Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 14.00 | 14.00 | - |
01 May 2024 | 14.00 | 13.88 | 13.85 | 13.93 | 13.93 | 12,887 |
30 Apr 2024 | 14.25 | 14.18 | 13.74 | 14.00 | 14.00 | 13,718 |
29 Apr 2024 | 13.68 | 14.31 | 13.83 | 14.25 | 14.25 | 11,135 |
26 Apr 2024 | 13.02 | 13.93 | 13.31 | 13.68 | 13.68 | 7,861 |
25 Apr 2024 | 13.13 | 13.17 | 12.80 | 13.02 | 13.02 | 50,631 |
24 Apr 2024 | 12.80 | 13.06 | 12.90 | 13.13 | 13.13 | 3,653 |
23 Apr 2024 | 12.95 | 12.98 | 12.85 | 12.80 | 12.80 | 3,968 |
22 Apr 2024 | 12.63 | 12.98 | 12.72 | 12.95 | 12.95 | 230 |
19 Apr 2024 | 13.18 | 13.00 | 12.49 | 12.63 | 12.63 | 12,317 |
18 Apr 2024 | 13.27 | 13.16 | 12.78 | 13.18 | 13.18 | 26,228 |
17 Apr 2024 | 13.18 | 13.26 | 12.99 | 13.27 | 13.27 | 7,846 |
16 Apr 2024 | 13.60 | 13.28 | 13.08 | 13.18 | 13.18 | 1,758 |
15 Apr 2024 | 13.23 | 13.55 | 13.25 | 13.60 | 13.60 | 7,744 |
12 Apr 2024 | 13.60 | 13.87 | 13.10 | 13.23 | 13.23 | 65,678 |
11 Apr 2024 | 14.05 | 13.94 | 13.68 | 13.60 | 13.60 | 2,559 |
10 Apr 2024 | 14.20 | 13.98 | 13.80 | 14.05 | 14.05 | 6,608 |
09 Apr 2024 | 14.43 | 14.13 | 13.78 | 14.20 | 14.20 | 9,973 |
08 Apr 2024 | 13.77 | 14.40 | 14.22 | 14.43 | 14.43 | 5,465 |
05 Apr 2024 | 13.93 | 14.30 | 14.01 | 13.77 | 13.77 | 13,936 |
04 Apr 2024 | 13.77 | 14.20 | 13.98 | 13.93 | 13.93 | 5,900 |
03 Apr 2024 | 13.93 | 14.15 | 13.78 | 13.77 | 13.77 | 16,945 |
02 Apr 2024 | 14.48 | 13.83 | 13.65 | 13.93 | 13.93 | 14,068 |
28 Mar 2024 | 14.48 | 14.40 | 13.98 | 14.48 | 14.48 | 9,400 |
27 Mar 2024 | 14.10 | 14.41 | 14.19 | 14.10 | 14.10 | 31,077 |
26 Mar 2024 | 14.00 | 14.22 | 14.00 | 14.05 | 14.05 | 10,095 |
25 Mar 2024 | 13.93 | 14.13 | 13.86 | 13.93 | 13.93 | 21,786 |
22 Mar 2024 | 14.00 | 13.95 | 13.71 | 14.00 | 14.00 | 15,735 |
21 Mar 2024 | 13.50 | 13.76 | 13.49 | 13.50 | 13.50 | 17,642 |
20 Mar 2024 | 13.35 | 13.42 | 13.24 | 13.35 | 13.35 | 9,399 |
19 Mar 2024 | 13.40 | 13.41 | 13.18 | 13.40 | 13.40 | 6,124 |
18 Mar 2024 | 13.45 | 13.50 | 13.38 | 13.45 | 13.45 | 3,034 |
15 Mar 2024 | 13.45 | 13.65 | 13.35 | 13.45 | 13.45 | 11,661 |
14 Mar 2024 | 13.73 | 13.75 | 13.31 | 13.73 | 13.73 | 2,288,516 |
13 Mar 2024 | 13.40 | 13.74 | 13.50 | 13.40 | 13.40 | 2,248 |
12 Mar 2024 | 13.35 | 13.46 | 13.24 | 13.35 | 13.35 | 1,528 |
11 Mar 2024 | 13.50 | 13.58 | 13.34 | 13.50 | 13.50 | 2,574 |
08 Mar 2024 | 13.40 | 13.89 | 13.57 | 13.68 | 13.68 | 24,485 |
07 Mar 2024 | 13.50 | 13.70 | 13.21 | 13.40 | 13.40 | 3,125 |
06 Mar 2024 | 13.40 | 13.56 | 13.41 | 13.50 | 13.50 | 1,920 |
05 Mar 2024 | 13.50 | 13.77 | 13.37 | 13.40 | 13.40 | 4,520 |
04 Mar 2024 | 13.40 | 13.60 | 13.26 | 13.50 | 13.50 | 2,748 |
01 Mar 2024 | 13.13 | 13.51 | 13.13 | 13.40 | 13.40 | 19,578 |
29 Feb 2024 | 13.35 | 13.20 | 13.07 | 13.13 | 13.13 | 6,625 |
28 Feb 2024 | 13.27 | 13.24 | 13.07 | 13.35 | 13.35 | 2,108 |
27 Feb 2024 | 13.68 | 13.33 | 13.08 | 13.27 | 13.27 | 7,273 |
26 Feb 2024 | 12.63 | 13.52 | 13.13 | 13.68 | 13.68 | 62,249 |
23 Feb 2024 | 13.13 | 13.09 | 12.64 | 12.63 | 12.63 | 6,993 |
22 Feb 2024 | 13.07 | 13.12 | 12.96 | 13.13 | 13.13 | 544 |
21 Feb 2024 | 13.02 | 13.27 | 12.88 | 13.07 | 13.07 | 8,566 |
20 Feb 2024 | 13.07 | 13.28 | 13.07 | 13.02 | 13.02 | 11,364 |
19 Feb 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
16 Feb 2024 | 13.18 | 13.24 | 13.00 | 13.13 | 13.13 | 6,613 |
15 Feb 2024 | 13.02 | 13.35 | 13.08 | 13.18 | 13.18 | 1,966,358 |
14 Feb 2024 | 12.95 | 13.09 | 12.86 | 13.02 | 13.02 | 6,839 |
13 Feb 2024 | 12.80 | 12.94 | 12.67 | 12.95 | 12.95 | 25,839 |
12 Feb 2024 | 11.88 | 13.00 | 12.46 | 12.80 | 12.80 | 60,017 |
09 Feb 2024 | 12.15 | 12.03 | 11.83 | 11.88 | 11.88 | 2,359 |
08 Feb 2024 | 12.38 | 12.14 | 11.95 | 12.15 | 12.15 | 21,652 |
07 Feb 2024 | 12.43 | 12.41 | 12.19 | 12.38 | 12.38 | 787 |
06 Feb 2024 | 12.20 | 12.50 | 12.30 | 12.43 | 12.43 | 10,451 |
05 Feb 2024 | 12.25 | 12.44 | 12.14 | 12.20 | 12.20 | 9,813 |
02 Feb 2024 | 12.10 | 12.43 | 12.05 | 12.25 | 12.25 | 12,430 |
01 Feb 2024 | 12.00 | 12.46 | 12.00 | 12.10 | 12.10 | 47,948 |
31 Jan 2024 | 11.68 | 12.62 | 11.71 | 12.00 | 12.00 | 33,267 |
30 Jan 2024 | 11.77 | 11.82 | 11.49 | 11.68 | 11.68 | 10,909 |
29 Jan 2024 | 12.05 | 11.93 | 11.76 | 11.77 | 11.77 | 2,598 |
26 Jan 2024 | 11.93 | 11.92 | 11.78 | 12.05 | 12.05 | 2,192 |
25 Jan 2024 | 12.10 | 11.97 | 11.71 | 11.93 | 11.93 | 30,068 |
24 Jan 2024 | 11.60 | 12.20 | 11.84 | 12.10 | 12.10 | 12,877 |
23 Jan 2024 | 11.13 | 12.05 | 11.63 | 11.60 | 11.60 | 14,905 |
22 Jan 2024 | 10.90 | 11.52 | 11.11 | 11.13 | 11.13 | 6,483 |
19 Jan 2024 | 10.95 | 11.20 | 10.86 | 10.90 | 10.90 | 5,183 |
18 Jan 2024 | 10.90 | 11.09 | 10.93 | 10.95 | 10.95 | 3,409 |
17 Jan 2024 | 11.07 | 11.00 | 10.87 | 10.90 | 10.90 | 6,477 |
16 Jan 2024 | 11.35 | 11.19 | 10.95 | 11.07 | 11.07 | 15,298 |
15 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
12 Jan 2024 | 11.40 | 11.50 | 11.33 | 11.50 | 11.50 | 4,596 |
11 Jan 2024 | 11.35 | 11.60 | 11.40 | 11.40 | 11.40 | 11,265 |
10 Jan 2024 | 11.45 | 11.40 | 11.17 | 11.35 | 11.35 | 7,957 |
09 Jan 2024 | 11.23 | 11.52 | 11.29 | 11.45 | 11.45 | 22,992 |
08 Jan 2024 | 11.07 | 11.45 | 11.32 | 11.23 | 11.23 | 9,306 |
05 Jan 2024 | 11.02 | 11.32 | 10.77 | 11.07 | 11.07 | 13,356 |
04 Jan 2024 | 10.80 | 11.32 | 10.85 | 11.02 | 11.02 | 8,555 |
03 Jan 2024 | 10.52 | 11.15 | 10.79 | 10.80 | 10.80 | 28,428 |
02 Jan 2024 | 10.28 | 10.82 | 10.45 | 10.53 | 10.53 | 16,973 |
29 Dec 2023 | 10.52 | 10.50 | 10.40 | 10.30 | 10.30 | 13,772 |
28 Dec 2023 | 10.42 | 10.55 | 10.44 | 10.53 | 10.53 | 11,173 |
27 Dec 2023 | 10.56 | 10.59 | 10.43 | 10.43 | 10.43 | 17,660 |
22 Dec 2023 | 10.48 | 10.69 | 10.45 | 10.57 | 10.57 | 2,590 |
21 Dec 2023 | 10.61 | 10.56 | 10.41 | 10.48 | 10.48 | 1,734 |
20 Dec 2023 | 10.14 | 10.64 | 10.49 | 10.61 | 10.61 | 5,462 |
19 Dec 2023 | 10.10 | 10.43 | 10.13 | 10.15 | 10.15 | 12,653 |
18 Dec 2023 | 10.19 | 10.21 | 10.04 | 10.10 | 10.10 | 7,534 |
15 Dec 2023 | 10.10 | 10.32 | 9.93 | 10.19 | 10.19 | 1,523,144 |
14 Dec 2023 | 9.59 | 10.47 | 10.15 | 10.10 | 10.10 | 30,187 |
13 Dec 2023 | 9.40 | 9.87 | 9.61 | 9.60 | 9.60 | 6,755 |
12 Dec 2023 | 9.73 | 9.69 | 9.40 | 9.40 | 9.40 | 14,158 |
11 Dec 2023 | 10.05 | 9.79 | 9.36 | 9.73 | 9.73 | 8,579 |
08 Dec 2023 | 9.84 | 9.96 | 9.84 | 10.05 | 10.05 | 590 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |