Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 14.90 | 14.96 | 14.90 | 14.92 | 14.92 | 4,059 |
25 Apr 2024 | 14.94 | 14.96 | 14.90 | 14.96 | 14.96 | 70,976 |
24 Apr 2024 | 14.94 | 14.94 | 14.90 | 14.92 | 14.92 | 68,342 |
23 Apr 2024 | 14.92 | 14.94 | 14.88 | 14.94 | 14.94 | 270,251 |
22 Apr 2024 | 14.90 | 14.92 | 14.90 | 14.90 | 14.90 | 53,945 |
19 Apr 2024 | 14.92 | 14.96 | 14.88 | 14.92 | 14.92 | 125,590 |
18 Apr 2024 | 14.88 | 14.96 | 14.88 | 14.90 | 14.90 | 24,722 |
17 Apr 2024 | 14.88 | 14.98 | 14.88 | 14.90 | 14.90 | 29,440 |
16 Apr 2024 | 14.88 | 14.94 | 14.88 | 14.94 | 14.94 | 25,808 |
15 Apr 2024 | 14.88 | 14.94 | 14.86 | 14.90 | 14.90 | 35,798 |
12 Apr 2024 | 14.90 | 15.00 | 14.86 | 14.88 | 14.88 | 61,411 |
11 Apr 2024 | 15.06 | 15.06 | 14.82 | 14.96 | 14.96 | 43,549 |
10 Apr 2024 | 14.92 | 15.12 | 14.92 | 15.12 | 15.12 | 80,549 |
09 Apr 2024 | 14.98 | 15.00 | 14.86 | 14.94 | 14.94 | 70,980 |
08 Apr 2024 | 15.00 | 15.10 | 14.84 | 14.98 | 14.98 | 231,266 |
05 Apr 2024 | 16.42 | 16.64 | 16.24 | 16.50 | 16.50 | 37,389 |
04 Apr 2024 | 16.60 | 16.78 | 16.54 | 16.70 | 16.70 | 32,158 |
03 Apr 2024 | 16.70 | 16.78 | 16.50 | 16.54 | 16.54 | 41,858 |
02 Apr 2024 | 16.84 | 16.92 | 16.56 | 16.70 | 16.70 | 55,352 |
28 Mar 2024 | 16.72 | 16.92 | 16.54 | 16.92 | 16.92 | 59,458 |
27 Mar 2024 | 16.46 | 16.70 | 16.38 | 16.70 | 16.70 | 95,672 |
26 Mar 2024 | 16.50 | 16.70 | 16.38 | 16.70 | 16.70 | 44,133 |
25 Mar 2024 | 16.52 | 16.88 | 16.52 | 16.52 | 16.52 | 185,162 |
22 Mar 2024 | 15.74 | 15.82 | 15.70 | 15.82 | 15.82 | 18,027 |
21 Mar 2024 | 15.70 | 15.82 | 15.68 | 15.70 | 15.70 | 39,980 |
20 Mar 2024 | 15.70 | 15.80 | 15.62 | 15.72 | 15.72 | 22,237 |
19 Mar 2024 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 124,028 |
18 Mar 2024 | 15.52 | 15.62 | 15.42 | 15.46 | 15.46 | 46,522 |
15 Mar 2024 | 15.80 | 15.88 | 15.52 | 15.52 | 15.52 | 82,322 |
14 Mar 2024 | 16.10 | 16.12 | 15.80 | 15.80 | 15.80 | 70,576 |
13 Mar 2024 | 15.96 | 16.20 | 15.94 | 16.00 | 16.00 | 53,340 |
12 Mar 2024 | 16.08 | 16.14 | 15.90 | 16.04 | 16.04 | 113,683 |
11 Mar 2024 | 15.76 | 16.20 | 15.72 | 16.08 | 16.08 | 102,749 |
08 Mar 2024 | 16.00 | 16.16 | 15.82 | 15.88 | 15.88 | 249,449 |
07 Mar 2024 | 16.42 | 16.70 | 16.00 | 16.30 | 16.30 | 371,349 |
06 Mar 2024 | 15.52 | 15.68 | 15.52 | 15.52 | 15.52 | 41,263 |
05 Mar 2024 | 15.56 | 15.68 | 15.48 | 15.62 | 15.62 | 55,913 |
04 Mar 2024 | 15.34 | 15.68 | 15.18 | 15.68 | 15.68 | 132,472 |
01 Mar 2024 | 15.52 | 15.80 | 15.34 | 15.50 | 15.50 | 175,820 |
29 Feb 2024 | 14.86 | 14.88 | 14.78 | 14.84 | 14.84 | 98,776 |
28 Feb 2024 | 14.76 | 14.84 | 14.74 | 14.84 | 14.84 | 44,005 |
27 Feb 2024 | 14.88 | 14.88 | 14.74 | 14.74 | 14.74 | 45,126 |
26 Feb 2024 | 14.78 | 14.88 | 14.76 | 14.88 | 14.88 | 79,423 |
23 Feb 2024 | 14.78 | 14.88 | 14.74 | 14.88 | 14.88 | 52,473 |
22 Feb 2024 | 14.76 | 14.80 | 14.72 | 14.80 | 14.80 | 38,131 |
21 Feb 2024 | 14.70 | 14.78 | 14.70 | 14.76 | 14.76 | 110,456 |
20 Feb 2024 | 14.68 | 14.76 | 14.68 | 14.76 | 14.76 | 136,064 |
19 Feb 2024 | 14.72 | 14.76 | 14.70 | 14.70 | 14.70 | 137,806 |
16 Feb 2024 | 14.70 | 14.78 | 14.70 | 14.78 | 14.78 | 83,301 |
15 Feb 2024 | 14.74 | 14.76 | 14.70 | 14.70 | 14.70 | 154,553 |
14 Feb 2024 | 14.72 | 14.80 | 14.70 | 14.74 | 14.74 | 136,035 |
13 Feb 2024 | 14.72 | 14.80 | 14.56 | 14.78 | 14.78 | 1,307,374 |
12 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
09 Feb 2024 | 11.90 | 12.76 | 11.90 | 12.40 | 12.40 | 123,389 |
08 Feb 2024 | 11.96 | 12.12 | 11.82 | 11.82 | 11.82 | 44,210 |
07 Feb 2024 | 11.38 | 12.08 | 11.10 | 12.00 | 12.00 | 110,149 |
06 Feb 2024 | 10.62 | 11.54 | 10.28 | 11.40 | 11.40 | 99,030 |
05 Feb 2024 | 10.94 | 10.94 | 10.60 | 10.68 | 10.68 | 40,181 |
02 Feb 2024 | 11.06 | 11.06 | 10.80 | 10.92 | 10.92 | 21,745 |
01 Feb 2024 | 10.94 | 11.10 | 10.64 | 10.78 | 10.78 | 30,661 |
31 Jan 2024 | 10.76 | 11.10 | 10.64 | 10.90 | 10.90 | 69,801 |
30 Jan 2024 | 10.48 | 10.78 | 10.44 | 10.60 | 10.60 | 16,032 |
29 Jan 2024 | 10.70 | 10.70 | 10.48 | 10.50 | 10.50 | 15,772 |
26 Jan 2024 | 10.70 | 10.76 | 10.50 | 10.56 | 10.56 | 19,055 |
25 Jan 2024 | 10.64 | 10.90 | 10.50 | 10.72 | 10.72 | 32,972 |
24 Jan 2024 | 10.68 | 10.76 | 10.46 | 10.64 | 10.64 | 22,263 |
23 Jan 2024 | 10.42 | 10.90 | 10.40 | 10.64 | 10.64 | 35,573 |
22 Jan 2024 | 10.20 | 10.42 | 10.06 | 10.42 | 10.42 | 22,982 |
19 Jan 2024 | 10.28 | 10.32 | 10.14 | 10.18 | 10.18 | 23,617 |
18 Jan 2024 | 9.77 | 10.38 | 9.77 | 10.34 | 10.34 | 36,985 |
17 Jan 2024 | 9.69 | 9.93 | 9.60 | 9.92 | 9.92 | 38,768 |
16 Jan 2024 | 9.85 | 10.04 | 9.58 | 9.70 | 9.70 | 52,859 |
15 Jan 2024 | 9.31 | 10.20 | 9.27 | 10.10 | 10.10 | 157,404 |
12 Jan 2024 | 10.30 | 10.30 | 8.79 | 8.97 | 8.97 | 450,570 |
11 Jan 2024 | 9.71 | 9.83 | 9.70 | 9.74 | 9.74 | 41,176 |
10 Jan 2024 | 10.18 | 10.18 | 9.70 | 9.73 | 9.73 | 39,838 |
09 Jan 2024 | 10.18 | 10.24 | 10.00 | 10.16 | 10.16 | 14,461 |
08 Jan 2024 | 10.00 | 10.16 | 9.89 | 10.16 | 10.16 | 19,227 |
05 Jan 2024 | 10.24 | 10.24 | 9.94 | 10.02 | 10.02 | 8,338 |
04 Jan 2024 | 10.24 | 10.24 | 10.00 | 10.18 | 10.18 | 13,598 |
03 Jan 2024 | 10.30 | 10.30 | 9.91 | 10.20 | 10.20 | 21,364 |
02 Jan 2024 | 10.52 | 10.62 | 10.30 | 10.34 | 10.34 | 17,037 |
29 Dec 2023 | 10.78 | 10.78 | 10.50 | 10.50 | 10.50 | 7,203 |
28 Dec 2023 | 10.80 | 10.90 | 10.62 | 10.68 | 10.68 | 9,340 |
27 Dec 2023 | 10.78 | 10.86 | 10.66 | 10.80 | 10.80 | 18,062 |
22 Dec 2023 | 10.76 | 10.94 | 10.72 | 10.78 | 10.78 | 10,900 |
21 Dec 2023 | 10.70 | 10.88 | 10.54 | 10.88 | 10.88 | 19,970 |
20 Dec 2023 | 10.46 | 10.80 | 10.32 | 10.78 | 10.78 | 21,248 |
19 Dec 2023 | 10.44 | 10.54 | 10.32 | 10.46 | 10.46 | 14,451 |
18 Dec 2023 | 10.52 | 10.52 | 10.20 | 10.46 | 10.46 | 24,082 |
15 Dec 2023 | 10.32 | 10.58 | 10.24 | 10.54 | 10.54 | 59,528 |
14 Dec 2023 | 10.64 | 10.78 | 10.32 | 10.40 | 10.40 | 44,651 |
13 Dec 2023 | 10.70 | 10.70 | 10.42 | 10.60 | 10.60 | 19,847 |
12 Dec 2023 | 10.66 | 10.72 | 10.44 | 10.64 | 10.64 | 27,098 |
11 Dec 2023 | 10.70 | 10.80 | 10.46 | 10.68 | 10.68 | 32,017 |
08 Dec 2023 | 10.80 | 10.80 | 10.52 | 10.72 | 10.72 | 10,214 |
07 Dec 2023 | 10.76 | 10.88 | 10.40 | 10.70 | 10.70 | 26,494 |
06 Dec 2023 | 10.30 | 11.06 | 10.30 | 10.74 | 10.74 | 99,066 |
05 Dec 2023 | 10.00 | 10.70 | 9.82 | 10.32 | 10.32 | 218,648 |
04 Dec 2023 | 10.30 | 10.44 | 9.91 | 10.00 | 10.00 | 31,049 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |