Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 14.54 | 14.76 | 14.53 | 14.61 | 14.61 | 4,177,142 |
30 Apr 2024 | 14.56 | 14.64 | 14.54 | 14.55 | 14.55 | 3,787,909 |
29 Apr 2024 | 14.60 | 14.68 | 14.55 | 14.55 | 14.55 | 3,980,428 |
26 Apr 2024 | 14.55 | 14.70 | 14.54 | 14.56 | 14.56 | 5,330,648 |
25 Apr 2024 | 14.50 | 14.57 | 14.41 | 14.48 | 14.48 | 3,958,008 |
24 Apr 2024 | 14.40 | 14.60 | 14.38 | 14.45 | 14.45 | 5,296,349 |
23 Apr 2024 | 14.24 | 14.41 | 14.24 | 14.39 | 14.39 | 5,776,426 |
22 Apr 2024 | 14.08 | 14.28 | 14.05 | 14.22 | 14.22 | 5,328,078 |
19 Apr 2024 | 13.82 | 14.04 | 13.77 | 14.03 | 14.03 | 5,411,708 |
18 Apr 2024 | 13.74 | 13.91 | 13.73 | 13.90 | 13.90 | 4,583,296 |
17 Apr 2024 | 13.57 | 13.80 | 13.56 | 13.66 | 13.66 | 4,745,752 |
16 Apr 2024 | 13.64 | 13.64 | 13.47 | 13.57 | 13.57 | 6,987,088 |
15 Apr 2024 | 13.81 | 13.98 | 13.79 | 13.82 | 13.82 | 4,645,671 |
12 Apr 2024 | 13.88 | 13.95 | 13.73 | 13.76 | 13.76 | 5,112,352 |
11 Apr 2024 | 14.01 | 14.10 | 13.65 | 13.77 | 13.77 | 7,698,393 |
10 Apr 2024 | 14.12 | 14.18 | 13.95 | 14.05 | 14.05 | 4,476,949 |
09 Apr 2024 | 14.11 | 14.16 | 14.02 | 14.06 | 14.06 | 4,030,266 |
08 Apr 2024 | 14.12 | 14.23 | 14.10 | 14.13 | 14.13 | 4,357,891 |
05 Apr 2024 | 14.03 | 14.10 | 13.91 | 14.10 | 14.10 | 5,860,722 |
04 Apr 2024 | 14.07 | 14.24 | 14.07 | 14.15 | 14.15 | 4,349,102 |
03 Apr 2024 | 13.89 | 14.10 | 13.84 | 14.06 | 14.06 | 6,169,640 |
02 Apr 2024 | 13.76 | 13.98 | 13.76 | 13.88 | 13.88 | 5,191,695 |
28 Mar 2024 | 13.61 | 13.88 | 13.60 | 13.82 | 13.82 | 5,518,713 |
27 Mar 2024 | 13.54 | 13.64 | 13.43 | 13.58 | 13.58 | 3,687,613 |
26 Mar 2024 | 13.45 | 13.61 | 13.45 | 13.57 | 13.57 | 4,441,157 |
25 Mar 2024 | 13.43 | 13.46 | 13.33 | 13.40 | 13.40 | 2,911,047 |
22 Mar 2024 | 13.40 | 13.53 | 13.38 | 13.40 | 13.40 | 4,209,191 |
21 Mar 2024 | 13.36 | 13.47 | 13.30 | 13.40 | 13.40 | 5,178,920 |
20 Mar 2024 | 13.22 | 13.27 | 13.19 | 13.25 | 13.25 | 3,364,915 |
19 Mar 2024 | 13.13 | 13.34 | 13.13 | 13.24 | 13.24 | 4,980,526 |
18 Mar 2024 | 13.01 | 13.14 | 13.01 | 13.11 | 13.11 | 3,480,553 |
15 Mar 2024 | 13.03 | 13.06 | 12.92 | 13.02 | 13.02 | 18,313,675 |
14 Mar 2024 | 12.97 | 13.09 | 12.93 | 13.04 | 13.04 | 3,940,534 |
13 Mar 2024 | 12.98 | 13.05 | 12.94 | 12.99 | 12.99 | 4,064,594 |
12 Mar 2024 | 12.91 | 13.03 | 12.90 | 12.94 | 12.94 | 4,872,958 |
11 Mar 2024 | 12.70 | 12.88 | 12.69 | 12.88 | 12.88 | 3,641,463 |
08 Mar 2024 | 12.82 | 12.88 | 12.74 | 12.77 | 12.77 | 3,612,566 |
07 Mar 2024 | 12.52 | 12.85 | 12.52 | 12.80 | 12.80 | 6,553,560 |
06 Mar 2024 | 12.56 | 12.63 | 12.52 | 12.54 | 12.54 | 3,844,000 |
05 Mar 2024 | 12.53 | 12.60 | 12.46 | 12.56 | 12.56 | 3,764,634 |
04 Mar 2024 | 12.58 | 12.60 | 12.51 | 12.60 | 12.60 | 3,017,536 |
01 Mar 2024 | 12.57 | 12.65 | 12.53 | 12.60 | 12.60 | 3,346,723 |
29 Feb 2024 | 12.58 | 12.62 | 12.52 | 12.52 | 12.52 | 5,102,290 |
28 Feb 2024 | 12.56 | 12.60 | 12.53 | 12.57 | 12.57 | 3,321,417 |
27 Feb 2024 | 12.46 | 12.56 | 12.45 | 12.52 | 12.52 | 2,631,923 |
26 Feb 2024 | 12.51 | 12.54 | 12.39 | 12.46 | 12.46 | 4,160,743 |
23 Feb 2024 | 12.52 | 12.56 | 12.43 | 12.55 | 12.55 | 5,260,335 |
22 Feb 2024 | 12.60 | 12.70 | 12.56 | 12.59 | 12.59 | 4,276,593 |
21 Feb 2024 | 12.46 | 12.56 | 12.45 | 12.52 | 12.52 | 3,656,534 |
20 Feb 2024 | 12.36 | 12.47 | 12.34 | 12.44 | 12.44 | 4,481,319 |
19 Feb 2024 | 12.22 | 12.41 | 12.22 | 12.36 | 12.36 | 4,079,975 |
16 Feb 2024 | 12.29 | 12.34 | 12.23 | 12.23 | 12.23 | 3,750,516 |
15 Feb 2024 | 12.25 | 12.29 | 12.12 | 12.23 | 12.23 | 4,396,351 |
14 Feb 2024 | 12.16 | 12.29 | 12.13 | 12.20 | 12.20 | 6,273,415 |
13 Feb 2024 | 12.23 | 12.27 | 12.12 | 12.20 | 12.20 | 4,970,994 |
12 Feb 2024 | 12.29 | 12.31 | 12.19 | 12.23 | 12.23 | 5,601,673 |
09 Feb 2024 | 12.33 | 12.50 | 12.18 | 12.21 | 12.21 | 7,035,480 |
08 Feb 2024 | 12.56 | 12.60 | 12.14 | 12.34 | 12.34 | 17,197,127 |
07 Feb 2024 | 13.02 | 13.08 | 12.87 | 13.02 | 13.02 | 6,857,176 |
06 Feb 2024 | 13.10 | 13.15 | 13.02 | 13.07 | 13.07 | 4,739,104 |
05 Feb 2024 | 13.26 | 13.37 | 13.03 | 13.06 | 13.06 | 3,928,998 |
02 Feb 2024 | 13.04 | 13.17 | 12.99 | 13.14 | 13.14 | 4,487,734 |
01 Feb 2024 | 13.13 | 13.15 | 12.86 | 12.94 | 12.94 | 7,556,048 |
31 Jan 2024 | 13.32 | 13.40 | 13.29 | 13.31 | 13.31 | 5,074,080 |
30 Jan 2024 | 13.26 | 13.35 | 13.23 | 13.31 | 13.31 | 2,945,679 |
29 Jan 2024 | 13.42 | 13.49 | 13.23 | 13.25 | 13.25 | 4,182,492 |
26 Jan 2024 | 13.40 | 13.55 | 13.39 | 13.47 | 13.47 | 3,893,780 |
25 Jan 2024 | 13.33 | 13.42 | 13.32 | 13.42 | 13.42 | 2,835,128 |
24 Jan 2024 | 13.35 | 13.39 | 13.31 | 13.38 | 13.38 | 3,170,443 |
23 Jan 2024 | 13.34 | 13.37 | 13.26 | 13.28 | 13.28 | 1,958,522 |
22 Jan 2024 | 13.29 | 13.38 | 13.29 | 13.30 | 13.30 | 3,638,686 |
19 Jan 2024 | 13.23 | 13.33 | 13.20 | 13.23 | 13.23 | 4,056,737 |
18 Jan 2024 | 13.08 | 13.22 | 13.01 | 13.09 | 13.09 | 2,635,267 |
17 Jan 2024 | 13.08 | 13.10 | 12.97 | 13.10 | 13.10 | 4,006,138 |
16 Jan 2024 | 13.16 | 13.25 | 13.10 | 13.22 | 13.22 | 3,426,727 |
15 Jan 2024 | 13.18 | 13.26 | 13.17 | 13.22 | 13.22 | 3,183,616 |
12 Jan 2024 | 13.15 | 13.27 | 13.08 | 13.12 | 13.12 | 4,205,635 |
11 Jan 2024 | 13.35 | 13.35 | 13.04 | 13.08 | 13.08 | 5,282,085 |
10 Jan 2024 | 13.30 | 13.37 | 13.26 | 13.26 | 13.26 | 3,889,044 |
09 Jan 2024 | 13.35 | 13.36 | 13.26 | 13.32 | 13.32 | 3,190,421 |
08 Jan 2024 | 13.20 | 13.35 | 13.17 | 13.34 | 13.34 | 3,531,930 |
05 Jan 2024 | 13.16 | 13.27 | 13.06 | 13.25 | 13.25 | 4,251,474 |
04 Jan 2024 | 12.98 | 13.17 | 12.97 | 13.14 | 13.14 | 4,162,160 |
03 Jan 2024 | 13.10 | 13.20 | 12.89 | 12.95 | 12.95 | 5,061,628 |
02 Jan 2024 | 12.89 | 13.11 | 12.89 | 13.06 | 13.06 | 3,948,475 |
29 Dec 2023 | 12.86 | 12.90 | 12.83 | 12.85 | 12.85 | 2,328,770 |
28 Dec 2023 | 12.92 | 12.96 | 12.83 | 12.86 | 12.86 | 2,395,790 |
27 Dec 2023 | 12.86 | 12.92 | 12.81 | 12.91 | 12.91 | 2,443,077 |
22 Dec 2023 | 12.82 | 12.86 | 12.79 | 12.85 | 12.85 | 2,924,197 |
21 Dec 2023 | 12.80 | 12.86 | 12.70 | 12.80 | 12.80 | 2,352,101 |
20 Dec 2023 | 12.83 | 12.97 | 12.83 | 12.87 | 12.87 | 3,638,850 |
19 Dec 2023 | 12.80 | 12.83 | 12.72 | 12.78 | 12.78 | 4,237,367 |
18 Dec 2023 | 12.85 | 12.93 | 12.80 | 12.83 | 12.83 | 3,420,938 |
15 Dec 2023 | 12.96 | 13.01 | 12.89 | 12.93 | 12.93 | 9,199,905 |
14 Dec 2023 | 12.73 | 13.03 | 12.72 | 12.90 | 12.90 | 9,681,404 |
13 Dec 2023 | 12.65 | 12.71 | 12.60 | 12.60 | 12.60 | 3,093,698 |
12 Dec 2023 | 12.68 | 12.71 | 12.60 | 12.66 | 12.66 | 3,671,396 |
11 Dec 2023 | 12.62 | 12.68 | 12.59 | 12.65 | 12.65 | 3,835,059 |
08 Dec 2023 | 12.44 | 12.64 | 12.44 | 12.61 | 12.61 | 7,320,406 |
07 Dec 2023 | 12.33 | 12.49 | 12.30 | 12.45 | 12.45 | 4,909,802 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |