Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 15.00 | 15.56 | 14.99 | 15.21 | 15.21 | 633,435 |
06 May 2024 | 14.63 | 14.80 | 14.59 | 14.70 | 14.70 | 142,702 |
03 May 2024 | 14.54 | 14.63 | 14.51 | 14.51 | 14.51 | 235,389 |
02 May 2024 | 14.48 | 14.59 | 14.43 | 14.49 | 14.49 | 149,279 |
30 Apr 2024 | 14.58 | 14.61 | 14.43 | 14.45 | 14.45 | 191,998 |
29 Apr 2024 | 14.46 | 14.58 | 14.38 | 14.55 | 14.55 | 190,646 |
26 Apr 2024 | 14.55 | 14.55 | 14.38 | 14.46 | 14.46 | 171,977 |
25 Apr 2024 | 14.62 | 14.62 | 14.37 | 14.46 | 14.46 | 128,235 |
24 Apr 2024 | 14.53 | 14.62 | 14.52 | 14.58 | 14.58 | 182,746 |
23 Apr 2024 | 14.66 | 14.72 | 14.59 | 14.59 | 14.59 | 239,288 |
22 Apr 2024 | 14.57 | 14.67 | 14.57 | 14.63 | 14.63 | 131,601 |
19 Apr 2024 | 14.30 | 14.51 | 14.18 | 14.45 | 14.45 | 189,158 |
18 Apr 2024 | 14.39 | 14.45 | 14.35 | 14.44 | 14.44 | 174,819 |
17 Apr 2024 | 14.39 | 14.51 | 14.34 | 14.36 | 14.36 | 159,264 |
16 Apr 2024 | 14.50 | 14.58 | 14.23 | 14.37 | 14.37 | 229,856 |
15 Apr 2024 | 14.50 | 14.80 | 14.49 | 14.65 | 14.65 | 169,528 |
12 Apr 2024 | 14.50 | 14.60 | 14.49 | 14.50 | 14.50 | 122,795 |
11 Apr 2024 | 14.48 | 14.55 | 14.39 | 14.47 | 14.47 | 151,393 |
10 Apr 2024 | 14.47 | 14.56 | 14.35 | 14.51 | 14.51 | 195,079 |
09 Apr 2024 | 14.68 | 14.74 | 14.47 | 14.48 | 14.48 | 241,537 |
08 Apr 2024 | 14.42 | 14.72 | 14.38 | 14.68 | 14.68 | 264,290 |
05 Apr 2024 | 14.38 | 14.40 | 14.17 | 14.40 | 14.40 | 247,685 |
04 Apr 2024 | 14.50 | 14.56 | 14.50 | 14.50 | 14.50 | 121,595 |
03 Apr 2024 | 14.42 | 14.56 | 14.38 | 14.47 | 14.47 | 197,090 |
02 Apr 2024 | 14.64 | 14.85 | 14.43 | 14.43 | 14.43 | 205,052 |
28 Mar 2024 | 14.59 | 14.72 | 14.52 | 14.65 | 14.65 | 269,621 |
27 Mar 2024 | 14.55 | 14.74 | 14.55 | 14.59 | 14.59 | 310,113 |
26 Mar 2024 | 14.50 | 14.55 | 14.40 | 14.50 | 14.50 | 275,620 |
25 Mar 2024 | 14.25 | 14.49 | 14.23 | 14.49 | 14.49 | 320,451 |
22 Mar 2024 | 14.10 | 14.23 | 14.09 | 14.12 | 14.12 | 223,193 |
21 Mar 2024 | 14.32 | 14.36 | 14.16 | 14.18 | 14.18 | 177,531 |
20 Mar 2024 | 14.20 | 14.29 | 14.12 | 14.28 | 14.28 | 161,790 |
19 Mar 2024 | 14.30 | 14.37 | 14.20 | 14.20 | 14.20 | 172,058 |
18 Mar 2024 | 14.28 | 14.34 | 14.19 | 14.33 | 14.33 | 274,940 |
15 Mar 2024 | 14.20 | 14.27 | 14.10 | 14.25 | 14.25 | 459,266 |
14 Mar 2024 | 13.90 | 14.05 | 13.83 | 14.02 | 14.02 | 249,234 |
13 Mar 2024 | 13.73 | 13.82 | 13.62 | 13.74 | 13.74 | 266,304 |
12 Mar 2024 | 13.95 | 13.95 | 13.74 | 13.74 | 13.74 | 237,463 |
11 Mar 2024 | 13.88 | 13.94 | 13.73 | 13.92 | 13.92 | 156,108 |
08 Mar 2024 | 13.85 | 14.05 | 13.78 | 13.88 | 13.88 | 247,532 |
07 Mar 2024 | 13.78 | 13.96 | 13.72 | 13.88 | 13.88 | 340,438 |
06 Mar 2024 | 13.55 | 13.81 | 13.55 | 13.81 | 13.81 | 238,365 |
05 Mar 2024 | 13.62 | 13.72 | 13.44 | 13.52 | 13.52 | 237,964 |
04 Mar 2024 | 13.60 | 13.70 | 13.42 | 13.42 | 13.42 | 177,221 |
01 Mar 2024 | 13.30 | 13.48 | 13.23 | 13.35 | 13.35 | 171,532 |
29 Feb 2024 | 13.60 | 13.68 | 13.26 | 13.26 | 13.26 | 473,550 |
28 Feb 2024 | 13.40 | 13.78 | 13.30 | 13.71 | 13.71 | 749,361 |
27 Feb 2024 | 12.77 | 13.01 | 12.77 | 12.94 | 12.94 | 135,478 |
26 Feb 2024 | 13.20 | 13.24 | 12.80 | 12.95 | 12.95 | 281,858 |
23 Feb 2024 | 12.93 | 13.08 | 12.81 | 13.08 | 13.08 | 167,414 |
22 Feb 2024 | 12.92 | 12.96 | 12.79 | 12.91 | 12.91 | 171,129 |
21 Feb 2024 | 12.70 | 12.83 | 12.65 | 12.83 | 12.83 | 182,498 |
20 Feb 2024 | 12.39 | 12.66 | 12.37 | 12.66 | 12.66 | 138,392 |
19 Feb 2024 | 12.54 | 12.56 | 12.36 | 12.37 | 12.37 | 260,882 |
16 Feb 2024 | 12.57 | 12.62 | 12.51 | 12.51 | 12.51 | 109,559 |
15 Feb 2024 | 12.60 | 12.61 | 12.52 | 12.53 | 12.53 | 120,851 |
14 Feb 2024 | 12.55 | 12.65 | 12.52 | 12.57 | 12.57 | 80,119 |
13 Feb 2024 | 12.80 | 12.82 | 12.51 | 12.57 | 12.57 | 191,780 |
12 Feb 2024 | 12.80 | 12.94 | 12.75 | 12.82 | 12.82 | 220,809 |
09 Feb 2024 | 12.66 | 12.67 | 12.50 | 12.64 | 12.64 | 146,129 |
08 Feb 2024 | 12.69 | 12.75 | 12.63 | 12.63 | 12.63 | 153,804 |
07 Feb 2024 | 12.70 | 12.79 | 12.61 | 12.66 | 12.66 | 147,065 |
06 Feb 2024 | 12.53 | 12.75 | 12.53 | 12.70 | 12.70 | 189,194 |
05 Feb 2024 | 12.49 | 12.55 | 12.43 | 12.50 | 12.50 | 166,100 |
02 Feb 2024 | 12.46 | 12.61 | 12.42 | 12.46 | 12.46 | 149,027 |
01 Feb 2024 | 12.53 | 12.65 | 12.38 | 12.42 | 12.42 | 188,486 |
31 Jan 2024 | 12.54 | 12.66 | 12.48 | 12.53 | 12.53 | 281,864 |
30 Jan 2024 | 12.58 | 12.69 | 12.50 | 12.51 | 12.51 | 225,463 |
29 Jan 2024 | 12.57 | 12.69 | 12.57 | 12.57 | 12.57 | 110,563 |
26 Jan 2024 | 12.41 | 12.60 | 12.35 | 12.54 | 12.54 | 118,080 |
25 Jan 2024 | 12.39 | 12.41 | 12.34 | 12.38 | 12.38 | 121,256 |
24 Jan 2024 | 12.38 | 12.46 | 12.28 | 12.38 | 12.38 | 195,695 |
23 Jan 2024 | 12.82 | 12.83 | 12.50 | 12.50 | 12.50 | 257,356 |
22 Jan 2024 | 12.78 | 12.88 | 12.72 | 12.85 | 12.85 | 171,331 |
19 Jan 2024 | 12.63 | 12.80 | 12.61 | 12.66 | 12.66 | 184,535 |
18 Jan 2024 | 12.48 | 12.64 | 12.39 | 12.58 | 12.58 | 154,208 |
17 Jan 2024 | 12.49 | 12.57 | 12.24 | 12.57 | 12.57 | 244,765 |
16 Jan 2024 | 12.48 | 12.53 | 12.32 | 12.53 | 12.53 | 191,551 |
15 Jan 2024 | 12.46 | 12.54 | 12.45 | 12.47 | 12.47 | 182,034 |
12 Jan 2024 | 12.21 | 12.52 | 12.21 | 12.45 | 12.45 | 239,851 |
11 Jan 2024 | 12.22 | 12.38 | 12.15 | 12.16 | 12.16 | 345,389 |
10 Jan 2024 | 11.90 | 12.16 | 11.89 | 12.16 | 12.16 | 232,576 |
09 Jan 2024 | 11.88 | 11.92 | 11.75 | 11.91 | 11.91 | 161,066 |
08 Jan 2024 | 11.83 | 11.95 | 11.69 | 11.89 | 11.89 | 200,847 |
05 Jan 2024 | 11.84 | 11.84 | 11.53 | 11.80 | 11.80 | 188,297 |
04 Jan 2024 | 11.66 | 11.91 | 11.66 | 11.85 | 11.85 | 170,051 |
03 Jan 2024 | 11.95 | 11.97 | 11.63 | 11.66 | 11.66 | 236,962 |
02 Jan 2024 | 11.93 | 12.04 | 11.82 | 11.92 | 11.92 | 117,549 |
29 Dec 2023 | 11.90 | 11.90 | 11.80 | 11.84 | 11.84 | 86,902 |
28 Dec 2023 | 11.93 | 12.02 | 11.91 | 11.91 | 11.91 | 138,332 |
27 Dec 2023 | 11.94 | 11.94 | 11.84 | 11.90 | 11.90 | 158,858 |
22 Dec 2023 | 11.84 | 12.02 | 11.84 | 11.94 | 11.94 | 204,068 |
21 Dec 2023 | 11.72 | 11.88 | 11.68 | 11.81 | 11.81 | 228,663 |
20 Dec 2023 | 11.64 | 11.77 | 11.64 | 11.74 | 11.74 | 139,413 |
19 Dec 2023 | 11.61 | 11.75 | 11.59 | 11.61 | 11.61 | 201,878 |
18 Dec 2023 | 11.50 | 11.61 | 11.45 | 11.58 | 11.58 | 292,722 |
15 Dec 2023 | 11.49 | 11.63 | 11.38 | 11.50 | 11.50 | 375,232 |
14 Dec 2023 | 11.40 | 11.57 | 11.34 | 11.47 | 11.47 | 297,841 |
13 Dec 2023 | 11.17 | 11.34 | 11.17 | 11.30 | 11.30 | 145,229 |
12 Dec 2023 | 11.30 | 11.36 | 11.16 | 11.20 | 11.20 | 280,995 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |