Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.00 | 0.00 | 0.00 | 14.88 | 14.88 | 24 |
17 May 2024 | 14.69 | 14.78 | 14.69 | 14.68 | 14.68 | 3,725 |
16 May 2024 | 14.72 | 14.73 | 14.63 | 14.71 | 14.71 | 220,265 |
15 May 2024 | 14.70 | 14.73 | 14.63 | 14.60 | 14.60 | 4,629 |
14 May 2024 | 14.49 | 14.64 | 14.49 | 14.51 | 14.51 | 976 |
13 May 2024 | 14.45 | 14.50 | 14.44 | 14.45 | 14.45 | 3,189 |
10 May 2024 | 14.39 | 14.46 | 14.40 | 14.38 | 14.38 | 80,080 |
09 May 2024 | 14.40 | 14.42 | 14.33 | 14.35 | 14.35 | 125 |
08 May 2024 | 14.50 | 14.51 | 14.34 | 14.48 | 14.48 | 46,786 |
07 May 2024 | 14.23 | 14.44 | 14.24 | 14.44 | 14.44 | 67,263 |
03 May 2024 | 14.21 | 14.20 | 13.93 | 13.97 | 13.97 | 1,840 |
02 May 2024 | 14.12 | 14.13 | 14.05 | 14.12 | 14.12 | 61,413 |
01 May 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
30 Apr 2024 | 14.18 | 14.20 | 13.99 | 13.98 | 13.98 | 238 |
29 Apr 2024 | 14.38 | 14.39 | 14.13 | 14.16 | 14.16 | 993 |
26 Apr 2024 | 14.19 | 14.30 | 14.19 | 14.19 | 14.19 | 41,738 |
25 Apr 2024 | 14.16 | 14.24 | 14.07 | 14.14 | 14.14 | 19,800 |
24 Apr 2024 | 14.17 | 14.19 | 14.01 | 14.17 | 14.17 | 290,979 |
23 Apr 2024 | 13.94 | 14.15 | 13.94 | 14.13 | 14.13 | 1,090 |
22 Apr 2024 | 13.77 | 13.78 | 13.73 | 13.76 | 13.76 | 1 |
19 Apr 2024 | 13.45 | 13.63 | 13.45 | 13.64 | 13.64 | 9,752 |
18 Apr 2024 | 13.44 | 13.60 | 13.43 | 13.44 | 13.44 | 661 |
17 Apr 2024 | 13.24 | 13.41 | 13.24 | 13.43 | 13.43 | 460 |
16 Apr 2024 | 13.24 | 13.25 | 13.17 | 13.24 | 13.24 | 5,926 |
15 Apr 2024 | 13.46 | 13.57 | 13.45 | 13.47 | 13.47 | 525 |
12 Apr 2024 | 13.53 | 13.56 | 13.48 | 13.54 | 13.54 | 80,548 |
11 Apr 2024 | 13.73 | 13.74 | 13.34 | 13.50 | 13.50 | 532,387 |
10 Apr 2024 | 13.72 | 13.76 | 13.69 | 13.79 | 13.79 | 377 |
09 Apr 2024 | 13.79 | 13.80 | 13.66 | 13.73 | 13.73 | 362,147 |
08 Apr 2024 | 13.70 | 13.80 | 13.69 | 13.68 | 13.68 | 259 |
05 Apr 2024 | 13.66 | 13.68 | 13.54 | 13.64 | 13.64 | 721,748 |
04 Apr 2024 | 13.78 | 13.87 | 13.77 | 13.78 | 13.78 | 4,409 |
03 Apr 2024 | 13.60 | 13.73 | 13.60 | 13.58 | 13.58 | 84,649 |
02 Apr 2024 | 13.64 | 13.66 | 13.51 | 13.62 | 13.62 | 5,608 |
28 Mar 2024 | 13.44 | 13.49 | 13.45 | 13.44 | 13.44 | 1 |
27 Mar 2024 | 13.35 | 13.40 | 13.35 | 13.36 | 13.36 | 1,225 |
26 Mar 2024 | 13.21 | 13.33 | 13.24 | 13.28 | 13.28 | 10 |
25 Mar 2024 | 13.14 | 13.19 | 13.14 | 13.13 | 13.13 | 5 |
22 Mar 2024 | 13.12 | 13.21 | 13.13 | 13.12 | 13.12 | 1,000 |
21 Mar 2024 | 13.03 | 13.09 | 12.98 | 13.03 | 13.03 | 3,377 |
20 Mar 2024 | 12.95 | 12.95 | 12.84 | 12.95 | 12.95 | 417 |
19 Mar 2024 | 12.79 | 12.93 | 12.92 | 12.79 | 12.79 | 2,112 |
18 Mar 2024 | 12.72 | 12.76 | 12.72 | 12.72 | 12.72 | 1,806 |
15 Mar 2024 | 12.57 | 12.73 | 12.59 | 12.58 | 12.58 | 6,647 |
14 Mar 2024 | 12.60 | 12.63 | 12.52 | 12.60 | 12.60 | 1,367 |
13 Mar 2024 | 12.57 | 12.67 | 12.57 | 12.57 | 12.57 | 1,741 |
12 Mar 2024 | 12.35 | 12.51 | 12.34 | 12.47 | 12.47 | 16,002 |
11 Mar 2024 | 12.17 | 12.24 | 12.19 | 12.20 | 12.20 | 3,824 |
08 Mar 2024 | 12.25 | 12.28 | 12.27 | 12.26 | 12.26 | 734 |
07 Mar 2024 | 12.14 | 12.24 | 12.15 | 12.14 | 12.14 | 105 |
06 Mar 2024 | 12.08 | 12.18 | 12.08 | 12.18 | 12.18 | 4,894 |
05 Mar 2024 | 11.97 | 12.06 | 11.97 | 11.98 | 11.98 | 15,938 |
04 Mar 2024 | 11.92 | 11.99 | 11.92 | 11.93 | 11.93 | 609 |
01 Mar 2024 | 11.79 | 11.96 | 11.80 | 11.80 | 11.80 | 3,044 |
29 Feb 2024 | 11.86 | 11.86 | 11.77 | 11.85 | 11.85 | 43 |
28 Feb 2024 | 11.82 | 11.85 | 11.80 | 11.82 | 11.82 | 712 |
27 Feb 2024 | 11.78 | 11.82 | 11.77 | 11.76 | 11.76 | 3,808 |
26 Feb 2024 | 11.85 | 11.85 | 11.77 | 11.85 | 11.85 | 205 |
23 Feb 2024 | 11.78 | 11.85 | 11.78 | 11.77 | 11.77 | 3,537 |
22 Feb 2024 | 11.77 | 11.82 | 11.78 | 11.76 | 11.76 | 2,735 |
21 Feb 2024 | 11.65 | 11.73 | 11.65 | 11.73 | 11.73 | 24,736 |
20 Feb 2024 | 11.52 | 11.60 | 11.51 | 11.52 | 11.52 | 1,279 |
19 Feb 2024 | 11.49 | 11.56 | 11.51 | 11.52 | 11.52 | 363 |
16 Feb 2024 | 11.52 | 11.56 | 11.51 | 11.53 | 11.53 | 2,222 |
15 Feb 2024 | 11.46 | 11.45 | 11.36 | 11.45 | 11.45 | 130,581 |
14 Feb 2024 | 11.43 | 11.49 | 11.40 | 11.49 | 11.49 | 1,247 |
13 Feb 2024 | 11.44 | 11.45 | 11.45 | 11.46 | 11.46 | 646 |
12 Feb 2024 | 11.36 | 11.42 | 11.37 | 11.37 | 11.37 | 12,009 |
09 Feb 2024 | 11.31 | 11.32 | 11.26 | 11.29 | 11.29 | 6,982 |
08 Feb 2024 | 11.32 | 11.34 | 11.34 | 11.32 | 11.32 | 10 |
07 Feb 2024 | 11.45 | 11.46 | 11.31 | 11.29 | 11.29 | 200 |
06 Feb 2024 | 11.52 | 11.55 | 11.51 | 11.52 | 11.52 | 1,476 |
05 Feb 2024 | 11.57 | 11.61 | 11.43 | 11.57 | 11.57 | 6,847 |
02 Feb 2024 | 11.43 | 11.51 | 11.43 | 11.41 | 11.41 | 205 |
01 Feb 2024 | 11.44 | 11.59 | 11.43 | 11.39 | 11.39 | 7,436 |
31 Jan 2024 | 11.71 | 11.74 | 11.68 | 11.72 | 11.72 | 2,140 |
30 Jan 2024 | 11.48 | 11.67 | 11.50 | 11.65 | 11.65 | 1,204 |
29 Jan 2024 | 11.57 | 11.58 | 11.58 | 11.57 | 11.57 | 1,570 |
26 Jan 2024 | 11.48 | 11.49 | 11.49 | 11.48 | 11.48 | - |
25 Jan 2024 | 11.47 | 11.51 | 11.46 | 11.46 | 11.46 | 2,104 |
24 Jan 2024 | 11.49 | 11.56 | 11.50 | 11.48 | 11.48 | 1,800 |
23 Jan 2024 | 11.47 | 11.48 | 11.43 | 11.47 | 11.47 | 7,604 |
22 Jan 2024 | 11.48 | 11.50 | 11.44 | 11.48 | 11.48 | 264 |
19 Jan 2024 | 11.45 | 11.46 | 11.41 | 11.45 | 11.45 | 17,811 |
18 Jan 2024 | 11.26 | 11.42 | 11.26 | 11.40 | 11.40 | 208,334 |
17 Jan 2024 | 11.19 | 11.22 | 11.19 | 11.21 | 11.21 | 1,450 |
16 Jan 2024 | 11.30 | 11.33 | 11.25 | 11.29 | 11.29 | 13,401 |
15 Jan 2024 | 11.55 | 11.60 | 11.54 | 11.59 | 11.59 | 691 |
12 Jan 2024 | 11.53 | 11.64 | 11.60 | 11.62 | 11.62 | 200 |
11 Jan 2024 | 11.77 | 11.77 | 11.64 | 11.55 | 11.55 | 70 |
10 Jan 2024 | 11.70 | 11.75 | 11.72 | 11.70 | 11.70 | 36,500 |
09 Jan 2024 | 11.88 | 11.88 | 11.75 | 11.87 | 11.87 | 149,659 |
08 Jan 2024 | 11.88 | 11.93 | 11.86 | 11.89 | 11.89 | 208 |
05 Jan 2024 | 11.71 | 11.91 | 11.72 | 11.88 | 11.88 | 967 |
04 Jan 2024 | 11.57 | 11.79 | 11.67 | 11.74 | 11.74 | 274 |
03 Jan 2024 | 11.75 | 11.75 | 11.54 | 11.56 | 11.56 | 684 |
02 Jan 2024 | 11.59 | 11.72 | 11.59 | 11.76 | 11.76 | 9,869 |
29 Dec 2023 | 11.49 | 11.51 | 11.51 | 11.52 | 11.52 | 12 |
28 Dec 2023 | 11.57 | 11.58 | 11.48 | 11.57 | 11.57 | 560 |
27 Dec 2023 | 11.56 | 11.58 | 11.44 | 11.51 | 11.51 | 8,935 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |