 | 13.64 | 13.64 | 282,708 |
22 Apr 2024 | 13.46 | 13.65 | 13.52 | 13.61 | 13.61 | 71,993 |
19 Apr 2024 | 13.54 | 13.55 | 13.45 | 13.55 | 13.55 | 79,639 |
18 Apr 2024 | 13.53 | 13.60 | 13.48 | 13.55 | 13.55 | 182,205 |
17 Apr 2024 | 13.45 | 13.56 | 13.41 | 13.44 | 13.44 | 19,186 |
16 Apr 2024 | 13.65 | 13.56 | 13.36 | 13.44 | 13.44 | 66,248 |
15 Apr 2024 | 13.48 | 13.79 | 13.57 | 13.78 | 13.78 | 60,522 |
12 Apr 2024 | 13.60 | 13.72 | 13.53 | 13.57 | 13.57 | 77,569 |
11 Apr 2024 | 13.59 | 13.68 | 13.42 | 13.44 | 13.44 | 58,930 |
10 Apr 2024 | 13.57 | 13.70 | 13.52 | 13.60 | 13.60 | 98,258 |
09 Apr 2024 | 13.73 | 13.70 | 13.57 | 13.69 | 13.69 | 41,687 |
08 Apr 2024 | 13.61 | 13.75 | 13.64 | 13.69 | 13.69 | 330,952 |
05 Apr 2024 | 13.79 | 13.68 | 13.56 | 13.65 | 13.65 | 61,117 |
04 Apr 2024 | 13.81 | 13.89 | 13.78 | 13.81 | 13.81 | 48,200 |
03 Apr 2024 | 13.68 | 13.88 | 13.70 | 13.88 | 13.88 | 42,112 |
02 Apr 2024 | 13.86 | 13.96 | 13.68 | 13.74 | 13.74 | 312,343 |
28 Mar 2024 | 13.77 | 13.90 | 13.76 | 13.85 | 13.85 | 565,548 |
27 Mar 2024 | 13.64 | 13.85 | 13.58 | 13.79 | 13.79 | 474,025 |
26 Mar 2024 | 13.55 | 13.66 | 13.55 | 13.57 | 13.57 | 95,603 |
25 Mar 2024 | 13.38 | 13.60 | 13.36 | 13.53 | 13.53 | 131,015 |
22 Mar 2024 | 13.33 | 13.45 | 13.25 | 13.37 | 13.37 | 72,281 |
21 Mar 2024 | 13.34 | 13.37 | 13.28 | 13.32 | 13.32 | 1,068,434 |
20 Mar 2024 | 13.25 | 13.29 | 13.19 | 13.27 | 13.27 | 61,521 |
19 Mar 2024 | 13.10 | 13.30 | 13.07 | 13.24 | 13.24 | 186,238 |
18 Mar 2024 | 13.14 | 13.16 | 13.05 | 13.14 | 13.14 | 544,985 |
15 Mar 2024 | 12.90 | 13.16 | 12.90 | 13.11 | 13.11 | 699,367 |
14 Mar 2024 | 12.98 | 12.99 | 12.86 | 12.98 | 12.98 | 118,902 |
13 Mar 2024 | 12.85 | 13.02 | 12.85 | 12.98 | 12.98 | 152,548 |
12 Mar 2024 | 12.74 | 12.94 | 12.77 | 12.84 | 12.84 | 106,641 |
11 Mar 2024 | 12.69 | 12.82 | 12.68 | 12.71 | 12.71 | 151,878 |
08 Mar 2024 | 12.75 | 12.88 | 12.73 | 12.79 | 12.79 | 176,468 |
07 Mar 2024 | 12.84 | 12.85 | 12.73 | 12.81 | 12.81 | 79,441 |
06 Mar 2024 | 12.74 | 12.92 | 12.73 | 12.86 | 12.86 | 202,585 |
05 Mar 2024 | 12.57 | 12.85 | 12.62 | 12.65 | 12.65 | 168,174 |
04 Mar 2024 | 12.61 | 12.66 | 12.49 | 12.56 | 12.56 | 68,742 |
01 Mar 2024 | 12.57 | 12.69 | 12.57 | 12.63 | 12.63 | 58,387 |
29 Feb 2024 | 12.63 | 12.68 | 12.53 | 12.60 | 12.60 | 892,757 |
28 Feb 2024 | 12.71 | 12.69 | 12.58 | 12.64 | 12.64 | 119,313 |
27 Feb 2024 | 12.79 | 12.81 | 12.64 | 12.75 | 12.75 | 188,655 |
26 Feb 2024 | 12.89 | 12.97 | 12.74 | 12.84 | 12.84 | 188,331 |
23 Feb 2024 | 12.30 | 12.97 | 12.56 | 12.91 | 12.91 | 922,255 |
22 Feb 2024 | 12.39 | 12.43 | 12.24 | 12.38 | 12.38 | 214,854 |
21 Feb 2024 | 11.87 | 12.37 | 11.98 | 12.36 | 12.36 | 445,628 |
20 Feb 2024 | 11.77 | 11.88 | 11.76 | 11.88 | 11.88 | 140,676 |
19 Feb 2024 | 11.75 | 11.80 | 11.65 | 11.70 | 11.70 | 130,614 |
16 Feb 2024 | 11.66 | 11.78 | 11.66 | 11.70 | 11.70 | 37,668 |
15 Feb 2024 | 11.56 | 11.68 | 11.48 | 11.59 | 11.59 | 101,303 |
14 Feb 2024 | 11.57 | 11.58 | 11.44 | 11.50 | 11.50 | 150,240 |
13 Feb 2024 | 11.60 | 11.61 | 11.49 | 11.58 | 11.58 | 144,167 |
12 Feb 2024 | 11.72 | 11.69 | 11.51 | 11.52 | 11.52 | 171,248 |
09 Feb 2024 | 11.98 | 12.03 | 11.60 | 11.70 | 11.70 | 770,156 |
08 Feb 2024 | 11.98 | 11.95 | 11.77 | 11.89 | 11.89 | 351,312 |
07 Feb 2024 | 12.04 | 12.06 | 11.83 | 11.90 | 11.90 | 112,148 |
06 Feb 2024 | 12.11 | 12.21 | 11.96 | 12.02 | 12.02 | 113,849 |
05 Feb 2024 | 12.17 | 12.18 | 12.00 | 12.04 | 12.04 | 200,007 |
02 Feb 2024 | 12.06 | 12.25 | 12.13 | 12.18 | 12.18 | 62,227 |
01 Feb 2024 | 12.34 | 12.36 | 12.07 | 12.12 | 12.12 | 188,852 |
31 Jan 2024 | 12.24 | 12.41 | 12.23 | 12.31 | 12.31 | 100,385 |
30 Jan 2024 | 12.13 | 12.32 | 12.17 | 12.26 | 12.26 | 940,418 |
29 Jan 2024 | 12.09 | 12.19 | 12.06 | 12.09 | 12.09 | 145,757 |
26 Jan 2024 | 12.07 | 12.20 | 12.02 | 12.17 | 12.17 | 1,987,894 |
25 Jan 2024 | 12.05 | 12.16 | 12.05 | 12.09 | 12.09 | 481,459 |
24 Jan 2024 | 11.92 | 12.11 | 11.97 | 12.04 | 12.04 | 102,244 |
23 Jan 2024 | 12.02 | 12.02 | 11.87 | 11.89 | 11.89 | 133,682 |
22 Jan 2024 | 12.11 | 12.18 | 11.97 | 12.01 | 12.01 | 1,410,453 |
19 Jan 2024 | 11.97 | 12.13 | 11.94 | 12.06 | 12.06 | 635,254 |
18 Jan 2024 | 11.84 | 11.97 | 11.82 | 11.85 | 11.85 | 560,898 |
17 Jan 2024 | 11.45 | 11.84 | 11.45 | 11.80 | 11.80 | 2,014,504 |
16 Jan 2024 | 11.32 | 11.52 | 11.23 | 11.49 | 11.49 | 198,720 |
15 Jan 2024 | 11.27 | 11.33 | 11.23 | 11.26 | 11.26 | 34,389 |
12 Jan 2024 | 11.23 | 11.34 | 11.19 | 11.27 | 11.27 | 71,445 |
11 Jan 2024 | 11.30 | 11.30 | 11.16 | 11.26 | 11.26 | 62,284 |
10 Jan 2024 | 11.30 | 11.31 | 11.20 | 11.27 | 11.27 | 100,007 |
09 Jan 2024 | 11.32 | 11.40 | 11.23 | 11.24 | 11.24 | 68,727 |
08 Jan 2024 | 11.30 | 11.38 | 11.20 | 11.25 | 11.25 | 135,291 |
05 Jan 2024 | 11.19 | 11.32 | 11.16 | 11.29 | 11.29 | 88,634 |
04 Jan 2024 | 11.08 | 11.23 | 11.10 | 11.17 | 11.17 | 139,337 |
03 Jan 2024 | 11.19 | 11.22 | 11.06 | 11.09 | 11.09 | 75,928 |
02 Jan 2024 | 11.21 | 11.39 | 11.16 | 11.18 | 11.18 | 121,448 |
29 Dec 2023 | 11.19 | 11.23 | 11.19 | 11.19 | 11.19 | 57,629 |
28 Dec 2023 | 11.19 | 11.24 | 11.16 | 11.23 | 11.23 | 62,816 |
27 Dec 2023 | 11.22 | 11.24 | 11.18 | 11.20 | 11.20 | 204,161 |
22 Dec 2023 | 11.16 | 11.24 | 11.15 | 11.19 | 11.19 | 115,813 |
21 Dec 2023 | 11.15 | 11.24 | 11.11 | 11.17 | 11.17 | 100,047 |
20 Dec 2023 | 11.14 | 11.20 | 11.11 | 11.19 | 11.19 | 76,741 |
19 Dec 2023 | 11.15 | 11.15 | 11.07 | 11.13 | 11.13 | 71,761 |
18 Dec 2023 | 11.13 | 11.20 | 11.06 | 11.10 | 11.10 | 170,263 |
15 Dec 2023 | 11.12 | 11.21 | 11.05 | 11.05 | 11.05 | 505,086 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |