Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 15.20 | 15.92 | 15.13 | 15.92 | 15.92 | 18,731 |
01 May 2024 | 14.01 | 14.01 | 13.75 | 13.90 | 13.90 | 4,700 |
30 Apr 2024 | 14.00 | 14.00 | 13.34 | 13.90 | 13.90 | 1,900 |
29 Apr 2024 | 13.56 | 14.29 | 13.56 | 14.20 | 14.20 | 4,500 |
26 Apr 2024 | 14.50 | 14.72 | 14.07 | 14.43 | 14.43 | 214,200 |
25 Apr 2024 | 14.00 | 14.27 | 14.00 | 14.27 | 14.27 | 1,400 |
24 Apr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
23 Apr 2024 | 13.50 | 14.03 | 13.50 | 14.03 | 14.03 | 14,600 |
22 Apr 2024 | 12.54 | 13.00 | 12.54 | 12.65 | 12.65 | 3,700 |
19 Apr 2024 | 12.21 | 12.30 | 12.21 | 12.21 | 12.21 | 1,700 |
18 Apr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
17 Apr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 300 |
16 Apr 2024 | 13.01 | 13.01 | 12.45 | 12.65 | 12.65 | 2,200 |
15 Apr 2024 | 12.66 | 12.85 | 12.66 | 12.85 | 12.85 | 1,600 |
12 Apr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 400 |
11 Apr 2024 | 13.15 | 13.20 | 13.15 | 13.19 | 13.19 | 900 |
10 Apr 2024 | 12.97 | 13.00 | 12.90 | 13.00 | 13.00 | 6,100 |
09 Apr 2024 | 12.84 | 12.84 | 12.74 | 12.74 | 12.74 | 600 |
08 Apr 2024 | 12.51 | 12.79 | 12.51 | 12.63 | 12.63 | 600 |
05 Apr 2024 | 12.79 | 12.84 | 12.68 | 12.84 | 12.84 | 700 |
04 Apr 2024 | 12.56 | 12.65 | 12.56 | 12.65 | 12.65 | 300 |
03 Apr 2024 | 12.35 | 12.61 | 12.35 | 12.61 | 12.61 | 1,700 |
02 Apr 2024 | 12.20 | 13.14 | 12.20 | 12.74 | 12.74 | 13,700 |
01 Apr 2024 | 12.50 | 12.74 | 12.10 | 12.62 | 12.62 | 8,200 |
28 Mar 2024 | 12.32 | 12.34 | 12.09 | 12.20 | 12.20 | 51,600 |
27 Mar 2024 | 11.05 | 11.84 | 11.05 | 11.84 | 11.84 | 215,500 |
26 Mar 2024 | 12.30 | 12.30 | 11.54 | 11.90 | 11.90 | 3,400 |
25 Mar 2024 | 11.77 | 12.14 | 11.77 | 11.98 | 11.98 | 2,800 |
22 Mar 2024 | 11.21 | 12.02 | 11.02 | 12.02 | 12.02 | 30,200 |
21 Mar 2024 | 11.70 | 11.73 | 11.42 | 11.47 | 11.47 | 2,900 |
20 Mar 2024 | 10.97 | 11.50 | 10.97 | 11.50 | 11.50 | 1,200 |
19 Mar 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 300 |
18 Mar 2024 | 11.44 | 11.44 | 11.43 | 11.43 | 11.43 | 300 |
15 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 300 |
14 Mar 2024 | 11.61 | 12.12 | 11.61 | 12.12 | 12.12 | 3,000 |
13 Mar 2024 | 11.83 | 12.12 | 11.83 | 12.00 | 12.00 | 1,500 |
12 Mar 2024 | 11.56 | 11.80 | 11.56 | 11.80 | 11.80 | 900 |
11 Mar 2024 | 11.41 | 11.70 | 11.08 | 11.25 | 11.25 | 4,400 |
08 Mar 2024 | 10.57 | 10.84 | 10.57 | 10.84 | 10.84 | 900 |
07 Mar 2024 | 11.00 | 11.25 | 10.90 | 11.25 | 11.25 | 5,100 |
06 Mar 2024 | 11.27 | 11.50 | 11.27 | 11.39 | 11.39 | 2,600 |
05 Mar 2024 | 11.06 | 11.30 | 11.00 | 11.23 | 11.23 | 4,600 |
04 Mar 2024 | 11.19 | 11.55 | 11.19 | 11.54 | 11.54 | 3,500 |
01 Mar 2024 | 11.00 | 11.50 | 10.92 | 11.42 | 11.42 | 47,300 |
29 Feb 2024 | 9.87 | 10.00 | 9.87 | 10.00 | 10.00 | 3,300 |
28 Feb 2024 | 9.59 | 10.34 | 9.59 | 9.98 | 9.98 | 17,500 |
27 Feb 2024 | 10.49 | 10.49 | 10.37 | 10.37 | 10.37 | 40,800 |
26 Feb 2024 | 10.11 | 10.66 | 10.11 | 10.49 | 10.49 | 18,500 |
23 Feb 2024 | 10.39 | 10.39 | 10.11 | 10.11 | 10.11 | 70,500 |
22 Feb 2024 | 10.00 | 10.17 | 9.90 | 10.17 | 10.17 | 157,300 |
21 Feb 2024 | 9.69 | 9.85 | 9.65 | 9.82 | 9.82 | 165,000 |
20 Feb 2024 | 9.50 | 9.50 | 9.33 | 9.37 | 9.37 | 1,100 |
16 Feb 2024 | 9.30 | 9.65 | 9.30 | 9.65 | 9.65 | 10,300 |
15 Feb 2024 | 9.21 | 9.28 | 9.00 | 9.28 | 9.28 | 19,800 |
14 Feb 2024 | 9.10 | 9.18 | 9.10 | 9.10 | 9.10 | 97,000 |
13 Feb 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 300 |
12 Feb 2024 | 8.61 | 9.11 | 8.61 | 8.84 | 8.84 | 2,000 |
09 Feb 2024 | 8.55 | 8.66 | 8.55 | 8.66 | 8.66 | 3,100 |
08 Feb 2024 | 8.63 | 8.73 | 8.55 | 8.55 | 8.55 | 7,300 |
07 Feb 2024 | 8.80 | 8.97 | 8.80 | 8.97 | 8.97 | 50,200 |
06 Feb 2024 | 8.64 | 9.04 | 8.63 | 9.04 | 9.04 | 235,900 |
05 Feb 2024 | 8.36 | 8.42 | 8.10 | 8.42 | 8.42 | 11,600 |
02 Feb 2024 | 8.00 | 8.00 | 7.97 | 7.97 | 7.97 | 2,700 |
01 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,000 |
31 Jan 2024 | 8.27 | 8.27 | 7.75 | 8.13 | 8.13 | 1,800 |
30 Jan 2024 | 8.58 | 8.58 | 8.32 | 8.44 | 8.44 | 6,000 |
29 Jan 2024 | 8.27 | 8.81 | 8.27 | 8.58 | 8.58 | 3,700 |
26 Jan 2024 | 8.60 | 8.75 | 8.50 | 8.50 | 8.50 | 12,100 |
25 Jan 2024 | 8.98 | 8.98 | 8.70 | 8.70 | 8.70 | 1,700 |
24 Jan 2024 | 9.20 | 9.20 | 9.17 | 9.20 | 9.20 | 16,700 |
23 Jan 2024 | 8.23 | 8.83 | 8.23 | 8.83 | 8.83 | 161,100 |
22 Jan 2024 | 8.73 | 8.73 | 8.50 | 8.60 | 8.60 | 144,200 |
19 Jan 2024 | 8.66 | 9.02 | 8.66 | 8.97 | 8.97 | 47,100 |
18 Jan 2024 | 8.90 | 8.99 | 8.90 | 8.99 | 8.99 | 900 |
17 Jan 2024 | 8.75 | 8.92 | 8.61 | 8.90 | 8.90 | 3,000 |
16 Jan 2024 | 9.18 | 9.43 | 9.18 | 9.34 | 9.34 | 1,500 |
12 Jan 2024 | 9.85 | 9.88 | 9.65 | 9.79 | 9.79 | 39,800 |
11 Jan 2024 | 9.37 | 9.68 | 9.37 | 9.68 | 9.68 | 34,200 |
10 Jan 2024 | 9.15 | 9.40 | 9.15 | 9.19 | 9.19 | 5,000 |
09 Jan 2024 | 8.67 | 9.22 | 8.67 | 8.90 | 8.90 | 7,200 |
08 Jan 2024 | 9.81 | 9.81 | 9.58 | 9.58 | 9.58 | 4,100 |
05 Jan 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1,200 |
04 Jan 2024 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | 14,200 |
03 Jan 2024 | 9.74 | 10.04 | 9.74 | 9.98 | 9.98 | 11,300 |
02 Jan 2024 | 10.33 | 10.33 | 9.95 | 10.21 | 10.21 | 7,900 |
29 Dec 2023 | 10.07 | 10.55 | 10.07 | 10.34 | 10.34 | 4,300 |
28 Dec 2023 | 10.22 | 10.50 | 10.22 | 10.50 | 10.50 | 13,900 |
27 Dec 2023 | 9.53 | 10.05 | 9.53 | 10.05 | 10.05 | 21,600 |
26 Dec 2023 | 10.10 | 10.10 | 9.63 | 9.82 | 9.82 | 16,000 |
22 Dec 2023 | 9.90 | 10.01 | 9.70 | 9.93 | 9.93 | 201,300 |
21 Dec 2023 | 9.97 | 10.63 | 9.90 | 10.53 | 10.53 | 53,200 |
20 Dec 2023 | 10.07 | 10.15 | 9.82 | 9.94 | 9.94 | 11,600 |
19 Dec 2023 | 10.34 | 10.38 | 10.07 | 10.35 | 10.35 | 24,500 |
18 Dec 2023 | 10.34 | 10.66 | 10.34 | 10.46 | 10.46 | 14,700 |
15 Dec 2023 | 10.57 | 11.13 | 10.57 | 10.85 | 10.85 | 6,300 |
14 Dec 2023 | 10.65 | 10.65 | 10.57 | 10.57 | 10.57 | 1,800 |
13 Dec 2023 | 10.29 | 10.60 | 10.27 | 10.27 | 10.27 | 153,400 |
12 Dec 2023 | 10.60 | 10.81 | 10.60 | 10.66 | 10.66 | 41,600 |
11 Dec 2023 | 10.56 | 10.77 | 10.56 | 10.74 | 10.74 | 13,800 |
08 Dec 2023 | 10.82 | 11.00 | 10.82 | 11.00 | 11.00 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |