Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 13.78 | 14.07 | 13.65 | 13.99 | 13.99 | 877,093 |
07 May 2024 | 13.59 | 13.82 | 13.46 | 13.76 | 13.76 | 393,963 |
06 May 2024 | 13.84 | 13.88 | 13.45 | 13.49 | 13.49 | 562,329 |
03 May 2024 | 13.67 | 13.97 | 13.58 | 13.73 | 13.73 | 761,501 |
02 May 2024 | 13.26 | 13.66 | 13.11 | 13.64 | 13.64 | 1,134,926 |
30 Apr 2024 | 13.20 | 13.33 | 13.15 | 13.26 | 13.26 | 660,206 |
29 Apr 2024 | 12.83 | 13.32 | 12.72 | 13.26 | 13.26 | 938,966 |
26 Apr 2024 | 12.49 | 12.88 | 12.48 | 12.76 | 12.76 | 261,607 |
25 Apr 2024 | 12.65 | 12.91 | 12.37 | 12.38 | 12.38 | 534,250 |
24 Apr 2024 | 12.81 | 12.86 | 12.67 | 12.72 | 12.72 | 355,047 |
23 Apr 2024 | 12.65 | 12.88 | 12.53 | 12.86 | 12.86 | 579,745 |
22 Apr 2024 | 12.26 | 12.65 | 12.10 | 12.58 | 12.58 | 518,739 |
19 Apr 2024 | 12.15 | 12.28 | 12.03 | 12.23 | 12.23 | 1,907,856 |
18 Apr 2024 | 12.52 | 12.52 | 12.23 | 12.30 | 12.30 | 525,094 |
17 Apr 2024 | 12.39 | 12.54 | 12.28 | 12.43 | 12.43 | 801,279 |
16 Apr 2024 | 12.26 | 12.51 | 12.11 | 12.51 | 12.51 | 785,566 |
15 Apr 2024 | 12.70 | 12.73 | 12.37 | 12.38 | 12.38 | 921,765 |
12 Apr 2024 | 13.28 | 13.29 | 12.66 | 12.80 | 12.80 | 714,939 |
11 Apr 2024 | 13.15 | 13.39 | 12.83 | 13.10 | 13.10 | 1,129,210 |
10 Apr 2024 | 12.67 | 13.14 | 12.50 | 12.74 | 12.74 | 747,282 |
09 Apr 2024 | 12.38 | 13.09 | 12.38 | 12.60 | 12.60 | 1,484,157 |
08 Apr 2024 | 11.99 | 12.42 | 11.75 | 12.35 | 12.35 | 677,621 |
05 Apr 2024 | 11.92 | 12.04 | 11.81 | 11.96 | 11.96 | 532,897 |
04 Apr 2024 | 11.95 | 12.09 | 11.81 | 12.07 | 12.07 | 456,160 |
03 Apr 2024 | 11.99 | 12.03 | 11.67 | 11.98 | 11.98 | 906,140 |
02 Apr 2024 | 12.10 | 12.18 | 11.85 | 11.89 | 11.89 | 572,150 |
28 Mar 2024 | 12.15 | 12.20 | 11.88 | 12.16 | 12.16 | 554,869 |
27 Mar 2024 | 12.22 | 12.33 | 11.84 | 12.15 | 12.15 | 537,787 |
26 Mar 2024 | 12.20 | 12.35 | 11.93 | 12.27 | 12.27 | 743,952 |
25 Mar 2024 | 12.23 | 12.36 | 11.96 | 12.06 | 12.06 | 514,104 |
22 Mar 2024 | 12.02 | 12.40 | 11.99 | 12.27 | 12.27 | 977,627 |
21 Mar 2024 | 11.60 | 12.16 | 11.52 | 11.98 | 11.98 | 1,204,284 |
20 Mar 2024 | 11.49 | 11.54 | 11.33 | 11.43 | 11.43 | 409,920 |
19 Mar 2024 | 11.68 | 11.77 | 11.46 | 11.49 | 11.49 | 364,630 |
18 Mar 2024 | 11.40 | 11.70 | 11.38 | 11.66 | 11.66 | 580,537 |
15 Mar 2024 | 11.80 | 11.84 | 11.30 | 11.40 | 11.40 | 1,417,734 |
14 Mar 2024 | 12.00 | 12.10 | 11.69 | 11.81 | 11.81 | 609,586 |
13 Mar 2024 | 11.90 | 12.12 | 11.76 | 12.05 | 12.05 | 552,108 |
12 Mar 2024 | 12.09 | 12.11 | 11.82 | 12.00 | 12.00 | 506,701 |
11 Mar 2024 | 12.08 | 12.26 | 11.90 | 12.14 | 12.14 | 779,322 |
08 Mar 2024 | 12.01 | 12.20 | 11.98 | 12.17 | 12.17 | 718,277 |
07 Mar 2024 | 12.02 | 12.41 | 11.85 | 11.98 | 11.98 | 1,100,293 |
06 Mar 2024 | 11.73 | 12.23 | 11.69 | 12.02 | 12.02 | 1,710,936 |
05 Mar 2024 | 11.69 | 11.85 | 11.38 | 11.66 | 11.66 | 1,102,872 |
04 Mar 2024 | 11.58 | 11.72 | 11.36 | 11.57 | 11.57 | 1,435,474 |
01 Mar 2024 | 10.57 | 11.41 | 10.57 | 11.36 | 11.36 | 2,001,819 |
29 Feb 2024 | 10.05 | 11.05 | 9.85 | 10.52 | 10.52 | 3,133,448 |
28 Feb 2024 | 9.70 | 9.76 | 9.54 | 9.64 | 9.64 | 616,364 |
27 Feb 2024 | 9.52 | 9.82 | 9.40 | 9.72 | 9.72 | 636,083 |
26 Feb 2024 | 9.40 | 9.57 | 9.21 | 9.51 | 9.51 | 691,831 |
23 Feb 2024 | 9.65 | 9.67 | 9.33 | 9.41 | 9.41 | 787,317 |
22 Feb 2024 | 10.03 | 10.03 | 9.60 | 9.63 | 9.63 | 988,757 |
21 Feb 2024 | 10.14 | 10.20 | 9.90 | 9.92 | 9.92 | 489,246 |
20 Feb 2024 | 10.40 | 10.40 | 10.10 | 10.13 | 10.13 | 619,885 |
19 Feb 2024 | 10.44 | 10.52 | 10.26 | 10.47 | 10.47 | 362,446 |
16 Feb 2024 | 10.75 | 10.79 | 10.27 | 10.48 | 10.48 | 706,516 |
15 Feb 2024 | 10.80 | 10.90 | 10.44 | 10.60 | 10.60 | 669,880 |
14 Feb 2024 | 10.31 | 10.73 | 10.31 | 10.70 | 10.70 | 739,972 |
13 Feb 2024 | 10.58 | 10.81 | 10.18 | 10.39 | 10.39 | 1,403,846 |
12 Feb 2024 | 9.85 | 10.53 | 9.68 | 10.51 | 10.51 | 1,975,959 |
09 Feb 2024 | 9.71 | 9.84 | 9.48 | 9.50 | 9.50 | 452,029 |
08 Feb 2024 | 9.56 | 9.83 | 9.56 | 9.75 | 9.75 | 642,603 |
07 Feb 2024 | 9.33 | 9.70 | 9.33 | 9.60 | 9.60 | 1,069,989 |
06 Feb 2024 | 9.22 | 9.34 | 9.14 | 9.28 | 9.28 | 458,250 |
05 Feb 2024 | 9.31 | 9.56 | 9.13 | 9.18 | 9.18 | 739,484 |
02 Feb 2024 | 9.38 | 9.54 | 9.27 | 9.34 | 9.34 | 531,615 |
01 Feb 2024 | 9.44 | 9.52 | 9.28 | 9.29 | 9.29 | 411,133 |
31 Jan 2024 | 9.40 | 9.55 | 9.30 | 9.53 | 9.53 | 546,979 |
30 Jan 2024 | 9.41 | 9.42 | 9.26 | 9.40 | 9.40 | 478,295 |
29 Jan 2024 | 9.22 | 9.39 | 9.15 | 9.37 | 9.37 | 370,643 |
26 Jan 2024 | 9.38 | 9.48 | 9.24 | 9.35 | 9.35 | 454,306 |
25 Jan 2024 | 9.50 | 9.51 | 9.28 | 9.41 | 9.41 | 554,396 |
24 Jan 2024 | 9.70 | 9.92 | 9.53 | 9.57 | 9.57 | 1,134,193 |
23 Jan 2024 | 9.48 | 9.74 | 9.17 | 9.50 | 9.50 | 1,589,095 |
22 Jan 2024 | 8.97 | 9.08 | 8.62 | 8.98 | 8.98 | 2,130,258 |
19 Jan 2024 | 9.37 | 9.39 | 9.01 | 9.08 | 9.08 | 2,575,925 |
18 Jan 2024 | 9.25 | 9.46 | 9.21 | 9.34 | 9.34 | 939,915 |
17 Jan 2024 | 9.65 | 9.67 | 8.98 | 9.17 | 9.17 | 2,116,123 |
16 Jan 2024 | 10.24 | 10.27 | 9.75 | 9.76 | 9.76 | 1,006,759 |
15 Jan 2024 | 10.15 | 10.32 | 10.11 | 10.26 | 10.26 | 537,381 |
12 Jan 2024 | 10.20 | 10.36 | 10.05 | 10.05 | 10.05 | 820,684 |
11 Jan 2024 | 10.14 | 10.48 | 10.04 | 10.14 | 10.14 | 1,087,765 |
10 Jan 2024 | 9.89 | 10.07 | 9.77 | 10.06 | 10.06 | 861,363 |
09 Jan 2024 | 9.91 | 9.95 | 9.79 | 9.87 | 9.87 | 496,963 |
08 Jan 2024 | 9.79 | 9.87 | 9.59 | 9.82 | 9.82 | 868,942 |
05 Jan 2024 | 9.95 | 10.01 | 9.58 | 9.76 | 9.76 | 1,063,033 |
04 Jan 2024 | 10.03 | 10.27 | 9.80 | 9.97 | 9.97 | 1,213,845 |
03 Jan 2024 | 10.60 | 10.82 | 9.82 | 9.82 | 9.82 | 1,884,424 |
02 Jan 2024 | 10.40 | 10.65 | 10.40 | 10.52 | 10.52 | 810,700 |
29 Dec 2023 | 10.19 | 10.50 | 10.19 | 10.40 | 10.40 | 787,671 |
28 Dec 2023 | 10.29 | 10.36 | 10.06 | 10.23 | 10.23 | 1,073,755 |
27 Dec 2023 | 9.84 | 10.27 | 9.84 | 10.20 | 10.20 | 1,560,878 |
22 Dec 2023 | 9.75 | 9.88 | 9.57 | 9.81 | 9.81 | 1,118,684 |
21 Dec 2023 | 9.74 | 9.86 | 9.65 | 9.78 | 9.78 | 892,890 |
20 Dec 2023 | 9.97 | 9.97 | 9.75 | 9.81 | 9.81 | 934,553 |
19 Dec 2023 | 9.90 | 9.95 | 9.81 | 9.93 | 9.93 | 705,020 |
18 Dec 2023 | 10.01 | 10.15 | 9.82 | 9.84 | 9.84 | 1,011,155 |
15 Dec 2023 | 10.39 | 10.55 | 10.06 | 10.11 | 10.11 | 1,635,328 |
14 Dec 2023 | 9.90 | 10.44 | 9.90 | 10.29 | 10.29 | 1,814,573 |
13 Dec 2023 | 9.55 | 9.66 | 9.45 | 9.54 | 9.54 | 866,109 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |