Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 14.70 | 15.18 | 14.70 | 15.18 | 15.18 | 2,701 |
22 Apr 2024 | 14.42 | 14.52 | 14.38 | 14.49 | 14.49 | 1,091 |
19 Apr 2024 | 14.16 | 14.16 | 14.15 | 14.16 | 14.16 | 680 |
18 Apr 2024 | 14.06 | 14.22 | 14.06 | 14.12 | 14.12 | 1,683 |
17 Apr 2024 | 14.07 | 14.16 | 13.94 | 13.94 | 13.94 | 1,255 |
16 Apr 2024 | 13.75 | 14.00 | 13.62 | 13.62 | 13.62 | 970 |
15 Apr 2024 | 13.90 | 13.98 | 13.87 | 13.98 | 13.98 | 1,119 |
12 Apr 2024 | 14.10 | 14.10 | 13.78 | 13.78 | 13.78 | 5,963 |
11 Apr 2024 | 14.07 | 14.92 | 14.05 | 14.16 | 14.16 | 14,315 |
10 Apr 2024 | 13.90 | 13.90 | 13.48 | 13.79 | 13.79 | 1,872 |
09 Apr 2024 | 13.92 | 14.04 | 13.92 | 14.03 | 14.03 | 1,130 |
08 Apr 2024 | 14.14 | 14.16 | 14.13 | 14.14 | 14.14 | 3,699 |
05 Apr 2024 | 14.06 | 14.16 | 13.90 | 14.09 | 14.09 | 3,216 |
04 Apr 2024 | 13.70 | 14.10 | 13.68 | 13.68 | 13.68 | 3,174 |
03 Apr 2024 | 13.32 | 13.50 | 13.24 | 13.50 | 13.50 | 2,896 |
02 Apr 2024 | 13.50 | 13.50 | 13.30 | 13.42 | 13.42 | 1,095 |
28 Mar 2024 | 13.40 | 13.40 | 13.31 | 13.40 | 13.40 | 811 |
27 Mar 2024 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 166 |
26 Mar 2024 | 13.34 | 13.44 | 13.34 | 13.34 | 13.34 | 1,924 |
25 Mar 2024 | 13.62 | 13.62 | 13.44 | 13.44 | 13.44 | 1,557 |
22 Mar 2024 | 13.44 | 13.58 | 13.44 | 13.58 | 13.58 | 1,841 |
21 Mar 2024 | 13.58 | 13.60 | 13.55 | 13.55 | 13.55 | 2,086 |
20 Mar 2024 | 13.24 | 13.60 | 13.24 | 13.58 | 13.58 | 4,127 |
19 Mar 2024 | 12.78 | 12.94 | 12.64 | 12.94 | 12.94 | 903 |
18 Mar 2024 | 12.68 | 12.68 | 12.66 | 12.66 | 12.66 | 351 |
15 Mar 2024 | 12.34 | 12.60 | 12.34 | 12.60 | 12.60 | 548 |
14 Mar 2024 | 12.14 | 12.36 | 11.99 | 11.99 | 11.99 | 6,839 |
13 Mar 2024 | 12.10 | 12.15 | 12.06 | 12.06 | 12.06 | 2,899 |
12 Mar 2024 | 12.18 | 12.42 | 12.18 | 12.42 | 12.42 | 563 |
11 Mar 2024 | 12.74 | 12.84 | 12.64 | 12.64 | 12.64 | 1,211 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 13.66 | 13.66 | 13.00 | 13.00 | 13.00 | 1,064 |
06 Mar 2024 | 13.42 | 13.86 | 13.32 | 13.73 | 13.73 | 1,300 |
05 Mar 2024 | 13.24 | 13.24 | 13.04 | 13.18 | 13.18 | 1,391 |
04 Mar 2024 | 13.36 | 13.36 | 12.48 | 12.76 | 12.76 | 2,748 |
01 Mar 2024 | 13.34 | 13.34 | 12.92 | 12.92 | 12.92 | 829 |
29 Feb 2024 | 13.00 | 13.00 | 12.62 | 12.66 | 12.66 | 4,347 |
28 Feb 2024 | 13.32 | 13.73 | 13.12 | 13.12 | 13.12 | 2,054 |
27 Feb 2024 | 13.46 | 13.50 | 13.23 | 13.50 | 13.50 | 1,449 |
26 Feb 2024 | 12.72 | 13.70 | 12.72 | 13.23 | 13.23 | 7,798 |
23 Feb 2024 | 11.74 | 12.38 | 11.56 | 11.79 | 11.79 | 2,398 |
22 Feb 2024 | 11.68 | 11.70 | 11.35 | 11.63 | 11.63 | 1,262 |
21 Feb 2024 | 11.32 | 11.40 | 11.25 | 11.25 | 11.25 | 1,866 |
20 Feb 2024 | 11.34 | 11.44 | 11.06 | 11.12 | 11.12 | 473 |
19 Feb 2024 | 11.12 | 11.60 | 11.12 | 11.58 | 11.58 | 1,667 |
16 Feb 2024 | 11.22 | 11.32 | 11.22 | 11.26 | 11.26 | 1,403 |
15 Feb 2024 | 11.36 | 11.36 | 11.22 | 11.33 | 11.33 | 388 |
14 Feb 2024 | 11.40 | 11.40 | 11.15 | 11.32 | 11.32 | 1,081 |
13 Feb 2024 | 11.22 | 11.30 | 11.22 | 11.30 | 11.30 | 1,280 |
12 Feb 2024 | 11.54 | 11.70 | 11.52 | 11.70 | 11.70 | 748 |
09 Feb 2024 | 11.44 | 11.68 | 11.40 | 11.60 | 11.60 | 608 |
08 Feb 2024 | 11.22 | 11.44 | 11.22 | 11.33 | 11.33 | 2,509 |
07 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11 |
06 Feb 2024 | 11.28 | 11.41 | 11.28 | 11.30 | 11.30 | 717 |
05 Feb 2024 | 11.56 | 11.78 | 11.36 | 11.78 | 11.78 | 1,740 |
02 Feb 2024 | 12.30 | 12.34 | 11.92 | 12.04 | 12.04 | 1,679 |
01 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 432 |
31 Jan 2024 | 11.86 | 12.09 | 11.86 | 11.97 | 11.97 | 10,295 |
30 Jan 2024 | 12.11 | 12.12 | 12.02 | 12.12 | 12.12 | 2,014 |
29 Jan 2024 | 11.44 | 11.96 | 11.44 | 11.54 | 11.54 | 848 |
26 Jan 2024 | 11.12 | 11.50 | 10.96 | 11.43 | 11.43 | 4,160 |
25 Jan 2024 | 10.76 | 10.98 | 10.64 | 10.64 | 10.64 | 1,297 |
24 Jan 2024 | 10.88 | 10.88 | 10.68 | 10.68 | 10.68 | 1,880 |
23 Jan 2024 | 10.70 | 10.75 | 10.68 | 10.68 | 10.68 | 2,434 |
22 Jan 2024 | 10.44 | 10.78 | 10.37 | 10.78 | 10.78 | 6,426 |
19 Jan 2024 | 10.80 | 11.04 | 10.18 | 10.26 | 10.26 | 17,806 |
18 Jan 2024 | 10.82 | 11.48 | 10.46 | 11.46 | 11.46 | 14,358 |
17 Jan 2024 | 10.20 | 10.60 | 10.14 | 10.20 | 10.20 | 5,027 |
16 Jan 2024 | 10.00 | 10.26 | 9.93 | 10.22 | 10.22 | 3,877 |
15 Jan 2024 | 10.06 | 10.06 | 9.72 | 10.00 | 10.00 | 2,369 |
12 Jan 2024 | 10.06 | 10.10 | 9.98 | 10.00 | 10.00 | 4,681 |
11 Jan 2024 | 9.95 | 9.96 | 9.82 | 9.86 | 9.86 | 5,730 |
10 Jan 2024 | 10.04 | 10.04 | 9.85 | 9.85 | 9.85 | 2,360 |
09 Jan 2024 | 10.16 | 10.40 | 10.02 | 10.09 | 10.09 | 4,209 |
08 Jan 2024 | 9.64 | 9.90 | 9.64 | 9.86 | 9.86 | 3,238 |
05 Jan 2024 | 9.64 | 9.78 | 9.61 | 9.68 | 9.68 | 4,087 |
04 Jan 2024 | 9.84 | 9.90 | 9.77 | 9.90 | 9.90 | 2,457 |
03 Jan 2024 | 9.50 | 9.76 | 9.42 | 9.76 | 9.76 | 28,991 |
02 Jan 2024 | 9.82 | 9.89 | 9.48 | 9.85 | 9.85 | 22,919 |
29 Dec 2023 | 9.97 | 10.06 | 9.82 | 9.82 | 9.82 | 7,456 |
28 Dec 2023 | 10.14 | 10.14 | 9.80 | 9.98 | 9.98 | 7,080 |
27 Dec 2023 | 10.22 | 10.30 | 9.92 | 9.92 | 9.92 | 1,540 |
22 Dec 2023 | 9.84 | 10.02 | 9.76 | 9.89 | 9.89 | 4,735 |
21 Dec 2023 | 9.63 | 9.66 | 9.62 | 9.66 | 9.66 | 555 |
20 Dec 2023 | 10.20 | 10.20 | 9.70 | 9.84 | 9.84 | 55,666 |
19 Dec 2023 | 9.93 | 10.20 | 9.47 | 9.60 | 9.60 | 41,000 |
18 Dec 2023 | 9.82 | 9.82 | 9.41 | 9.68 | 9.68 | 2,682 |
15 Dec 2023 | 9.80 | 9.87 | 9.61 | 9.61 | 9.61 | 4,708 |
14 Dec 2023 | 9.89 | 10.08 | 9.53 | 9.78 | 9.78 | 8,405 |
13 Dec 2023 | 9.48 | 9.62 | 9.33 | 9.62 | 9.62 | 374 |
12 Dec 2023 | 9.35 | 9.54 | 9.32 | 9.50 | 9.50 | 8,277 |
11 Dec 2023 | 9.76 | 9.76 | 9.40 | 9.68 | 9.68 | 1,003 |
08 Dec 2023 | 9.76 | 9.94 | 9.68 | 9.74 | 9.74 | 49,974 |
07 Dec 2023 | 9.73 | 9.75 | 9.64 | 9.69 | 9.69 | 2,594 |
06 Dec 2023 | 9.71 | 9.85 | 9.60 | 9.74 | 9.74 | 1,487 |
05 Dec 2023 | 9.36 | 9.73 | 9.26 | 9.26 | 9.26 | 6,481 |
04 Dec 2023 | 9.67 | 9.67 | 9.26 | 9.40 | 9.40 | 14,037 |
01 Dec 2023 | 9.26 | 9.46 | 9.22 | 9.45 | 9.45 | 3,537 |
30 Nov 2023 | 8.88 | 9.16 | 8.88 | 9.16 | 9.16 | 13,678 |
29 Nov 2023 | 9.47 | 9.47 | 8.89 | 8.89 | 8.89 | 21,306 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |