Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 12.64 | 12.64 | 12.34 | 12.40 | 12.40 | 296,903 |
08 May 2024 | 12.60 | 12.68 | 12.56 | 12.60 | 12.60 | 188,004 |
07 May 2024 | 12.80 | 12.80 | 12.48 | 12.56 | 12.56 | 331,364 |
06 May 2024 | 12.80 | 12.96 | 12.74 | 12.80 | 12.80 | 238,012 |
05 May 2024 | 12.88 | 12.94 | 12.80 | 12.84 | 12.84 | 192,702 |
02 May 2024 | 12.96 | 13.00 | 12.70 | 12.84 | 12.84 | 516,943 |
01 May 2024 | 13.38 | 13.38 | 12.94 | 12.96 | 12.96 | 848,195 |
30 Apr 2024 | 13.12 | 13.38 | 12.98 | 13.28 | 13.28 | 537,810 |
29 Apr 2024 | 12.80 | 13.18 | 12.66 | 13.02 | 13.02 | 473,301 |
28 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
25 Apr 2024 | 12.80 | 12.88 | 12.52 | 12.88 | 12.88 | 379,204 |
24 Apr 2024 | 13.06 | 13.06 | 12.44 | 12.80 | 12.80 | 473,058 |
23 Apr 2024 | 13.30 | 13.36 | 12.98 | 13.00 | 13.00 | 346,142 |
22 Apr 2024 | 13.40 | 13.52 | 13.16 | 13.30 | 13.30 | 665,778 |
21 Apr 2024 | 13.00 | 13.30 | 12.96 | 13.30 | 13.30 | 597,280 |
18 Apr 2024 | 12.94 | 13.24 | 12.76 | 13.00 | 13.00 | 504,369 |
17 Apr 2024 | 13.02 | 13.02 | 12.68 | 12.88 | 12.88 | 395,919 |
16 Apr 2024 | 13.02 | 13.10 | 12.86 | 12.90 | 12.90 | 453,095 |
15 Apr 2024 | 12.56 | 13.06 | 12.56 | 13.00 | 13.00 | 723,001 |
14 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 12.90 | 12.90 | 11.96 | 12.10 | 12.10 | 2,165,543 |
03 Apr 2024 | 12.60 | 12.98 | 12.60 | 12.88 | 12.88 | 319,906 |
02 Apr 2024 | 12.90 | 12.96 | 12.30 | 12.52 | 12.52 | 502,504 |
01 Apr 2024 | 12.78 | 13.18 | 12.74 | 12.94 | 12.94 | 233,523 |
31 Mar 2024 | 13.28 | 13.28 | 12.70 | 12.92 | 12.92 | 370,843 |
28 Mar 2024 | 13.80 | 13.84 | 13.04 | 13.34 | 13.34 | 658,483 |
27 Mar 2024 | 13.50 | 13.80 | 13.50 | 13.74 | 13.74 | 468,670 |
26 Mar 2024 | 14.02 | 14.08 | 13.38 | 13.50 | 13.50 | 782,575 |
25 Mar 2024 | 14.56 | 14.56 | 13.88 | 14.00 | 14.00 | 1,061,717 |
24 Mar 2024 | 14.24 | 14.62 | 14.10 | 14.56 | 14.56 | 1,430,144 |
21 Mar 2024 | 14.08 | 14.66 | 13.84 | 14.24 | 14.24 | 1,801,759 |
20 Mar 2024 | 15.24 | 15.26 | 14.60 | 14.74 | 14.74 | 976,079 |
19 Mar 2024 | 15.28 | 15.34 | 15.02 | 15.24 | 15.24 | 702,478 |
18 Mar 2024 | 14.98 | 15.52 | 14.88 | 15.28 | 15.28 | 2,328,530 |
17 Mar 2024 | 14.56 | 15.10 | 14.56 | 14.96 | 14.96 | 2,128,103 |
14 Mar 2024 | 14.24 | 14.48 | 14.08 | 14.44 | 14.44 | 1,227,022 |
13 Mar 2024 | 14.30 | 14.48 | 14.16 | 14.24 | 14.24 | 756,299 |
12 Mar 2024 | 14.36 | 14.36 | 14.10 | 14.24 | 14.24 | 432,378 |
11 Mar 2024 | 14.38 | 14.38 | 13.96 | 14.28 | 14.28 | 623,479 |
10 Mar 2024 | 14.08 | 14.44 | 14.06 | 14.30 | 14.30 | 758,261 |
07 Mar 2024 | 14.48 | 14.48 | 14.00 | 14.08 | 14.08 | 819,310 |
06 Mar 2024 | 13.78 | 14.48 | 13.78 | 14.32 | 14.32 | 1,838,288 |
05 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
04 Mar 2024 | 13.90 | 13.96 | 13.38 | 13.40 | 13.40 | 752,963 |
03 Mar 2024 | 14.18 | 14.28 | 13.88 | 13.90 | 13.90 | 934,430 |
29 Feb 2024 | 14.24 | 14.26 | 13.92 | 14.00 | 14.00 | 914,006 |
28 Feb 2024 | 14.10 | 14.26 | 13.94 | 14.22 | 14.22 | 604,822 |
27 Feb 2024 | 13.72 | 14.08 | 13.64 | 14.04 | 14.04 | 541,372 |
26 Feb 2024 | 14.20 | 14.24 | 13.76 | 13.80 | 13.80 | 983,384 |
25 Feb 2024 | 14.30 | 14.42 | 14.14 | 14.20 | 14.20 | 977,053 |
21 Feb 2024 | 14.40 | 14.52 | 14.14 | 14.36 | 14.36 | 831,524 |
20 Feb 2024 | 14.28 | 14.84 | 14.14 | 14.60 | 14.60 | 1,240,660 |
19 Feb 2024 | 14.50 | 14.66 | 14.26 | 14.26 | 14.26 | 1,476,446 |
18 Feb 2024 | 14.40 | 14.96 | 14.40 | 14.50 | 14.50 | 2,049,436 |
15 Feb 2024 | 13.48 | 14.48 | 13.40 | 14.28 | 14.28 | 5,477,669 |
14 Feb 2024 | 12.90 | 13.42 | 12.88 | 13.22 | 13.22 | 1,293,517 |
13 Feb 2024 | 12.90 | 13.10 | 12.76 | 12.98 | 12.98 | 639,569 |
12 Feb 2024 | 12.78 | 12.86 | 12.58 | 12.86 | 12.86 | 445,729 |
11 Feb 2024 | 12.84 | 12.94 | 12.74 | 12.78 | 12.78 | 330,866 |
08 Feb 2024 | 12.92 | 13.12 | 12.82 | 13.10 | 13.10 | 648,367 |
07 Feb 2024 | 12.92 | 13.12 | 12.82 | 13.10 | 13.10 | 648,367 |
06 Feb 2024 | 12.68 | 12.92 | 12.68 | 12.90 | 12.90 | 292,669 |
05 Feb 2024 | 12.64 | 12.90 | 12.64 | 12.78 | 12.78 | 283,398 |
04 Feb 2024 | 12.54 | 12.74 | 12.52 | 12.66 | 12.66 | 263,279 |
01 Feb 2024 | 12.50 | 12.64 | 12.28 | 12.50 | 12.50 | 545,388 |
31 Jan 2024 | 12.54 | 12.80 | 12.52 | 12.60 | 12.60 | 428,306 |
30 Jan 2024 | 12.94 | 12.94 | 12.54 | 12.54 | 12.54 | 784,796 |
29 Jan 2024 | 13.22 | 13.26 | 12.82 | 12.90 | 12.90 | 1,227,714 |
28 Jan 2024 | 13.56 | 13.56 | 13.18 | 13.20 | 13.20 | 1,158,667 |
25 Jan 2024 | 13.62 | 13.68 | 13.44 | 13.56 | 13.56 | 515,067 |
24 Jan 2024 | 13.50 | 13.62 | 13.28 | 13.62 | 13.62 | 778,787 |
23 Jan 2024 | 13.42 | 13.80 | 13.42 | 13.50 | 13.50 | 713,872 |
22 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
21 Jan 2024 | 13.00 | 13.72 | 13.00 | 13.68 | 13.68 | 1,917,491 |
18 Jan 2024 | 13.32 | 13.40 | 12.68 | 12.98 | 12.98 | 1,117,923 |
17 Jan 2024 | 12.98 | 13.50 | 12.84 | 13.26 | 13.26 | 2,292,592 |
16 Jan 2024 | 12.64 | 13.00 | 12.54 | 12.80 | 12.80 | 1,310,369 |
15 Jan 2024 | 12.64 | 12.78 | 12.46 | 12.64 | 12.64 | 344,372 |
14 Jan 2024 | 12.54 | 12.80 | 12.50 | 12.64 | 12.64 | 199,830 |
11 Jan 2024 | 13.00 | 13.00 | 12.72 | 12.74 | 12.74 | 219,845 |
10 Jan 2024 | 12.86 | 13.08 | 12.86 | 12.94 | 12.94 | 452,630 |
09 Jan 2024 | 12.88 | 13.04 | 12.72 | 13.00 | 13.00 | 719,808 |
08 Jan 2024 | 13.00 | 13.00 | 12.72 | 12.80 | 12.80 | 418,085 |
07 Jan 2024 | 12.84 | 13.02 | 12.76 | 12.90 | 12.90 | 360,014 |
04 Jan 2024 | 12.68 | 12.90 | 12.68 | 12.84 | 12.84 | 212,525 |
03 Jan 2024 | 12.96 | 13.12 | 12.66 | 12.68 | 12.68 | 488,561 |
02 Jan 2024 | 13.10 | 13.10 | 12.92 | 12.94 | 12.94 | 201,672 |
01 Jan 2024 | 12.94 | 13.18 | 12.90 | 13.00 | 13.00 | 201,674 |
31 Dec 2023 | 13.20 | 13.20 | 12.92 | 12.92 | 12.92 | 296,893 |
28 Dec 2023 | 12.76 | 13.12 | 12.76 | 13.08 | 13.08 | 334,395 |
27 Dec 2023 | 12.78 | 12.96 | 12.76 | 12.76 | 12.76 | 148,349 |
26 Dec 2023 | 12.76 | 12.90 | 12.68 | 12.88 | 12.88 | 251,284 |
25 Dec 2023 | 12.98 | 13.00 | 12.70 | 12.78 | 12.78 | 268,362 |
24 Dec 2023 | 12.92 | 13.06 | 12.80 | 12.98 | 12.98 | 103,860 |
21 Dec 2023 | 13.12 | 13.12 | 12.90 | 12.90 | 12.90 | 226,010 |
20 Dec 2023 | 13.34 | 13.52 | 13.14 | 13.14 | 13.14 | 341,312 |
19 Dec 2023 | 12.88 | 13.44 | 12.88 | 13.34 | 13.34 | 373,189 |
18 Dec 2023 | 13.20 | 13.26 | 12.92 | 12.98 | 12.98 | 265,668 |
17 Dec 2023 | 13.60 | 13.66 | 13.20 | 13.20 | 13.20 | 335,486 |
14 Dec 2023 | 13.52 | 13.64 | 13.36 | 13.60 | 13.60 | 372,203 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |