Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 13.20 | 13.34 | 12.97 | 13.16 | 13.16 | 88,038 |
15 May 2024 | 13.09 | 13.41 | 12.95 | 13.27 | 13.27 | 67,531 |
14 May 2024 | 12.28 | 13.11 | 12.23 | 13.09 | 13.09 | 156,702 |
13 May 2024 | 12.49 | 12.44 | 12.16 | 12.30 | 12.30 | 65,048 |
10 May 2024 | 12.50 | 12.53 | 12.36 | 12.39 | 12.39 | 13,099 |
09 May 2024 | 12.47 | 12.44 | 12.17 | 12.42 | 12.42 | 47,224 |
08 May 2024 | 12.55 | 12.38 | 12.09 | 12.20 | 12.20 | 107,919 |
07 May 2024 | 12.43 | 12.56 | 12.36 | 12.42 | 12.42 | 36,244 |
03 May 2024 | 12.27 | 12.45 | 12.12 | 12.22 | 12.22 | 359,911 |
02 May 2024 | 11.63 | 12.01 | 11.96 | 12.23 | 12.23 | 22,066 |
01 May 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
30 Apr 2024 | 11.93 | 12.30 | 11.44 | 11.90 | 11.90 | 200,614 |
29 Apr 2024 | 11.92 | 12.02 | 11.62 | 11.93 | 11.93 | 109,225 |
26 Apr 2024 | 12.00 | 11.97 | 11.31 | 11.52 | 11.52 | 796,612 |
25 Apr 2024 | 11.88 | 12.04 | 11.67 | 11.90 | 11.90 | 914,238 |
24 Apr 2024 | 12.26 | 12.34 | 11.88 | 11.94 | 11.94 | 1,197,372 |
23 Apr 2024 | 12.34 | 12.66 | 12.15 | 12.19 | 12.19 | 605,897 |
22 Apr 2024 | 12.25 | 12.57 | 12.29 | 12.48 | 12.48 | 983,091 |
19 Apr 2024 | 12.25 | 12.48 | 12.09 | 12.24 | 12.24 | 535,784 |
18 Apr 2024 | 11.94 | 12.41 | 11.73 | 12.44 | 12.44 | 3,740,988 |
17 Apr 2024 | 11.95 | 12.07 | 11.68 | 11.81 | 11.81 | 475,801 |
16 Apr 2024 | 12.00 | 12.49 | 11.94 | 12.06 | 12.06 | 579,552 |
15 Apr 2024 | 12.40 | 12.73 | 12.38 | 12.46 | 12.46 | 980,505 |
12 Apr 2024 | 12.91 | 13.06 | 12.41 | 12.47 | 12.47 | 1,780,333 |
11 Apr 2024 | 12.89 | 13.10 | 12.66 | 12.95 | 12.95 | 1,487,218 |
10 Apr 2024 | 12.60 | 13.22 | 12.35 | 12.78 | 12.78 | 943,269 |
09 Apr 2024 | 12.02 | 12.59 | 11.93 | 12.43 | 12.43 | 1,676,321 |
08 Apr 2024 | 12.00 | 12.06 | 11.65 | 12.02 | 12.02 | 425,098 |
05 Apr 2024 | 11.75 | 12.00 | 11.61 | 11.82 | 11.82 | 756,955 |
04 Apr 2024 | 11.90 | 12.11 | 11.78 | 11.95 | 11.95 | 1,084,137 |
03 Apr 2024 | 11.41 | 11.88 | 11.25 | 11.86 | 11.86 | 592,488 |
02 Apr 2024 | 11.50 | 11.77 | 11.32 | 11.46 | 11.46 | 1,494,949 |
28 Mar 2024 | 11.50 | 11.82 | 11.48 | 11.53 | 11.53 | 533,973 |
27 Mar 2024 | 11.50 | 11.56 | 11.38 | 11.52 | 11.52 | 653,509 |
26 Mar 2024 | 11.40 | 11.56 | 11.14 | 11.53 | 11.53 | 732,785 |
25 Mar 2024 | 11.47 | 11.56 | 11.34 | 11.52 | 11.52 | 971,878 |
22 Mar 2024 | 11.34 | 11.70 | 11.32 | 11.42 | 11.42 | 984,382 |
21 Mar 2024 | 11.45 | 11.73 | 11.42 | 11.49 | 11.49 | 496,796 |
20 Mar 2024 | 11.15 | 11.31 | 10.93 | 11.12 | 11.12 | 422,827 |
19 Mar 2024 | 11.22 | 11.36 | 10.99 | 11.33 | 11.33 | 599,192 |
18 Mar 2024 | 11.20 | 11.40 | 11.06 | 11.26 | 11.26 | 320,156 |
15 Mar 2024 | 11.36 | 11.27 | 11.02 | 11.11 | 11.11 | 739,454 |
14 Mar 2024 | 11.00 | 11.39 | 10.98 | 11.17 | 11.17 | 327,250 |
13 Mar 2024 | 10.89 | 11.07 | 10.73 | 11.05 | 11.05 | 786,366 |
12 Mar 2024 | 10.84 | 10.80 | 10.53 | 10.77 | 10.77 | 363,886 |
11 Mar 2024 | 10.88 | 10.95 | 10.44 | 10.63 | 10.63 | 1,939,579 |
08 Mar 2024 | 10.80 | 11.01 | 10.58 | 10.90 | 10.90 | 1,325,685 |
07 Mar 2024 | 10.66 | 11.01 | 10.64 | 10.90 | 10.90 | 257,325 |
06 Mar 2024 | 10.93 | 11.14 | 10.65 | 10.91 | 10.91 | 627,976 |
05 Mar 2024 | 10.63 | 10.84 | 10.35 | 10.72 | 10.72 | 350,496 |
04 Mar 2024 | 10.46 | 11.00 | 10.26 | 10.78 | 10.78 | 1,054,935 |
01 Mar 2024 | 11.31 | 11.74 | 10.21 | 10.49 | 10.49 | 1,846,767 |
29 Feb 2024 | 10.95 | 10.98 | 10.71 | 10.78 | 10.78 | 448,547 |
28 Feb 2024 | 11.05 | 11.06 | 10.61 | 10.87 | 10.87 | 524,691 |
27 Feb 2024 | 10.47 | 11.04 | 10.33 | 10.98 | 10.98 | 1,406,985 |
26 Feb 2024 | 11.15 | 10.90 | 10.39 | 10.42 | 10.42 | 376,692 |
23 Feb 2024 | 11.10 | 10.97 | 10.60 | 10.77 | 10.77 | 357,443 |
22 Feb 2024 | 11.04 | 11.29 | 10.78 | 10.99 | 10.99 | 247,155 |
21 Feb 2024 | 10.57 | 11.01 | 10.40 | 10.85 | 10.85 | 1,217,750 |
20 Feb 2024 | 10.85 | 11.10 | 10.34 | 10.53 | 10.53 | 2,247,656 |
19 Feb 2024 | 11.95 | 11.95 | 10.89 | 10.97 | 10.97 | 3,110,709 |
16 Feb 2024 | 11.69 | 11.91 | 11.60 | 11.78 | 11.78 | 570,678 |
15 Feb 2024 | 11.23 | 11.70 | 11.16 | 11.55 | 11.55 | 220,269 |
14 Feb 2024 | 11.20 | 11.44 | 10.92 | 11.20 | 11.20 | 987,884 |
13 Feb 2024 | 11.64 | 11.71 | 11.16 | 11.39 | 11.39 | 560,600 |
12 Feb 2024 | 11.74 | 11.77 | 11.31 | 11.54 | 11.54 | 2,475,440 |
09 Feb 2024 | 11.26 | 11.55 | 11.07 | 11.37 | 11.37 | 514,229 |
08 Feb 2024 | 11.19 | 11.67 | 11.03 | 11.19 | 11.19 | 1,216,760 |
07 Feb 2024 | 11.60 | 11.73 | 11.10 | 11.26 | 11.26 | 779,685 |
06 Feb 2024 | 11.58 | 11.78 | 11.45 | 11.66 | 11.66 | 353,004 |
05 Feb 2024 | 12.09 | 12.24 | 11.48 | 11.54 | 11.54 | 445,058 |
02 Feb 2024 | 11.90 | 12.34 | 11.81 | 12.03 | 12.03 | 896,016 |
01 Feb 2024 | 11.99 | 12.24 | 11.79 | 11.85 | 11.85 | 854,784 |
31 Jan 2024 | 12.19 | 12.28 | 12.05 | 12.19 | 12.19 | 1,152,241 |
30 Jan 2024 | 12.30 | 12.49 | 12.03 | 12.23 | 12.23 | 837,401 |
29 Jan 2024 | 12.10 | 12.30 | 11.94 | 12.21 | 12.21 | 744,107 |
26 Jan 2024 | 12.00 | 12.15 | 11.56 | 12.10 | 12.10 | 1,099,960 |
25 Jan 2024 | 12.12 | 11.86 | 11.40 | 11.60 | 11.60 | 281,628 |
24 Jan 2024 | 12.27 | 12.31 | 11.75 | 11.78 | 11.78 | 530,572 |
23 Jan 2024 | 11.45 | 12.17 | 11.38 | 11.99 | 11.99 | 945,825 |
22 Jan 2024 | 12.00 | 11.97 | 11.38 | 11.49 | 11.49 | 2,362,647 |
19 Jan 2024 | 12.46 | 12.43 | 11.59 | 11.64 | 11.64 | 960,572 |
18 Jan 2024 | 12.03 | 12.52 | 11.90 | 12.38 | 12.38 | 840,217 |
17 Jan 2024 | 12.46 | 12.31 | 11.95 | 12.00 | 12.00 | 4,396,389 |
16 Jan 2024 | 12.78 | 12.93 | 12.35 | 12.52 | 12.52 | 1,982,235 |
15 Jan 2024 | 12.80 | 13.05 | 12.65 | 12.90 | 12.90 | 264,795 |
12 Jan 2024 | 13.53 | 13.44 | 12.75 | 12.84 | 12.84 | 195,621 |
11 Jan 2024 | 13.25 | 13.39 | 13.14 | 13.20 | 13.20 | 307,478 |
10 Jan 2024 | 13.18 | 13.30 | 13.07 | 13.21 | 13.21 | 603,950 |
09 Jan 2024 | 13.29 | 13.38 | 13.09 | 13.22 | 13.22 | 899,345 |
08 Jan 2024 | 13.29 | 13.22 | 12.78 | 13.20 | 13.20 | 506,802 |
05 Jan 2024 | 12.77 | 13.07 | 12.65 | 12.96 | 12.96 | 803,564 |
04 Jan 2024 | 13.58 | 13.65 | 12.99 | 13.07 | 13.07 | 1,170,540 |
03 Jan 2024 | 14.11 | 14.23 | 13.20 | 13.29 | 13.29 | 741,620 |
02 Jan 2024 | 14.12 | 14.73 | 13.81 | 14.15 | 14.15 | 374,533 |
29 Dec 2023 | 14.00 | 14.12 | 13.79 | 14.10 | 14.10 | 257,096 |
28 Dec 2023 | 13.70 | 14.01 | 13.77 | 13.87 | 13.87 | 182,039 |
27 Dec 2023 | 13.75 | 13.90 | 13.64 | 13.74 | 13.74 | 239,776 |
22 Dec 2023 | 13.94 | 14.02 | 13.74 | 13.85 | 13.85 | 721,022 |
21 Dec 2023 | 13.98 | 14.27 | 13.77 | 13.95 | 13.95 | 859,405 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |