Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 15.72 | 15.78 | 15.35 | 15.48 | 15.48 | 17,455 |
09 May 2024 | 15.65 | 15.75 | 15.46 | 15.67 | 15.67 | 12,793 |
08 May 2024 | 15.25 | 15.69 | 15.27 | 15.63 | 15.63 | 49,809 |
07 May 2024 | 14.85 | 15.51 | 15.00 | 15.24 | 15.24 | 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 | 14.56 | 14.56 | 10,056 |
01 May 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
30 Apr 2024 | 14.53 | 14.67 | 14.37 | 14.57 | 14.57 | 5,915 |
29 Apr 2024 | 14.46 | 14.59 | 14.36 | 14.40 | 14.40 | 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 | 14.38 | 14.38 | 25,475 |
24 Apr 2024 | 14.56 | 14.60 | 14.47 | 14.52 | 14.52 | 32,083 |
23 Apr 2024 | 14.65 | 14.77 | 14.54 | 14.68 | 14.68 | 29,088 |
22 Apr 2024 | 14.52 | 14.67 | 14.36 | 14.55 | 14.55 | 25,551 |
19 Apr 2024 | 14.40 | 14.50 | 14.20 | 14.51 | 14.51 | 36,370 |
18 Apr 2024 | 14.32 | 14.46 | 14.27 | 14.41 | 14.41 | 32,173 |
17 Apr 2024 | 14.40 | 14.51 | 14.29 | 14.41 | 14.41 | 23,847 |
16 Apr 2024 | 14.63 | 14.74 | 14.21 | 14.48 | 14.48 | 31,250 |
15 Apr 2024 | 14.41 | 14.79 | 14.41 | 14.73 | 14.73 | 45,636 |
12 Apr 2024 | 14.42 | 14.58 | 14.38 | 14.53 | 14.53 | 23,032 |
11 Apr 2024 | 14.54 | 14.54 | 14.36 | 14.50 | 14.50 | 40,319 |
10 Apr 2024 | 14.42 | 14.59 | 14.38 | 14.42 | 14.42 | 40,377 |
09 Apr 2024 | 14.74 | 14.75 | 14.48 | 14.48 | 14.48 | 38,583 |
08 Apr 2024 | 14.43 | 14.72 | 14.30 | 14.61 | 14.61 | 66,701 |
05 Apr 2024 | 14.46 | 14.59 | 14.17 | 14.35 | 14.35 | 40,864 |
04 Apr 2024 | 14.50 | 14.56 | 14.38 | 14.53 | 14.53 | 29,387 |
03 Apr 2024 | 14.49 | 14.55 | 14.40 | 14.45 | 14.45 | 47,146 |
02 Apr 2024 | 14.68 | 14.85 | 14.43 | 14.65 | 14.65 | 528,487 |
28 Mar 2024 | 14.68 | 14.69 | 14.50 | 14.57 | 14.57 | 65,345 |
27 Mar 2024 | 14.50 | 14.72 | 14.41 | 14.55 | 14.55 | 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 | 14.46 | 14.46 | 49,034 |
22 Mar 2024 | 14.12 | 14.21 | 14.09 | 14.12 | 14.12 | 60,368 |
21 Mar 2024 | 14.24 | 14.39 | 14.16 | 14.32 | 14.32 | 69,149 |
20 Mar 2024 | 14.20 | 14.30 | 13.86 | 14.19 | 14.19 | 33,487 |
19 Mar 2024 | 14.32 | 14.42 | 14.20 | 14.31 | 14.31 | 38,081 |
18 Mar 2024 | 14.35 | 14.36 | 14.16 | 14.26 | 14.26 | 42,930 |
15 Mar 2024 | 14.05 | 14.26 | 14.10 | 14.19 | 14.19 | 104,060 |
14 Mar 2024 | 13.90 | 14.04 | 13.87 | 14.04 | 14.04 | 43,309 |
13 Mar 2024 | 13.74 | 13.83 | 13.61 | 13.71 | 13.71 | 19,632 |
12 Mar 2024 | 13.81 | 13.95 | 13.74 | 13.94 | 13.94 | 36,109 |
11 Mar 2024 | 13.94 | 13.97 | 13.76 | 13.85 | 13.85 | 19,716 |
08 Mar 2024 | 13.79 | 14.05 | 13.79 | 13.86 | 13.86 | 915,207 |
07 Mar 2024 | 13.78 | 13.97 | 13.72 | 13.94 | 13.94 | 219,590 |
06 Mar 2024 | 13.53 | 13.81 | 13.61 | 13.61 | 13.61 | 46,683 |
05 Mar 2024 | 13.48 | 13.79 | 13.33 | 13.49 | 13.49 | 101,450 |
04 Mar 2024 | 13.35 | 13.78 | 13.42 | 13.61 | 13.61 | 41,517 |
01 Mar 2024 | 13.30 | 13.49 | 13.18 | 13.33 | 13.33 | 372,543 |
29 Feb 2024 | 13.60 | 13.80 | 13.24 | 13.37 | 13.37 | 102,647 |
28 Feb 2024 | 13.29 | 13.77 | 13.06 | 13.72 | 13.72 | 141,703 |
27 Feb 2024 | 12.89 | 13.03 | 12.77 | 12.98 | 12.98 | 17,570 |
26 Feb 2024 | 13.14 | 13.24 | 12.81 | 12.83 | 12.83 | 42,246 |
23 Feb 2024 | 12.94 | 13.08 | 12.82 | 12.94 | 12.94 | 23,661 |
22 Feb 2024 | 12.80 | 13.00 | 12.75 | 12.92 | 12.92 | 56,223 |
21 Feb 2024 | 12.69 | 12.83 | 12.58 | 12.73 | 12.73 | 25,280 |
20 Feb 2024 | 12.39 | 12.66 | 12.29 | 12.55 | 12.55 | 19,639 |
19 Feb 2024 | 12.60 | 12.64 | 12.37 | 12.54 | 12.54 | 370,750 |
16 Feb 2024 | 12.53 | 12.61 | 12.51 | 12.58 | 12.58 | 21,795 |
15 Feb 2024 | 12.60 | 12.70 | 12.49 | 12.59 | 12.59 | 16,954 |
14 Feb 2024 | 12.60 | 12.65 | 12.48 | 12.56 | 12.56 | 12,217 |
13 Feb 2024 | 12.82 | 12.90 | 12.51 | 12.65 | 12.65 | 40,795 |
12 Feb 2024 | 12.69 | 12.93 | 12.56 | 12.80 | 12.80 | 27,837 |
09 Feb 2024 | 12.65 | 12.69 | 12.50 | 12.63 | 12.63 | 414,421 |
08 Feb 2024 | 12.69 | 12.76 | 12.58 | 12.66 | 12.66 | 30,800 |
07 Feb 2024 | 12.74 | 12.78 | 12.61 | 12.69 | 12.69 | 28,394 |
06 Feb 2024 | 12.53 | 12.76 | 12.51 | 12.69 | 12.69 | 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 | 12.49 | 12.49 | 57,061 |
01 Feb 2024 | 12.54 | 12.63 | 12.39 | 12.52 | 12.52 | 415,524 |
31 Jan 2024 | 12.54 | 12.65 | 12.43 | 12.57 | 12.57 | 55,111 |
30 Jan 2024 | 12.60 | 12.99 | 12.49 | 12.66 | 12.66 | 951,032 |
29 Jan 2024 | 12.54 | 12.75 | 12.46 | 12.59 | 12.59 | 40,357 |
26 Jan 2024 | 12.41 | 12.61 | 12.30 | 12.58 | 12.58 | 299,620 |
25 Jan 2024 | 12.41 | 12.46 | 12.29 | 12.36 | 12.36 | 27,124 |
24 Jan 2024 | 12.40 | 12.58 | 12.22 | 12.27 | 12.27 | 47,165 |
23 Jan 2024 | 12.82 | 12.93 | 12.50 | 12.60 | 12.60 | 26,145 |
22 Jan 2024 | 12.72 | 12.88 | 12.67 | 12.78 | 12.78 | 24,579 |
19 Jan 2024 | 12.54 | 12.81 | 12.50 | 12.64 | 12.64 | 46,205 |
18 Jan 2024 | 12.57 | 12.65 | 12.41 | 12.61 | 12.61 | 48,633 |
17 Jan 2024 | 12.50 | 12.61 | 12.26 | 12.42 | 12.42 | 55,141 |
16 Jan 2024 | 12.48 | 12.58 | 12.29 | 12.40 | 12.40 | 85,070 |
15 Jan 2024 | 12.47 | 12.55 | 12.37 | 12.48 | 12.48 | 56,220 |
12 Jan 2024 | 12.19 | 12.51 | 12.08 | 12.45 | 12.45 | 127,940 |
11 Jan 2024 | 12.20 | 12.38 | 12.08 | 12.34 | 12.34 | 141,426 |
10 Jan 2024 | 11.94 | 12.16 | 11.81 | 12.05 | 12.05 | 77,787 |
09 Jan 2024 | 11.93 | 11.99 | 11.76 | 11.90 | 11.90 | 52,446 |
08 Jan 2024 | 11.89 | 11.94 | 11.73 | 11.82 | 11.82 | 33,025 |
05 Jan 2024 | 11.86 | 11.84 | 11.55 | 11.79 | 11.79 | 39,479 |
04 Jan 2024 | 11.66 | 11.87 | 11.59 | 11.85 | 11.85 | 68,559 |
03 Jan 2024 | 11.94 | 12.06 | 11.63 | 11.78 | 11.78 | 68,883 |
02 Jan 2024 | 11.90 | 12.04 | 11.76 | 11.91 | 11.91 | 33,960 |
29 Dec 2023 | 11.97 | 11.99 | 11.81 | 11.85 | 11.85 | 14,011 |
28 Dec 2023 | 11.93 | 12.03 | 11.83 | 11.94 | 11.94 | 34,817 |
27 Dec 2023 | 11.95 | 12.02 | 11.80 | 11.94 | 11.94 | 25,527 |
22 Dec 2023 | 11.84 | 12.03 | 11.86 | 12.00 | 12.00 | 42,874 |
21 Dec 2023 | 11.74 | 11.86 | 11.70 | 11.75 | 11.75 | 52,554 |
20 Dec 2023 | 11.60 | 11.77 | 11.64 | 11.65 | 11.65 | 48,745 |
19 Dec 2023 | 11.67 | 11.75 | 11.59 | 11.60 | 11.60 | 46,222 |
18 Dec 2023 | 11.59 | 11.61 | 11.46 | 11.49 | 11.49 | 89,404 |
15 Dec 2023 | 11.49 | 11.62 | 11.40 | 11.48 | 11.48 | 51,078 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |