Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.74 | 13.91 | 13.71 | 13.82 | 13.82 | 40,475 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 13.00 | 13.47 | 12.88 | 13.20 | 13.20 | 49,341 |
30 Apr 2024 | 13.52 | 13.55 | 13.13 | 13.13 | 13.13 | 29,550 |
29 Apr 2024 | 14.13 | 14.32 | 14.02 | 14.32 | 14.32 | 24,077 |
26 Apr 2024 | 14.09 | 14.24 | 13.99 | 14.11 | 14.11 | 10,077 |
25 Apr 2024 | 13.97 | 14.26 | 13.95 | 14.20 | 14.20 | 37,989 |
24 Apr 2024 | 14.62 | 14.65 | 14.04 | 14.10 | 14.10 | 64,968 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 14.39 | 14.42 | 14.28 | 14.28 | 14.28 | 36,349 |
19 Apr 2024 | 13.90 | 13.97 | 13.70 | 13.97 | 13.97 | 24,686 |
18 Apr 2024 | 13.65 | 13.87 | 13.60 | 13.81 | 13.81 | 19,472 |
17 Apr 2024 | 13.66 | 13.70 | 13.19 | 13.52 | 13.52 | 47,319 |
16 Apr 2024 | 13.91 | 13.93 | 13.50 | 13.76 | 13.76 | 41,317 |
15 Apr 2024 | 14.53 | 14.55 | 13.65 | 13.97 | 13.97 | 128,049 |
12 Apr 2024 | 15.65 | 15.65 | 13.92 | 14.44 | 14.44 | 51,075 |
11 Apr 2024 | 16.03 | 16.03 | 15.70 | 15.81 | 15.81 | 12,466 |
10 Apr 2024 | 15.43 | 15.86 | 15.40 | 15.80 | 15.80 | 12,985 |
09 Apr 2024 | 16.30 | 16.35 | 15.58 | 15.85 | 15.85 | 19,362 |
08 Apr 2024 | 16.47 | 16.68 | 16.30 | 16.68 | 16.68 | 81,779 |
05 Apr 2024 | 14.75 | 14.98 | 14.75 | 14.98 | 14.98 | 68,168 |
04 Apr 2024 | 15.11 | 15.50 | 15.11 | 15.13 | 15.13 | 63,870 |
03 Apr 2024 | 14.87 | 15.15 | 14.85 | 14.91 | 14.91 | 41,763 |
02 Apr 2024 | 14.72 | 14.94 | 14.47 | 14.74 | 14.74 | 33,127 |
01 Apr 2024 | 16.04 | 16.04 | 15.43 | 15.67 | 15.67 | 96,105 |
28 Mar 2024 | 16.11 | 16.28 | 16.00 | 16.09 | 16.09 | 70,090 |
27 Mar 2024 | 16.50 | 16.52 | 15.61 | 15.72 | 15.72 | 30,859 |
26 Mar 2024 | 16.35 | 16.35 | 16.03 | 16.05 | 16.05 | 18,114 |
25 Mar 2024 | 15.51 | 16.45 | 15.49 | 16.41 | 16.41 | 41,863 |
22 Mar 2024 | 15.38 | 15.38 | 14.82 | 15.07 | 15.07 | 94,302 |
21 Mar 2024 | 16.03 | 16.04 | 15.37 | 15.54 | 15.54 | 143,523 |
20 Mar 2024 | 15.06 | 15.30 | 14.19 | 15.24 | 15.24 | 115,694 |
19 Mar 2024 | 14.86 | 15.13 | 14.49 | 15.01 | 15.01 | 59,101 |
18 Mar 2024 | 16.01 | 16.10 | 15.65 | 15.68 | 15.68 | 109,521 |
15 Mar 2024 | 16.58 | 17.12 | 16.53 | 16.62 | 16.62 | 75,689 |
14 Mar 2024 | 17.67 | 17.67 | 16.74 | 17.11 | 17.11 | 119,039 |
13 Mar 2024 | 18.05 | 18.07 | 17.83 | 18.06 | 18.06 | 60,694 |
12 Mar 2024 | 18.20 | 18.24 | 17.24 | 17.97 | 17.97 | 101,759 |
11 Mar 2024 | 18.34 | 18.47 | 18.08 | 18.24 | 18.24 | 216,565 |
08 Mar 2024 | 17.88 | 18.01 | 17.26 | 17.85 | 17.85 | 124,579 |
07 Mar 2024 | 17.28 | 17.75 | 17.22 | 17.75 | 17.75 | 56,039 |
06 Mar 2024 | 17.32 | 17.61 | 16.92 | 17.50 | 17.50 | 81,624 |
05 Mar 2024 | 17.01 | 17.24 | 14.50 | 15.27 | 15.27 | 246,778 |
04 Mar 2024 | 15.78 | 16.25 | 15.78 | 16.21 | 16.21 | 118,331 |
01 Mar 2024 | 15.53 | 15.55 | 15.17 | 15.55 | 15.55 | 57,948 |
29 Feb 2024 | 15.71 | 15.79 | 15.15 | 15.31 | 15.31 | 128,842 |
28 Feb 2024 | 15.07 | 15.71 | 14.46 | 14.85 | 14.85 | 172,947 |
27 Feb 2024 | 14.71 | 14.80 | 14.49 | 14.65 | 14.65 | 46,410 |
26 Feb 2024 | 13.84 | 14.44 | 13.84 | 14.39 | 14.39 | 29,541 |
23 Feb 2024 | 13.33 | 13.33 | 13.21 | 13.28 | 13.28 | 23,552 |
22 Feb 2024 | 13.30 | 13.65 | 13.26 | 13.58 | 13.58 | 60,259 |
21 Feb 2024 | 13.00 | 13.18 | 12.91 | 13.08 | 13.08 | 45,123 |
20 Feb 2024 | 12.61 | 13.44 | 12.60 | 13.44 | 13.44 | 110,734 |
16 Feb 2024 | 12.69 | 12.75 | 12.44 | 12.50 | 12.50 | 16,745 |
15 Feb 2024 | 12.78 | 12.92 | 12.67 | 12.79 | 12.79 | 56,164 |
14 Feb 2024 | 12.44 | 12.51 | 12.30 | 12.46 | 12.46 | 63,252 |
13 Feb 2024 | 11.83 | 11.94 | 11.76 | 11.89 | 11.89 | 70,943 |
12 Feb 2024 | 11.25 | 11.93 | 11.24 | 11.93 | 11.93 | 19,829 |
09 Feb 2024 | 11.21 | 11.37 | 11.17 | 11.22 | 11.22 | 63,956 |
08 Feb 2024 | 10.95 | 11.09 | 10.89 | 10.93 | 10.93 | 30,591 |
07 Feb 2024 | 10.67 | 11.00 | 10.62 | 10.99 | 10.99 | 48,304 |
06 Feb 2024 | 10.50 | 10.76 | 10.50 | 10.69 | 10.69 | 31,311 |
05 Feb 2024 | 10.46 | 10.51 | 10.27 | 10.31 | 10.31 | 4,932 |
02 Feb 2024 | 10.28 | 10.38 | 10.28 | 10.36 | 10.36 | 8,253 |
01 Feb 2024 | 10.24 | 10.39 | 10.24 | 10.34 | 10.34 | 50,107 |
31 Jan 2024 | 10.49 | 10.53 | 10.29 | 10.29 | 10.29 | 60,607 |
30 Jan 2024 | 10.43 | 10.77 | 10.38 | 10.72 | 10.72 | 59,516 |
29 Jan 2024 | 10.09 | 10.42 | 10.06 | 10.33 | 10.33 | 62,329 |
26 Jan 2024 | 10.13 | 10.27 | 10.10 | 10.14 | 10.14 | 91,983 |
25 Jan 2024 | 9.93 | 9.98 | 9.79 | 9.98 | 9.98 | 33,767 |
24 Jan 2024 | 10.02 | 10.09 | 9.89 | 9.90 | 9.90 | 52,302 |
23 Jan 2024 | 9.86 | 10.02 | 9.79 | 9.86 | 9.86 | 59,627 |
22 Jan 2024 | 10.63 | 10.69 | 10.42 | 10.55 | 10.55 | 44,284 |
19 Jan 2024 | 11.11 | 11.22 | 10.90 | 11.16 | 11.16 | 92,782 |
18 Jan 2024 | 11.33 | 11.39 | 10.90 | 10.97 | 10.97 | 78,132 |
17 Jan 2024 | 11.50 | 11.57 | 11.35 | 11.41 | 11.41 | 45,112 |
16 Jan 2024 | 11.34 | 11.65 | 11.25 | 11.63 | 11.63 | 29,510 |
15 Jan 2024 | 11.35 | 11.51 | 11.30 | 11.41 | 11.41 | 42,334 |
12 Jan 2024 | 12.13 | 12.22 | 11.56 | 11.57 | 11.57 | 91,667 |
11 Jan 2024 | 11.85 | 12.15 | 11.60 | 11.66 | 11.66 | 252,073 |
10 Jan 2024 | 10.77 | 11.26 | 10.75 | 11.16 | 11.16 | 134,982 |
09 Jan 2024 | 10.20 | 10.24 | 10.14 | 10.14 | 10.14 | 110,680 |
08 Jan 2024 | 10.26 | 10.60 | 10.19 | 10.60 | 10.60 | 44,212 |
05 Jan 2024 | 10.09 | 10.19 | 9.98 | 10.15 | 10.15 | 25,960 |
04 Jan 2024 | 10.12 | 10.36 | 10.12 | 10.28 | 10.28 | 47,138 |
03 Jan 2024 | 9.91 | 10.16 | 9.89 | 10.02 | 10.02 | 94,341 |
02 Jan 2024 | 10.80 | 10.80 | 10.63 | 10.66 | 10.66 | 47,574 |
29 Dec 2023 | 10.73 | 10.90 | 10.35 | 10.40 | 10.40 | 19,510 |
28 Dec 2023 | 10.76 | 10.76 | 10.59 | 10.65 | 10.65 | 86,965 |
27 Dec 2023 | 10.40 | 10.73 | 10.38 | 10.60 | 10.60 | 68,146 |
22 Dec 2023 | 10.38 | 10.58 | 10.38 | 10.44 | 10.44 | 77,914 |
21 Dec 2023 | 10.08 | 10.15 | 9.94 | 10.12 | 10.12 | 107,785 |
20 Dec 2023 | 10.13 | 10.19 | 9.75 | 9.83 | 9.83 | 88,478 |
19 Dec 2023 | 9.98 | 9.98 | 9.65 | 9.80 | 9.80 | 15,869 |
18 Dec 2023 | 9.75 | 9.88 | 9.69 | 9.88 | 9.88 | 32,548 |
15 Dec 2023 | 10.13 | 10.17 | 10.04 | 10.17 | 10.17 | 43,350 |
14 Dec 2023 | 10.31 | 10.37 | 10.30 | 10.34 | 10.34 | 58,112 |
13 Dec 2023 | 9.84 | 10.22 | 9.84 | 10.18 | 10.18 | 17,571 |
12 Dec 2023 | 9.98 | 10.00 | 9.78 | 9.86 | 9.86 | 21,962 |
11 Dec 2023 | 10.05 | 10.06 | 9.77 | 9.90 | 9.90 | 83,867 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |