Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 11.35 | 11.50 | 11.22 | 11.22 | 11.22 | 1,166 |
25 Apr 2024 | 11.00 | 11.05 | 10.47 | 10.88 | 10.88 | 9,000 |
24 Apr 2024 | 11.19 | 11.76 | 10.79 | 11.10 | 11.10 | 8,542 |
23 Apr 2024 | 10.85 | 11.25 | 10.43 | 11.25 | 11.25 | 14,194 |
22 Apr 2024 | 9.50 | 10.46 | 9.07 | 10.46 | 10.46 | 27,290 |
19 Apr 2024 | 7.70 | 8.55 | 7.70 | 8.51 | 8.51 | 24,842 |
18 Apr 2024 | 7.47 | 7.77 | 7.47 | 7.77 | 7.77 | 1,850 |
17 Apr 2024 | 7.73 | 7.77 | 7.50 | 7.56 | 7.56 | 4,166 |
16 Apr 2024 | 8.04 | 8.15 | 7.38 | 7.62 | 7.62 | 7,528 |
15 Apr 2024 | 8.30 | 8.72 | 8.03 | 8.03 | 8.03 | 3,905 |
12 Apr 2024 | 9.11 | 9.17 | 8.44 | 8.59 | 8.59 | 920 |
11 Apr 2024 | 9.21 | 9.21 | 9.05 | 9.08 | 9.08 | 200 |
10 Apr 2024 | 9.17 | 9.39 | 8.94 | 9.04 | 9.04 | 587 |
09 Apr 2024 | 9.13 | 9.30 | 9.07 | 9.24 | 9.24 | 1,595 |
08 Apr 2024 | 9.70 | 9.99 | 9.20 | 9.28 | 9.28 | 5,326 |
05 Apr 2024 | 9.21 | 9.62 | 9.21 | 9.62 | 9.62 | 320 |
04 Apr 2024 | 9.50 | 9.74 | 9.49 | 9.49 | 9.49 | 3,120 |
03 Apr 2024 | 9.90 | 10.20 | 9.61 | 9.69 | 9.69 | 6,701 |
02 Apr 2024 | 10.55 | 10.60 | 9.86 | 9.86 | 9.86 | 27,261 |
28 Mar 2024 | 11.60 | 11.86 | 11.40 | 11.46 | 11.46 | 11,548 |
27 Mar 2024 | 11.44 | 11.45 | 11.04 | 11.30 | 11.30 | 7,970 |
26 Mar 2024 | 11.60 | 11.74 | 11.21 | 11.21 | 11.21 | 5,775 |
25 Mar 2024 | 11.09 | 11.09 | 10.55 | 10.55 | 10.55 | 5 |
22 Mar 2024 | 11.10 | 11.10 | 10.58 | 10.58 | 10.58 | 100 |
21 Mar 2024 | 11.80 | 11.85 | 11.13 | 11.13 | 11.13 | 2,579 |
20 Mar 2024 | 10.05 | 11.32 | 10.05 | 11.32 | 11.32 | 490 |
19 Mar 2024 | 10.23 | 10.32 | 9.98 | 10.16 | 10.16 | 3,159 |
18 Mar 2024 | 10.55 | 10.73 | 10.32 | 10.45 | 10.45 | 1,550 |
15 Mar 2024 | 9.70 | 10.84 | 9.70 | 10.84 | 10.84 | 2,535 |
14 Mar 2024 | 11.06 | 11.06 | 9.77 | 10.09 | 10.09 | 1,471 |
13 Mar 2024 | 11.02 | 11.04 | 10.70 | 10.70 | 10.70 | 1,370 |
12 Mar 2024 | 10.84 | 10.84 | 10.45 | 10.62 | 10.62 | 2,365 |
11 Mar 2024 | 11.19 | 12.02 | 10.83 | 10.83 | 10.83 | 1,505 |
08 Mar 2024 | 10.88 | 11.36 | 10.88 | 11.36 | 11.36 | 145 |
07 Mar 2024 | 10.70 | 11.21 | 10.70 | 10.84 | 10.84 | 1,690 |
06 Mar 2024 | 12.28 | 12.44 | 11.20 | 11.25 | 11.25 | 6,451 |
05 Mar 2024 | 12.44 | 12.44 | 11.08 | 11.25 | 11.25 | 8,788 |
04 Mar 2024 | 13.41 | 13.93 | 12.27 | 12.57 | 12.57 | 8,781 |
01 Mar 2024 | 12.99 | 13.26 | 12.85 | 13.25 | 13.25 | 3,280 |
29 Feb 2024 | 15.10 | 15.14 | 12.84 | 12.89 | 12.89 | 12,824 |
28 Feb 2024 | 15.53 | 16.25 | 14.42 | 14.51 | 14.51 | 1,813 |
27 Feb 2024 | 16.70 | 16.85 | 15.26 | 15.26 | 15.26 | 7,180 |
26 Feb 2024 | 13.87 | 15.99 | 13.55 | 15.99 | 15.99 | 4,429 |
23 Feb 2024 | 14.08 | 14.15 | 13.86 | 13.86 | 13.86 | 897 |
22 Feb 2024 | 14.60 | 14.67 | 14.60 | 14.63 | 14.63 | 1,070 |
21 Feb 2024 | 14.45 | 14.71 | 14.02 | 14.34 | 14.34 | 3,020 |
20 Feb 2024 | 15.25 | 15.45 | 14.43 | 14.43 | 14.43 | 9,122 |
19 Feb 2024 | 15.65 | 15.65 | 15.29 | 15.53 | 15.53 | 2,137 |
16 Feb 2024 | 15.60 | 15.69 | 14.80 | 15.35 | 15.35 | 1,077 |
15 Feb 2024 | 16.76 | 17.00 | 15.45 | 15.64 | 15.64 | 2,490 |
14 Feb 2024 | 14.72 | 16.35 | 14.60 | 16.35 | 16.35 | 6,289 |
13 Feb 2024 | 14.95 | 14.99 | 13.47 | 14.33 | 14.33 | 3,212 |
12 Feb 2024 | 13.50 | 15.01 | 13.50 | 14.79 | 14.79 | 4,522 |
09 Feb 2024 | 12.18 | 13.62 | 12.18 | 13.46 | 13.46 | 16,304 |
08 Feb 2024 | 10.73 | 12.00 | 10.73 | 12.00 | 12.00 | 2,050 |
07 Feb 2024 | 9.92 | 10.28 | 9.90 | 10.28 | 10.28 | 53 |
06 Feb 2024 | 9.66 | 9.96 | 9.66 | 9.96 | 9.96 | 2,570 |
05 Feb 2024 | 10.14 | 10.14 | 9.80 | 9.80 | 9.80 | 180 |
02 Feb 2024 | 10.52 | 10.59 | 10.27 | 10.51 | 10.51 | 300 |
01 Feb 2024 | 10.06 | 10.48 | 9.98 | 10.48 | 10.48 | 150 |
31 Jan 2024 | 10.16 | 10.47 | 10.10 | 10.47 | 10.47 | 3,318 |
30 Jan 2024 | 10.80 | 10.98 | 10.41 | 10.41 | 10.41 | 2,477 |
29 Jan 2024 | 10.52 | 10.92 | 10.52 | 10.90 | 10.90 | 86 |
26 Jan 2024 | 9.71 | 10.50 | 9.71 | 10.44 | 10.44 | 1,550 |
25 Jan 2024 | 9.38 | 9.48 | 9.38 | 9.48 | 9.48 | - |
24 Jan 2024 | 9.90 | 10.05 | 9.26 | 9.26 | 9.26 | 7,060 |
23 Jan 2024 | 9.54 | 9.77 | 9.52 | 9.52 | 9.52 | 2,248 |
22 Jan 2024 | 9.35 | 9.79 | 9.24 | 9.79 | 9.79 | 3,596 |
19 Jan 2024 | 9.60 | 9.75 | 8.87 | 9.41 | 9.41 | 6,950 |
18 Jan 2024 | 9.90 | 9.90 | 9.42 | 9.60 | 9.60 | 735 |
17 Jan 2024 | 10.00 | 10.26 | 9.80 | 9.91 | 9.91 | 3,385 |
16 Jan 2024 | 10.70 | 10.73 | 10.15 | 10.50 | 10.50 | 6,180 |
15 Jan 2024 | 10.62 | 10.90 | 10.39 | 10.90 | 10.90 | 14,985 |
12 Jan 2024 | 12.00 | 12.03 | 10.79 | 10.79 | 10.79 | 11,398 |
11 Jan 2024 | 14.54 | 15.12 | 11.96 | 12.00 | 12.00 | 5,680 |
10 Jan 2024 | 13.90 | 14.39 | 13.67 | 14.39 | 14.39 | 590 |
09 Jan 2024 | 14.50 | 14.69 | 14.16 | 14.38 | 14.38 | 1,478 |
08 Jan 2024 | 13.51 | 14.59 | 13.17 | 14.56 | 14.56 | 7,925 |
05 Jan 2024 | 14.52 | 14.52 | 13.12 | 13.42 | 13.42 | 20,090 |
04 Jan 2024 | 13.84 | 14.63 | 13.74 | 14.60 | 14.60 | 7,659 |
03 Jan 2024 | 14.22 | 14.60 | 12.70 | 13.75 | 13.75 | 10,523 |
02 Jan 2024 | 15.30 | 16.14 | 14.42 | 14.59 | 14.59 | 22,542 |
29 Dec 2023 | 15.70 | 16.19 | 15.70 | 15.71 | 15.71 | 823 |
28 Dec 2023 | 17.10 | 17.65 | 15.68 | 16.01 | 16.01 | 16,129 |
27 Dec 2023 | 16.17 | 16.90 | 16.00 | 16.90 | 16.90 | 3,360 |
22 Dec 2023 | 15.34 | 16.29 | 15.02 | 16.27 | 16.27 | 3,449 |
21 Dec 2023 | 15.20 | 15.38 | 14.98 | 15.33 | 15.33 | 1,350 |
20 Dec 2023 | 15.45 | 16.14 | 15.17 | 15.17 | 15.17 | 3,686 |
19 Dec 2023 | 15.36 | 15.84 | 14.80 | 15.03 | 15.03 | 12,867 |
18 Dec 2023 | 14.00 | 15.05 | 13.52 | 15.05 | 15.05 | 17,729 |
15 Dec 2023 | 14.10 | 14.39 | 14.10 | 14.39 | 14.39 | 6,800 |
14 Dec 2023 | 14.02 | 14.27 | 13.77 | 14.00 | 14.00 | 9,170 |
13 Dec 2023 | 12.94 | 13.40 | 12.94 | 13.40 | 13.40 | 1,535 |
12 Dec 2023 | 13.25 | 13.45 | 12.83 | 13.09 | 13.09 | 4,171 |
11 Dec 2023 | 13.90 | 14.00 | 12.71 | 12.91 | 12.91 | 15,075 |
08 Dec 2023 | 13.87 | 14.66 | 13.87 | 14.61 | 14.61 | 21,343 |
07 Dec 2023 | 13.70 | 13.70 | 13.08 | 13.30 | 13.30 | 517 |
06 Dec 2023 | 14.23 | 14.27 | 13.72 | 13.91 | 13.91 | 2,625 |
05 Dec 2023 | 13.73 | 14.76 | 13.30 | 14.29 | 14.29 | 11,870 |
04 Dec 2023 | 14.12 | 14.53 | 13.46 | 13.79 | 13.79 | 17,425 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |