Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 11.19 | 12.17 | 11.00 | 11.49 | 11.49 | 66,394 |
25 Apr 2024 | 10.80 | 11.06 | 10.48 | 10.92 | 10.92 | 45,273 |
24 Apr 2024 | 10.24 | 10.62 | 10.15 | 10.49 | 10.49 | 32,220 |
23 Apr 2024 | 10.48 | 10.48 | 10.01 | 10.15 | 10.15 | 22,953 |
22 Apr 2024 | 10.47 | 10.47 | 10.01 | 10.25 | 10.25 | 23,337 |
19 Apr 2024 | 10.25 | 10.48 | 10.20 | 10.44 | 10.44 | 7,681 |
18 Apr 2024 | 10.30 | 10.62 | 10.27 | 10.38 | 10.38 | 25,977 |
17 Apr 2024 | 10.43 | 10.59 | 10.34 | 10.47 | 10.47 | 24,841 |
16 Apr 2024 | 10.00 | 10.43 | 9.92 | 10.42 | 10.42 | 38,596 |
15 Apr 2024 | 10.90 | 10.90 | 10.11 | 10.17 | 10.17 | 55,260 |
12 Apr 2024 | 11.20 | 11.25 | 10.96 | 11.02 | 11.02 | 20,952 |
11 Apr 2024 | 10.85 | 11.31 | 10.81 | 11.22 | 11.22 | 28,107 |
10 Apr 2024 | 11.18 | 11.25 | 10.77 | 10.94 | 10.94 | 34,860 |
09 Apr 2024 | 10.85 | 11.16 | 10.71 | 11.02 | 11.02 | 37,338 |
08 Apr 2024 | 11.29 | 11.37 | 10.92 | 11.04 | 11.04 | 31,490 |
05 Apr 2024 | 11.44 | 11.50 | 10.98 | 11.28 | 11.28 | 42,997 |
04 Apr 2024 | 11.39 | 11.82 | 11.38 | 11.72 | 11.72 | 46,889 |
03 Apr 2024 | 11.39 | 11.44 | 10.90 | 11.35 | 11.35 | 54,579 |
02 Apr 2024 | 11.99 | 11.99 | 11.44 | 11.49 | 11.49 | 71,666 |
28 Mar 2024 | 13.20 | 13.21 | 12.48 | 12.62 | 12.62 | 103,456 |
27 Mar 2024 | 13.25 | 13.71 | 12.49 | 13.17 | 13.17 | 153,341 |
26 Mar 2024 | 15.91 | 15.97 | 14.76 | 15.18 | 15.18 | 109,001 |
25 Mar 2024 | 15.00 | 15.00 | 13.25 | 14.87 | 14.87 | 176,746 |
22 Mar 2024 | 13.90 | 13.95 | 13.04 | 13.09 | 13.09 | 43,742 |
21 Mar 2024 | 13.75 | 14.02 | 13.50 | 13.63 | 13.63 | 43,172 |
20 Mar 2024 | 13.40 | 13.79 | 13.21 | 13.54 | 13.54 | 41,139 |
19 Mar 2024 | 14.24 | 14.24 | 13.32 | 13.32 | 13.32 | 42,690 |
18 Mar 2024 | 14.50 | 14.50 | 13.90 | 14.09 | 14.09 | 33,910 |
15 Mar 2024 | 14.60 | 14.81 | 14.34 | 14.38 | 14.38 | 11,479 |
14 Mar 2024 | 14.81 | 15.00 | 14.45 | 14.45 | 14.45 | 40,195 |
13 Mar 2024 | 14.72 | 15.19 | 14.62 | 14.98 | 14.98 | 24,654 |
12 Mar 2024 | 14.40 | 14.52 | 14.12 | 14.45 | 14.45 | 13,861 |
11 Mar 2024 | 14.70 | 14.91 | 14.42 | 14.43 | 14.43 | 41,561 |
08 Mar 2024 | 15.31 | 15.62 | 14.94 | 15.08 | 15.08 | 23,304 |
07 Mar 2024 | 15.30 | 15.48 | 15.05 | 15.25 | 15.25 | 42,030 |
06 Mar 2024 | 15.30 | 15.88 | 14.98 | 15.40 | 15.40 | 36,102 |
05 Mar 2024 | 15.05 | 15.22 | 14.80 | 15.20 | 15.20 | 37,840 |
04 Mar 2024 | 14.92 | 15.58 | 14.85 | 14.99 | 14.99 | 59,360 |
01 Mar 2024 | 14.15 | 15.07 | 14.00 | 14.62 | 14.62 | 21,789 |
29 Feb 2024 | 14.31 | 14.65 | 14.06 | 14.14 | 14.14 | 26,485 |
28 Feb 2024 | 14.20 | 14.47 | 13.90 | 14.05 | 14.05 | 17,317 |
27 Feb 2024 | 13.71 | 14.30 | 13.68 | 13.99 | 13.99 | 44,923 |
26 Feb 2024 | 13.50 | 13.74 | 13.20 | 13.64 | 13.64 | 23,863 |
23 Feb 2024 | 13.51 | 13.78 | 13.15 | 13.52 | 13.52 | 22,487 |
22 Feb 2024 | 13.47 | 13.64 | 13.39 | 13.42 | 13.42 | 13,769 |
21 Feb 2024 | 13.49 | 13.64 | 13.35 | 13.41 | 13.41 | 22,942 |
20 Feb 2024 | 14.08 | 14.10 | 13.17 | 13.40 | 13.40 | 51,622 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 14.50 | 14.55 | 14.23 | 14.36 | 14.36 | 20,460 |
15 Feb 2024 | 14.60 | 14.73 | 14.25 | 14.33 | 14.33 | 48,237 |
14 Feb 2024 | 14.30 | 14.43 | 14.06 | 14.28 | 14.28 | 14,939 |
13 Feb 2024 | 14.74 | 14.74 | 13.80 | 14.22 | 14.22 | 34,858 |
12 Feb 2024 | 14.61 | 15.21 | 14.50 | 14.96 | 14.96 | 19,437 |
09 Feb 2024 | 14.50 | 15.22 | 14.35 | 14.91 | 14.91 | 39,573 |
08 Feb 2024 | 14.07 | 14.42 | 13.90 | 14.36 | 14.36 | 10,930 |
07 Feb 2024 | 14.11 | 14.27 | 13.79 | 13.95 | 13.95 | 12,980 |
06 Feb 2024 | 13.65 | 14.30 | 13.41 | 13.91 | 13.91 | 31,301 |
05 Feb 2024 | 14.61 | 14.63 | 13.44 | 13.46 | 13.46 | 40,893 |
02 Feb 2024 | 14.51 | 14.51 | 14.08 | 14.33 | 14.33 | 21,923 |
01 Feb 2024 | 14.35 | 14.43 | 14.04 | 14.17 | 14.17 | 5,389 |
31 Jan 2024 | 14.45 | 14.82 | 14.33 | 14.58 | 14.58 | 39,231 |
30 Jan 2024 | 14.81 | 14.81 | 14.52 | 14.64 | 14.64 | 45,796 |
29 Jan 2024 | 14.41 | 14.74 | 14.32 | 14.58 | 14.58 | 45,225 |
26 Jan 2024 | 14.44 | 14.70 | 14.43 | 14.51 | 14.51 | 14,479 |
25 Jan 2024 | 14.00 | 14.52 | 13.94 | 14.44 | 14.44 | 40,052 |
24 Jan 2024 | 14.37 | 14.37 | 13.83 | 13.93 | 13.93 | 25,719 |
23 Jan 2024 | 15.01 | 15.01 | 14.05 | 14.24 | 14.24 | 38,458 |
22 Jan 2024 | 14.49 | 15.14 | 14.31 | 14.68 | 14.68 | 51,855 |
19 Jan 2024 | 14.34 | 14.52 | 14.09 | 14.48 | 14.48 | 26,649 |
18 Jan 2024 | 14.25 | 14.76 | 14.06 | 14.15 | 14.15 | 34,545 |
17 Jan 2024 | 13.89 | 14.07 | 13.71 | 13.89 | 13.89 | 17,194 |
16 Jan 2024 | 14.55 | 14.60 | 13.98 | 14.04 | 14.04 | 31,191 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 15.28 | 15.60 | 14.88 | 14.90 | 14.90 | 28,260 |
11 Jan 2024 | 15.70 | 15.79 | 15.28 | 15.34 | 15.34 | 32,065 |
10 Jan 2024 | 15.19 | 15.62 | 14.96 | 15.55 | 15.55 | 22,906 |
09 Jan 2024 | 15.60 | 15.60 | 15.29 | 15.36 | 15.36 | 14,809 |
08 Jan 2024 | 15.80 | 16.10 | 15.70 | 15.81 | 15.81 | 16,089 |
05 Jan 2024 | 16.19 | 16.50 | 16.09 | 16.25 | 16.25 | 18,689 |
04 Jan 2024 | 16.73 | 16.73 | 16.35 | 16.49 | 16.49 | 34,284 |
03 Jan 2024 | 16.50 | 16.76 | 15.91 | 16.56 | 16.56 | 51,440 |
02 Jan 2024 | 17.37 | 17.58 | 16.76 | 16.77 | 16.77 | 41,229 |
29 Dec 2023 | 18.05 | 18.14 | 17.48 | 17.69 | 17.69 | 66,523 |
28 Dec 2023 | 18.53 | 18.60 | 17.94 | 18.09 | 18.09 | 44,323 |
27 Dec 2023 | 17.50 | 18.09 | 17.38 | 18.06 | 18.06 | 25,195 |
22 Dec 2023 | 16.85 | 17.17 | 16.50 | 17.00 | 17.00 | 13,201 |
21 Dec 2023 | 17.04 | 17.31 | 16.59 | 16.77 | 16.77 | 34,037 |
20 Dec 2023 | 17.72 | 18.36 | 17.42 | 17.80 | 17.80 | 30,665 |
19 Dec 2023 | 17.90 | 18.59 | 17.26 | 17.75 | 17.75 | 52,215 |
18 Dec 2023 | 17.45 | 18.50 | 17.12 | 18.30 | 18.30 | 95,605 |
15 Dec 2023 | 17.43 | 17.60 | 17.02 | 17.26 | 17.26 | 69,662 |
14 Dec 2023 | 16.90 | 17.85 | 16.73 | 17.42 | 17.42 | 100,146 |
13 Dec 2023 | 15.22 | 15.78 | 15.22 | 15.72 | 15.72 | 47,631 |
12 Dec 2023 | 15.11 | 15.36 | 14.84 | 15.20 | 15.20 | 34,139 |
11 Dec 2023 | 15.61 | 15.66 | 15.03 | 15.20 | 15.20 | 54,679 |
08 Dec 2023 | 16.05 | 16.48 | 15.62 | 15.89 | 15.89 | 95,434 |
07 Dec 2023 | 14.00 | 15.53 | 13.50 | 15.37 | 15.37 | 148,775 |
06 Dec 2023 | 15.28 | 15.70 | 14.80 | 14.86 | 14.86 | 118,989 |
05 Dec 2023 | 17.12 | 17.12 | 15.03 | 15.11 | 15.11 | 191,370 |
04 Dec 2023 | 15.44 | 17.15 | 14.92 | 16.92 | 16.92 | 220,979 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |