Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 14.08 | 14.10 | 13.94 | 14.09 | 14.09 | 230,244 |
26 Mar 2024 | 13.98 | 14.20 | 13.88 | 14.04 | 14.04 | 366,041 |
25 Mar 2024 | 13.88 | 13.99 | 13.65 | 13.92 | 13.92 | 317,184 |
22 Mar 2024 | 13.82 | 13.98 | 13.76 | 13.84 | 13.84 | 191,211 |
21 Mar 2024 | 13.65 | 13.84 | 13.63 | 13.82 | 13.82 | 201,781 |
20 Mar 2024 | 13.51 | 13.68 | 13.27 | 13.64 | 13.64 | 127,709 |
19 Mar 2024 | 13.17 | 13.49 | 13.05 | 13.47 | 13.47 | 252,840 |
18 Mar 2024 | 13.36 | 13.40 | 12.84 | 13.08 | 13.08 | 420,267 |
15 Mar 2024 | 13.50 | 14.02 | 13.43 | 13.89 | 13.89 | 589,344 |
14 Mar 2024 | 12.20 | 13.70 | 12.18 | 12.58 | 12.58 | 962,923 |
13 Mar 2024 | 12.28 | 12.36 | 12.09 | 12.15 | 12.15 | 190,208 |
12 Mar 2024 | 12.34 | 12.45 | 11.97 | 12.24 | 12.24 | 235,444 |
11 Mar 2024 | 12.16 | 12.65 | 12.09 | 12.40 | 12.40 | 236,835 |
08 Mar 2024 | 12.20 | 12.66 | 12.18 | 12.25 | 12.25 | 407,095 |
07 Mar 2024 | 12.09 | 12.18 | 11.95 | 11.99 | 11.99 | 136,605 |
06 Mar 2024 | 12.00 | 12.21 | 11.95 | 12.14 | 12.14 | 229,866 |
05 Mar 2024 | 11.85 | 12.19 | 11.79 | 12.00 | 12.00 | 300,891 |
04 Mar 2024 | 11.90 | 12.04 | 11.78 | 11.94 | 11.94 | 148,115 |
01 Mar 2024 | 11.51 | 11.97 | 11.51 | 11.97 | 11.97 | 470,203 |
29 Feb 2024 | 11.74 | 11.85 | 11.36 | 11.38 | 11.38 | 413,086 |
28 Feb 2024 | 11.57 | 11.71 | 11.52 | 11.59 | 11.59 | 231,932 |
27 Feb 2024 | 11.60 | 11.65 | 11.49 | 11.63 | 11.63 | 448,825 |
26 Feb 2024 | 11.10 | 11.65 | 11.10 | 11.64 | 11.64 | 511,143 |
23 Feb 2024 | 11.02 | 11.26 | 11.02 | 11.10 | 11.10 | 180,573 |
22 Feb 2024 | 11.18 | 11.32 | 11.01 | 11.03 | 11.03 | 465,375 |
21 Feb 2024 | 11.00 | 11.13 | 10.90 | 10.95 | 10.95 | 654,846 |
20 Feb 2024 | 10.89 | 10.91 | 10.53 | 10.53 | 10.53 | 329,060 |
19 Feb 2024 | 11.10 | 11.18 | 10.91 | 10.98 | 10.98 | 208,489 |
16 Feb 2024 | 11.19 | 11.21 | 11.06 | 11.19 | 11.19 | 195,028 |
15 Feb 2024 | 11.10 | 11.18 | 11.00 | 11.09 | 11.09 | 2,117,137 |
14 Feb 2024 | 10.85 | 11.14 | 10.73 | 10.98 | 10.98 | 292,827 |
13 Feb 2024 | 10.86 | 10.93 | 10.76 | 10.84 | 10.84 | 1,038,239 |
12 Feb 2024 | 10.50 | 10.85 | 10.33 | 10.81 | 10.81 | 762,871 |
09 Feb 2024 | 10.59 | 10.80 | 10.34 | 10.60 | 10.60 | 1,338,393 |
08 Feb 2024 | 9.95 | 9.96 | 9.81 | 9.95 | 9.95 | 188,006 |
07 Feb 2024 | 9.87 | 10.07 | 9.79 | 9.93 | 9.93 | 191,284 |
06 Feb 2024 | 9.82 | 9.97 | 9.75 | 9.83 | 9.83 | 157,124 |
05 Feb 2024 | 10.08 | 10.15 | 9.82 | 9.82 | 9.82 | 273,172 |
02 Feb 2024 | 10.02 | 10.21 | 9.99 | 10.14 | 10.14 | 327,938 |
01 Feb 2024 | 9.85 | 10.09 | 9.67 | 9.98 | 9.98 | 348,982 |
31 Jan 2024 | 9.85 | 10.15 | 9.78 | 9.94 | 9.94 | 547,441 |
30 Jan 2024 | 9.78 | 9.92 | 9.76 | 9.85 | 9.85 | 341,027 |
29 Jan 2024 | 9.57 | 9.78 | 9.55 | 9.76 | 9.76 | 469,128 |
26 Jan 2024 | 9.48 | 9.68 | 9.33 | 9.61 | 9.61 | 400,645 |
25 Jan 2024 | 9.48 | 9.66 | 9.41 | 9.52 | 9.52 | 280,097 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 9.04 | 9.14 | 9.01 | 9.06 | 9.06 | 237,863 |
19 Jan 2024 | 9.16 | 9.16 | 8.96 | 8.98 | 8.98 | 511,604 |
18 Jan 2024 | 9.24 | 9.24 | 9.08 | 9.13 | 9.13 | 365,299 |
17 Jan 2024 | 9.40 | 9.41 | 9.15 | 9.25 | 9.25 | 489,201 |
16 Jan 2024 | 9.43 | 9.59 | 9.33 | 9.45 | 9.45 | 555,530 |
15 Jan 2024 | 9.60 | 9.79 | 9.44 | 9.62 | 9.62 | 1,378,046 |
12 Jan 2024 | 9.24 | 9.49 | 9.24 | 9.44 | 9.44 | 641,936 |
11 Jan 2024 | 8.76 | 9.40 | 8.74 | 9.21 | 9.21 | 1,444,336 |
10 Jan 2024 | 8.55 | 8.76 | 8.53 | 8.74 | 8.74 | 294,939 |
09 Jan 2024 | 8.45 | 8.53 | 8.34 | 8.46 | 8.46 | 307,397 |
08 Jan 2024 | 8.27 | 8.47 | 8.17 | 8.43 | 8.43 | 362,319 |
05 Jan 2024 | 8.13 | 8.34 | 8.13 | 8.29 | 8.29 | 802,816 |
04 Jan 2024 | 8.02 | 8.19 | 7.98 | 8.18 | 8.18 | 591,824 |
03 Jan 2024 | 8.08 | 8.13 | 7.97 | 8.02 | 8.02 | 276,838 |
02 Jan 2024 | 8.24 | 8.29 | 8.06 | 8.11 | 8.11 | 341,113 |
29 Dec 2023 | 8.17 | 8.24 | 8.14 | 8.18 | 8.18 | 291,325 |
28 Dec 2023 | 8.06 | 8.16 | 8.06 | 8.12 | 8.12 | 239,910 |
27 Dec 2023 | 8.00 | 8.14 | 7.99 | 8.06 | 8.06 | 301,213 |
22 Dec 2023 | 8.01 | 8.04 | 7.96 | 7.99 | 7.99 | 159,507 |
21 Dec 2023 | 7.96 | 8.07 | 7.88 | 8.01 | 8.01 | 270,469 |
20 Dec 2023 | 7.99 | 8.05 | 7.96 | 8.05 | 8.05 | 410,500 |
19 Dec 2023 | 7.91 | 7.99 | 7.87 | 7.95 | 7.95 | 252,047 |
18 Dec 2023 | 7.93 | 7.98 | 7.81 | 7.88 | 7.88 | 99,900 |
15 Dec 2023 | 7.84 | 8.02 | 7.81 | 7.91 | 7.91 | 225,740 |
14 Dec 2023 | 7.80 | 7.91 | 7.74 | 7.82 | 7.82 | 309,255 |
13 Dec 2023 | 7.85 | 7.87 | 7.70 | 7.72 | 7.72 | 273,257 |
12 Dec 2023 | 7.89 | 7.95 | 7.83 | 7.88 | 7.88 | 160,640 |
11 Dec 2023 | 7.96 | 7.98 | 7.89 | 7.90 | 7.90 | 324,160 |
08 Dec 2023 | 7.87 | 8.03 | 7.82 | 8.02 | 8.02 | 219,547 |
07 Dec 2023 | 7.92 | 7.99 | 7.86 | 7.88 | 7.88 | 314,499 |
06 Dec 2023 | 7.83 | 7.99 | 7.75 | 7.96 | 7.96 | 313,447 |
05 Dec 2023 | 7.56 | 7.81 | 7.54 | 7.78 | 7.78 | 341,798 |
04 Dec 2023 | 7.62 | 7.65 | 7.58 | 7.61 | 7.61 | 138,136 |
01 Dec 2023 | 7.46 | 7.62 | 7.45 | 7.59 | 7.59 | 209,404 |
30 Nov 2023 | 7.44 | 7.51 | 7.37 | 7.46 | 7.46 | 246,014 |
29 Nov 2023 | 7.35 | 7.47 | 7.34 | 7.43 | 7.43 | 271,228 |
28 Nov 2023 | 7.23 | 7.40 | 7.23 | 7.38 | 7.38 | 352,621 |
27 Nov 2023 | 7.29 | 7.32 | 7.19 | 7.20 | 7.20 | 94,138 |
24 Nov 2023 | 7.27 | 7.30 | 7.18 | 7.29 | 7.29 | 181,235 |
23 Nov 2023 | 7.18 | 7.27 | 7.14 | 7.23 | 7.23 | 1,090,193 |
22 Nov 2023 | 7.21 | 7.26 | 7.12 | 7.15 | 7.15 | 172,118 |
21 Nov 2023 | 7.36 | 7.41 | 7.16 | 7.16 | 7.16 | 239,246 |
20 Nov 2023 | 7.33 | 7.38 | 7.24 | 7.35 | 7.35 | 160,346 |
17 Nov 2023 | 7.24 | 7.35 | 7.24 | 7.28 | 7.28 | 157,761 |
16 Nov 2023 | 7.39 | 7.40 | 7.25 | 7.25 | 7.25 | 283,087 |
15 Nov 2023 | 7.19 | 7.40 | 7.18 | 7.36 | 7.36 | 365,778 |
14 Nov 2023 | 7.09 | 7.18 | 7.03 | 7.17 | 7.17 | 166,170 |
13 Nov 2023 | 7.08 | 7.13 | 7.04 | 7.07 | 7.07 | 256,404 |
10 Nov 2023 | 7.14 | 7.17 | 6.98 | 7.03 | 7.03 | 388,065 |
09 Nov 2023 | 7.17 | 7.21 | 7.09 | 7.17 | 7.17 | 253,640 |
08 Nov 2023 | 6.93 | 7.21 | 6.88 | 7.16 | 7.16 | 439,906 |
07 Nov 2023 | 6.96 | 7.06 | 6.91 | 6.99 | 6.99 | 357,310 |
06 Nov 2023 | 7.18 | 7.26 | 6.97 | 7.02 | 7.02 | 672,742 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |