Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 13.58 | 14.03 | 13.58 | 13.83 | 13.83 | 2,181,700 |
08 May 2024 | 13.95 | 13.95 | 13.50 | 13.55 | 13.55 | 1,167,768 |
07 May 2024 | 13.91 | 14.14 | 13.76 | 13.82 | 13.82 | 1,318,340 |
06 May 2024 | 13.67 | 14.05 | 13.58 | 13.92 | 13.92 | 3,516,473 |
30 Apr 2024 | 13.52 | 13.78 | 13.40 | 13.64 | 13.64 | 2,322,315 |
29 Apr 2024 | 13.54 | 13.73 | 13.34 | 13.50 | 13.50 | 3,046,388 |
26 Apr 2024 | 13.69 | 13.73 | 13.56 | 13.61 | 13.61 | 1,838,608 |
25 Apr 2024 | 13.48 | 13.88 | 13.43 | 13.58 | 13.58 | 2,566,372 |
24 Apr 2024 | 13.40 | 13.60 | 13.28 | 13.59 | 13.59 | 2,194,488 |
23 Apr 2024 | 13.47 | 13.66 | 13.34 | 13.43 | 13.43 | 3,440,306 |
22 Apr 2024 | 12.90 | 13.72 | 12.71 | 13.55 | 13.55 | 5,251,861 |
19 Apr 2024 | 12.60 | 13.10 | 12.51 | 13.03 | 13.03 | 3,052,200 |
18 Apr 2024 | 12.28 | 12.81 | 12.00 | 12.67 | 12.67 | 3,498,524 |
17 Apr 2024 | 11.85 | 12.30 | 11.83 | 12.29 | 12.29 | 2,873,805 |
16 Apr 2024 | 12.17 | 12.18 | 11.55 | 11.58 | 11.58 | 2,469,050 |
15 Apr 2024 | 12.50 | 12.59 | 11.90 | 12.15 | 12.15 | 2,207,388 |
12 Apr 2024 | 12.30 | 12.54 | 12.30 | 12.33 | 12.33 | 1,184,842 |
11 Apr 2024 | 12.31 | 12.60 | 12.24 | 12.37 | 12.37 | 1,245,982 |
10 Apr 2024 | 12.65 | 12.73 | 12.25 | 12.50 | 12.50 | 2,007,762 |
09 Apr 2024 | 12.60 | 12.73 | 12.54 | 12.61 | 12.61 | 1,593,380 |
08 Apr 2024 | 12.97 | 13.08 | 12.61 | 12.62 | 12.62 | 1,893,296 |
03 Apr 2024 | 13.02 | 13.24 | 12.81 | 13.05 | 13.05 | 2,153,020 |
02 Apr 2024 | 13.02 | 13.26 | 12.85 | 13.03 | 13.03 | 2,945,306 |
01 Apr 2024 | 13.02 | 13.32 | 12.90 | 13.12 | 13.12 | 4,157,224 |
29 Mar 2024 | 12.78 | 13.29 | 12.65 | 13.09 | 13.09 | 2,203,716 |
28 Mar 2024 | 12.29 | 12.95 | 12.29 | 12.60 | 12.60 | 2,961,884 |
27 Mar 2024 | 12.60 | 12.93 | 12.30 | 12.30 | 12.30 | 4,131,232 |
26 Mar 2024 | 12.83 | 12.98 | 12.35 | 12.58 | 12.58 | 8,806,053 |
25 Mar 2024 | 12.36 | 13.33 | 12.24 | 12.82 | 12.82 | 13,448,961 |
22 Mar 2024 | 12.13 | 12.30 | 11.90 | 12.12 | 12.12 | 2,105,756 |
21 Mar 2024 | 12.32 | 12.54 | 12.19 | 12.26 | 12.26 | 2,283,148 |
20 Mar 2024 | 11.86 | 12.61 | 11.80 | 12.36 | 12.36 | 6,115,038 |
19 Mar 2024 | 11.34 | 12.50 | 11.22 | 12.09 | 12.09 | 7,056,906 |
18 Mar 2024 | 11.18 | 11.37 | 11.11 | 11.37 | 11.37 | 2,805,460 |
15 Mar 2024 | 11.13 | 11.15 | 10.96 | 11.14 | 11.14 | 1,614,096 |
14 Mar 2024 | 11.25 | 11.33 | 11.00 | 11.14 | 11.14 | 1,924,020 |
13 Mar 2024 | 11.26 | 11.36 | 11.02 | 11.26 | 11.26 | 2,570,688 |
12 Mar 2024 | 11.13 | 11.30 | 10.95 | 11.24 | 11.24 | 1,779,418 |
11 Mar 2024 | 10.97 | 11.15 | 10.93 | 11.13 | 11.13 | 1,915,100 |
08 Mar 2024 | 10.90 | 11.03 | 10.82 | 10.99 | 10.99 | 2,034,240 |
07 Mar 2024 | 11.41 | 11.49 | 10.87 | 10.94 | 10.94 | 4,549,988 |
06 Mar 2024 | 11.17 | 11.49 | 11.07 | 11.40 | 11.40 | 1,762,397 |
05 Mar 2024 | 11.30 | 11.50 | 11.10 | 11.17 | 11.17 | 1,413,000 |
04 Mar 2024 | 11.35 | 11.50 | 11.01 | 11.35 | 11.35 | 1,965,889 |
01 Mar 2024 | 11.34 | 11.37 | 11.11 | 11.17 | 11.17 | 2,190,800 |
29 Feb 2024 | 10.74 | 11.52 | 10.69 | 11.29 | 11.29 | 2,647,547 |
28 Feb 2024 | 11.48 | 11.94 | 10.79 | 10.79 | 10.79 | 3,450,200 |
27 Feb 2024 | 11.48 | 11.55 | 11.21 | 11.55 | 11.55 | 1,841,846 |
26 Feb 2024 | 11.32 | 11.58 | 11.24 | 11.40 | 11.40 | 1,744,900 |
23 Feb 2024 | 10.94 | 11.33 | 10.85 | 11.30 | 11.30 | 1,943,469 |
22 Feb 2024 | 10.93 | 11.16 | 10.80 | 10.94 | 10.94 | 1,916,368 |
21 Feb 2024 | 10.86 | 11.42 | 10.70 | 11.05 | 11.05 | 2,170,173 |
20 Feb 2024 | 11.00 | 11.21 | 10.75 | 10.86 | 10.86 | 2,932,200 |
19 Feb 2024 | 10.07 | 11.13 | 10.00 | 11.10 | 11.10 | 5,319,092 |
08 Feb 2024 | 9.20 | 10.12 | 9.02 | 10.12 | 10.12 | 4,207,374 |
07 Feb 2024 | 9.47 | 9.63 | 8.93 | 9.20 | 9.20 | 5,431,537 |
06 Feb 2024 | 8.50 | 9.82 | 8.33 | 9.56 | 9.56 | 4,814,514 |
05 Feb 2024 | 9.59 | 9.59 | 8.63 | 9.03 | 9.03 | 5,944,134 |
02 Feb 2024 | 10.29 | 10.35 | 9.20 | 9.59 | 9.59 | 3,670,687 |
01 Feb 2024 | 10.19 | 10.47 | 10.08 | 10.10 | 10.10 | 2,936,752 |
31 Jan 2024 | 11.06 | 11.16 | 10.30 | 10.38 | 10.38 | 2,974,760 |
30 Jan 2024 | 11.29 | 11.54 | 11.14 | 11.17 | 11.17 | 1,465,000 |
29 Jan 2024 | 11.94 | 11.94 | 11.45 | 11.45 | 11.45 | 1,346,146 |
26 Jan 2024 | 11.59 | 11.94 | 11.50 | 11.79 | 11.79 | 1,378,400 |
25 Jan 2024 | 11.23 | 11.77 | 11.23 | 11.75 | 11.75 | 2,500,884 |
24 Jan 2024 | 11.18 | 11.41 | 10.87 | 11.32 | 11.32 | 1,897,400 |
23 Jan 2024 | 11.12 | 11.39 | 10.89 | 11.22 | 11.22 | 2,721,326 |
22 Jan 2024 | 12.30 | 12.30 | 11.24 | 11.24 | 11.24 | 2,428,049 |
19 Jan 2024 | 12.42 | 12.42 | 12.08 | 12.09 | 12.09 | 1,238,620 |
18 Jan 2024 | 12.49 | 12.65 | 11.99 | 12.38 | 12.38 | 2,390,592 |
17 Jan 2024 | 12.85 | 12.91 | 12.62 | 12.65 | 12.65 | 1,510,100 |
16 Jan 2024 | 12.92 | 13.03 | 12.72 | 12.90 | 12.90 | 1,332,993 |
15 Jan 2024 | 12.87 | 13.08 | 12.76 | 12.90 | 12.90 | 1,246,101 |
12 Jan 2024 | 12.83 | 13.09 | 12.76 | 12.91 | 12.91 | 1,185,540 |
11 Jan 2024 | 12.62 | 12.89 | 12.55 | 12.85 | 12.85 | 1,303,800 |
10 Jan 2024 | 12.73 | 12.85 | 12.43 | 12.65 | 12.65 | 1,574,512 |
09 Jan 2024 | 12.63 | 12.95 | 12.46 | 12.73 | 12.73 | 2,659,520 |
08 Jan 2024 | 12.71 | 12.82 | 12.56 | 12.58 | 12.58 | 1,657,900 |
05 Jan 2024 | 12.95 | 13.08 | 12.68 | 12.74 | 12.74 | 1,419,480 |
04 Jan 2024 | 12.89 | 12.99 | 12.77 | 12.95 | 12.95 | 1,674,320 |
03 Jan 2024 | 12.69 | 12.90 | 12.66 | 12.88 | 12.88 | 2,235,440 |
02 Jan 2024 | 12.92 | 12.92 | 12.66 | 12.69 | 12.69 | 1,903,500 |
29 Dec 2023 | 12.58 | 12.98 | 12.42 | 12.85 | 12.85 | 2,083,628 |
28 Dec 2023 | 12.31 | 12.61 | 12.23 | 12.50 | 12.50 | 1,634,172 |
27 Dec 2023 | 12.18 | 12.39 | 12.10 | 12.38 | 12.38 | 1,234,900 |
26 Dec 2023 | 12.23 | 12.42 | 12.14 | 12.24 | 12.24 | 1,264,533 |
25 Dec 2023 | 12.44 | 12.50 | 12.18 | 12.25 | 12.25 | 1,069,000 |
22 Dec 2023 | 12.60 | 12.62 | 12.36 | 12.44 | 12.44 | 1,594,103 |
21 Dec 2023 | 12.20 | 12.60 | 12.12 | 12.58 | 12.58 | 1,701,140 |
20 Dec 2023 | 12.34 | 12.50 | 12.25 | 12.27 | 12.27 | 1,228,662 |
19 Dec 2023 | 12.27 | 12.43 | 12.17 | 12.41 | 12.41 | 1,287,093 |
18 Dec 2023 | 12.42 | 12.91 | 12.17 | 12.24 | 12.24 | 1,781,366 |
15 Dec 2023 | 12.47 | 12.64 | 12.37 | 12.43 | 12.43 | 1,781,134 |
14 Dec 2023 | 12.49 | 12.63 | 12.35 | 12.45 | 12.45 | 1,519,426 |
13 Dec 2023 | 12.52 | 12.55 | 12.20 | 12.43 | 12.43 | 1,646,100 |
12 Dec 2023 | 12.54 | 12.60 | 12.38 | 12.53 | 12.53 | 1,367,900 |
11 Dec 2023 | 12.37 | 12.64 | 12.30 | 12.60 | 12.60 | 2,051,348 |
08 Dec 2023 | 12.73 | 12.83 | 12.57 | 12.57 | 12.57 | 1,362,542 |
07 Dec 2023 | 12.75 | 12.79 | 12.56 | 12.73 | 12.73 | 1,682,668 |
06 Dec 2023 | 12.81 | 12.95 | 12.72 | 12.75 | 12.75 | 1,351,898 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |