Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 14.06 | 14.14 | 13.90 | 14.07 | 14.07 | 4,448 |
17 May 2024 | 14.13 | 14.23 | 14.02 | 14.09 | 14.09 | 10,049 |
16 May 2024 | 13.56 | 14.13 | 13.50 | 13.97 | 13.97 | 10,336 |
15 May 2024 | 13.39 | 13.61 | 13.43 | 13.55 | 13.55 | 8,334 |
14 May 2024 | 13.33 | 13.58 | 13.44 | 13.53 | 13.53 | 3,713 |
13 May 2024 | 13.56 | 13.56 | 13.39 | 13.42 | 13.42 | 616 |
10 May 2024 | 13.48 | 13.56 | 13.47 | 13.51 | 13.51 | 3,747 |
09 May 2024 | 13.60 | 13.64 | 13.52 | 13.54 | 13.54 | 975 |
08 May 2024 | 13.60 | 13.69 | 13.45 | 13.52 | 13.52 | 1,505 |
07 May 2024 | 13.39 | 13.63 | 13.42 | 13.60 | 13.60 | 2,421 |
03 May 2024 | 13.36 | 13.57 | 13.40 | 13.49 | 13.49 | 7,253 |
02 May 2024 | 13.38 | 13.45 | 13.40 | 13.42 | 13.42 | 1,992 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 13.24 | 13.53 | 13.37 | 13.48 | 13.48 | 5,556 |
29 Apr 2024 | 13.12 | 13.24 | 13.05 | 13.19 | 13.19 | 5,365 |
26 Apr 2024 | 13.12 | 13.21 | 13.04 | 13.07 | 13.07 | 15,038 |
25 Apr 2024 | 13.11 | 13.10 | 13.03 | 13.08 | 13.08 | 8,227 |
24 Apr 2024 | 13.33 | 13.27 | 13.08 | 13.19 | 13.19 | 3,916 |
23 Apr 2024 | 13.31 | 13.37 | 13.30 | 13.35 | 13.35 | 11,814 |
22 Apr 2024 | 13.34 | 13.47 | 13.24 | 13.33 | 13.33 | 10,746 |
19 Apr 2024 | 13.31 | 13.39 | 13.16 | 13.32 | 13.32 | 17,954 |
18 Apr 2024 | 12.89 | 13.37 | 12.93 | 13.24 | 13.24 | 119,731 |
17 Apr 2024 | 12.70 | 12.95 | 12.68 | 12.92 | 12.92 | 14,267 |
16 Apr 2024 | 12.91 | 12.89 | 12.46 | 12.77 | 12.77 | 67,569 |
15 Apr 2024 | 13.43 | 13.41 | 12.88 | 12.92 | 12.92 | 58,783 |
12 Apr 2024 | 13.40 | 13.54 | 13.38 | 13.42 | 13.42 | 20,357 |
11 Apr 2024 | 13.41 | 13.50 | 13.35 | 13.40 | 13.40 | 20,077 |
10 Apr 2024 | 13.42 | 13.50 | 13.32 | 13.40 | 13.40 | 27,577 |
09 Apr 2024 | 13.38 | 13.50 | 13.25 | 13.39 | 13.39 | 18,640 |
08 Apr 2024 | 13.27 | 13.42 | 13.24 | 13.34 | 13.34 | 26,172 |
05 Apr 2024 | 13.20 | 13.34 | 13.21 | 13.27 | 13.27 | 16,594 |
04 Apr 2024 | 13.19 | 13.55 | 13.17 | 13.22 | 13.22 | 17,918 |
03 Apr 2024 | 13.06 | 13.26 | 13.12 | 13.25 | 13.25 | 18,075 |
02 Apr 2024 | 13.31 | 13.30 | 13.02 | 13.10 | 13.10 | 188,027 |
28 Mar 2024 | 13.16 | 13.31 | 13.12 | 13.17 | 13.17 | 53,369 |
27 Mar 2024 | 12.89 | 13.15 | 12.94 | 13.01 | 13.01 | 39,734 |
26 Mar 2024 | 12.86 | 12.96 | 12.79 | 12.91 | 12.91 | 33,679 |
25 Mar 2024 | 12.60 | 12.96 | 12.58 | 12.89 | 12.89 | 45,367 |
22 Mar 2024 | 12.52 | 12.65 | 12.48 | 12.60 | 12.60 | 18,391 |
21 Mar 2024 | 12.53 | 12.62 | 12.42 | 12.46 | 12.46 | 29,578 |
20 Mar 2024 | 12.32 | 12.51 | 12.35 | 12.48 | 12.48 | 18,773 |
19 Mar 2024 | 12.43 | 12.47 | 12.35 | 12.46 | 12.46 | 339,336 |
18 Mar 2024 | 12.41 | 12.49 | 12.33 | 12.43 | 12.43 | 20,012 |
15 Mar 2024 | 12.38 | 12.52 | 12.34 | 12.42 | 12.42 | 23,706 |
14 Mar 2024 | 12.59 | 12.60 | 12.37 | 12.37 | 12.37 | 26,099 |
13 Mar 2024 | 12.70 | 12.70 | 12.60 | 12.61 | 12.61 | 27,270 |
12 Mar 2024 | 12.48 | 12.68 | 12.38 | 12.64 | 12.64 | 13,005 |
11 Mar 2024 | 12.61 | 12.74 | 12.29 | 12.34 | 12.34 | 113,322 |
08 Mar 2024 | 12.71 | 12.73 | 12.62 | 12.66 | 12.66 | 5,225 |
07 Mar 2024 | 12.69 | 12.83 | 12.69 | 12.74 | 12.74 | 115,154 |
06 Mar 2024 | 12.69 | 12.80 | 12.67 | 12.75 | 12.75 | 28,531 |
05 Mar 2024 | 12.83 | 12.86 | 12.50 | 12.78 | 12.78 | 20,607 |
04 Mar 2024 | 12.98 | 13.01 | 12.89 | 12.95 | 12.95 | 12,604 |
01 Mar 2024 | 13.07 | 13.10 | 13.00 | 13.01 | 13.01 | 9,223 |
29 Feb 2024 | 12.98 | 13.08 | 12.69 | 13.05 | 13.05 | 12,107 |
28 Feb 2024 | 13.01 | 13.00 | 12.95 | 12.96 | 12.96 | 11,522 |
27 Feb 2024 | 13.03 | 13.10 | 12.94 | 12.98 | 12.98 | 5,478 |
26 Feb 2024 | 13.09 | 13.08 | 12.99 | 13.06 | 13.06 | 10,141 |
23 Feb 2024 | 13.16 | 13.13 | 13.06 | 13.07 | 13.07 | 13,488 |
22 Feb 2024 | 13.15 | 13.21 | 13.08 | 13.13 | 13.13 | 10,698 |
21 Feb 2024 | 13.04 | 13.14 | 13.02 | 13.08 | 13.08 | 9,062 |
20 Feb 2024 | 13.13 | 13.17 | 13.04 | 13.08 | 13.08 | 15,150 |
19 Feb 2024 | 13.11 | 13.18 | 13.07 | 13.10 | 13.10 | 3,997 |
16 Feb 2024 | 13.16 | 13.21 | 13.10 | 13.16 | 13.16 | 18,398 |
15 Feb 2024 | 13.22 | 13.32 | 13.12 | 13.18 | 13.18 | 11,180 |
14 Feb 2024 | 13.14 | 13.21 | 13.11 | 13.15 | 13.15 | 17,313 |
13 Feb 2024 | 13.03 | 13.18 | 13.05 | 13.09 | 13.09 | 14,053 |
12 Feb 2024 | 12.86 | 13.16 | 12.87 | 12.87 | 12.87 | 20,806 |
09 Feb 2024 | 13.18 | 13.08 | 12.88 | 12.97 | 12.97 | 23,443 |
08 Feb 2024 | 12.99 | 13.17 | 12.99 | 13.15 | 13.15 | 15,885 |
07 Feb 2024 | 13.09 | 13.15 | 13.03 | 13.07 | 13.07 | 3,514 |
06 Feb 2024 | 12.91 | 13.04 | 12.83 | 12.92 | 12.92 | 11,348 |
05 Feb 2024 | 13.01 | 13.03 | 12.87 | 12.97 | 12.97 | 8,413 |
02 Feb 2024 | 13.02 | 13.07 | 12.91 | 13.02 | 13.02 | 8,685 |
01 Feb 2024 | 13.03 | 13.08 | 12.98 | 13.01 | 13.01 | 4,813 |
31 Jan 2024 | 12.99 | 13.11 | 12.93 | 12.99 | 12.99 | 75,591 |
30 Jan 2024 | 13.20 | 13.26 | 12.98 | 13.03 | 13.03 | 23,428 |
29 Jan 2024 | 13.23 | 13.22 | 13.10 | 13.17 | 13.17 | 14,670 |
26 Jan 2024 | 13.10 | 13.21 | 13.10 | 13.21 | 13.21 | 1,007,474 |
25 Jan 2024 | 13.08 | 13.11 | 13.02 | 13.08 | 13.08 | 6,391 |
24 Jan 2024 | 13.07 | 13.16 | 13.05 | 13.06 | 13.06 | 7,575 |
23 Jan 2024 | 13.15 | 13.16 | 13.01 | 13.05 | 13.05 | 168,243 |
22 Jan 2024 | 12.99 | 13.20 | 12.87 | 13.12 | 13.12 | 17,385 |
19 Jan 2024 | 12.91 | 12.99 | 12.93 | 12.98 | 12.98 | 7,093 |
18 Jan 2024 | 12.99 | 13.06 | 12.70 | 12.90 | 12.90 | 31,651 |
17 Jan 2024 | 12.98 | 13.17 | 12.85 | 12.91 | 12.91 | 71,998 |
16 Jan 2024 | 13.03 | 13.22 | 12.89 | 13.09 | 13.09 | 58,027 |
15 Jan 2024 | 13.07 | 13.22 | 12.72 | 12.99 | 12.99 | 184,021 |
12 Jan 2024 | 13.72 | 14.15 | 13.05 | 13.24 | 13.24 | 308,478 |
11 Jan 2024 | 14.15 | 14.21 | 13.52 | 14.11 | 14.11 | 79,397 |
10 Jan 2024 | 14.36 | 14.34 | 14.13 | 14.32 | 14.32 | 18,566 |
09 Jan 2024 | 14.34 | 14.46 | 14.31 | 14.33 | 14.33 | 11,995 |
08 Jan 2024 | 14.17 | 14.34 | 14.16 | 14.24 | 14.24 | 11,072 |
05 Jan 2024 | 14.41 | 14.41 | 14.23 | 14.31 | 14.31 | 13,986 |
04 Jan 2024 | 14.27 | 14.50 | 14.26 | 14.40 | 14.40 | 5,962 |
03 Jan 2024 | 14.47 | 14.60 | 14.23 | 14.41 | 14.41 | 16,776 |
02 Jan 2024 | 14.16 | 14.45 | 14.12 | 14.45 | 14.45 | 17,088 |
29 Dec 2023 | 14.23 | 14.58 | 14.17 | 14.17 | 14.17 | 9,494 |
28 Dec 2023 | 14.23 | 14.31 | 14.21 | 14.25 | 14.25 | 9,102 |
27 Dec 2023 | 14.27 | 14.32 | 14.17 | 14.23 | 14.23 | 70,006 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |