Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 13.20 | 15.00 | 13.20 | 14.72 | 14.72 | 4,426,343 |
03 May 2024 | 12.75 | 13.80 | 12.50 | 13.35 | 13.35 | 4,983,114 |
02 May 2024 | 12.80 | 12.94 | 12.50 | 12.75 | 12.75 | 1,743,937 |
01 May 2024 | 13.10 | 13.50 | 12.30 | 12.80 | 12.80 | 4,621,415 |
30 Apr 2024 | 11.55 | 12.20 | 11.15 | 12.05 | 12.05 | 6,108,358 |
29 Apr 2024 | 11.45 | 11.60 | 11.10 | 11.20 | 11.20 | 2,612,011 |
26 Apr 2024 | 11.65 | 11.80 | 11.30 | 11.80 | 11.80 | 1,124,202 |
25 Apr 2024 | 11.50 | 12.00 | 11.19 | 11.60 | 11.60 | 4,374,152 |
24 Apr 2024 | 10.55 | 12.00 | 10.43 | 11.50 | 11.50 | 4,654,940 |
23 Apr 2024 | 10.20 | 10.64 | 10.10 | 10.55 | 10.55 | 1,234,160 |
22 Apr 2024 | 10.60 | 10.70 | 10.00 | 10.20 | 10.20 | 2,019,271 |
19 Apr 2024 | 10.35 | 10.88 | 10.25 | 10.60 | 10.60 | 1,368,085 |
18 Apr 2024 | 9.95 | 10.50 | 9.80 | 10.35 | 10.35 | 1,926,787 |
17 Apr 2024 | 9.85 | 10.10 | 9.70 | 9.95 | 9.95 | 401,943 |
16 Apr 2024 | 9.95 | 10.20 | 9.70 | 9.85 | 9.85 | 698,294 |
15 Apr 2024 | 9.80 | 10.20 | 9.60 | 9.95 | 9.95 | 1,074,793 |
12 Apr 2024 | 9.85 | 10.00 | 9.65 | 9.80 | 9.80 | 1,547,701 |
11 Apr 2024 | 10.00 | 10.20 | 9.80 | 9.85 | 9.85 | 592,983 |
10 Apr 2024 | 10.00 | 10.18 | 9.80 | 9.80 | 9.80 | 894,333 |
09 Apr 2024 | 10.10 | 10.20 | 9.86 | 9.90 | 9.90 | 949,416 |
08 Apr 2024 | 10.15 | 10.30 | 9.90 | 10.10 | 10.10 | 1,983,521 |
05 Apr 2024 | 10.40 | 10.50 | 10.00 | 10.00 | 10.00 | 509,071 |
04 Apr 2024 | 10.40 | 10.60 | 10.30 | 10.40 | 10.40 | 2,060,428 |
03 Apr 2024 | 10.15 | 10.50 | 10.00 | 10.40 | 10.40 | 3,363,485 |
02 Apr 2024 | 9.85 | 10.29 | 9.70 | 10.20 | 10.20 | 1,917,152 |
28 Mar 2024 | 9.65 | 10.00 | 9.50 | 9.85 | 9.85 | 1,325,502 |
27 Mar 2024 | 9.70 | 9.83 | 9.57 | 9.65 | 9.65 | 515,069 |
26 Mar 2024 | 9.25 | 9.90 | 9.20 | 9.80 | 9.80 | 1,842,310 |
25 Mar 2024 | 9.40 | 9.50 | 9.20 | 9.25 | 9.25 | 928,212 |
22 Mar 2024 | 9.50 | 9.90 | 9.31 | 9.40 | 9.40 | 1,659,629 |
21 Mar 2024 | 9.55 | 9.70 | 9.40 | 9.50 | 9.50 | 618,108 |
20 Mar 2024 | 10.15 | 10.40 | 9.00 | 9.55 | 9.55 | 3,940,910 |
19 Mar 2024 | 9.90 | 10.05 | 9.55 | 9.70 | 9.70 | 1,003,569 |
18 Mar 2024 | 9.85 | 10.00 | 9.70 | 9.90 | 9.90 | 1,355,043 |
15 Mar 2024 | 9.90 | 9.90 | 9.61 | 9.80 | 9.80 | 1,965,530 |
14 Mar 2024 | 9.40 | 10.20 | 9.20 | 9.90 | 9.90 | 1,770,419 |
13 Mar 2024 | 9.65 | 9.80 | 9.16 | 9.40 | 9.40 | 2,102,391 |
12 Mar 2024 | 9.65 | 9.80 | 9.50 | 9.60 | 9.60 | 876,177 |
11 Mar 2024 | 9.40 | 9.80 | 9.30 | 9.65 | 9.65 | 671,581 |
08 Mar 2024 | 9.15 | 9.50 | 9.11 | 9.40 | 9.40 | 827,518 |
07 Mar 2024 | 8.85 | 9.30 | 8.74 | 9.15 | 9.15 | 2,043,873 |
06 Mar 2024 | 9.15 | 9.20 | 8.68 | 8.85 | 8.85 | 3,632,959 |
05 Mar 2024 | 9.30 | 9.33 | 9.10 | 9.15 | 9.15 | 496,684 |
04 Mar 2024 | 9.30 | 9.50 | 9.10 | 9.30 | 9.30 | 734,788 |
01 Mar 2024 | 9.40 | 9.60 | 9.05 | 9.20 | 9.20 | 1,015,252 |
29 Feb 2024 | 9.30 | 9.60 | 9.10 | 9.40 | 9.40 | 1,445,031 |
28 Feb 2024 | 9.90 | 10.00 | 9.10 | 9.40 | 9.40 | 2,658,878 |
27 Feb 2024 | 10.25 | 10.30 | 9.80 | 9.90 | 9.90 | 987,068 |
26 Feb 2024 | 10.35 | 10.70 | 10.15 | 10.25 | 10.25 | 943,830 |
23 Feb 2024 | 10.35 | 10.50 | 10.00 | 10.35 | 10.35 | 1,311,359 |
22 Feb 2024 | 10.90 | 11.29 | 10.00 | 10.35 | 10.35 | 4,871,603 |
21 Feb 2024 | 10.90 | 11.10 | 10.20 | 10.90 | 10.90 | 1,784,135 |
20 Feb 2024 | 11.55 | 11.60 | 10.52 | 10.90 | 10.90 | 2,568,624 |
19 Feb 2024 | 11.25 | 12.10 | 11.00 | 11.50 | 11.50 | 6,497,850 |
16 Feb 2024 | 10.25 | 11.67 | 10.20 | 11.40 | 11.40 | 5,039,631 |
15 Feb 2024 | 10.00 | 10.70 | 10.00 | 10.10 | 10.10 | 7,430,723 |
14 Feb 2024 | 9.25 | 9.99 | 9.00 | 9.70 | 9.70 | 4,162,717 |
13 Feb 2024 | 9.35 | 9.60 | 9.11 | 9.25 | 9.25 | 1,132,257 |
12 Feb 2024 | 9.55 | 9.80 | 9.28 | 9.35 | 9.35 | 2,247,072 |
09 Feb 2024 | 9.15 | 9.50 | 9.03 | 9.35 | 9.35 | 1,040,700 |
08 Feb 2024 | 9.00 | 9.50 | 8.80 | 9.15 | 9.15 | 1,082,559 |
07 Feb 2024 | 9.25 | 9.50 | 8.83 | 9.00 | 9.00 | 1,902,136 |
06 Feb 2024 | 8.80 | 9.45 | 8.80 | 9.00 | 9.00 | 2,160,546 |
05 Feb 2024 | 8.95 | 9.10 | 8.60 | 8.80 | 8.80 | 842,025 |
02 Feb 2024 | 8.80 | 9.20 | 8.80 | 9.10 | 9.10 | 2,149,135 |
01 Feb 2024 | 8.40 | 9.35 | 8.30 | 8.80 | 8.80 | 6,246,929 |
31 Jan 2024 | 8.30 | 8.70 | 8.20 | 8.35 | 8.35 | 4,042,599 |
30 Jan 2024 | 8.30 | 8.50 | 8.10 | 8.30 | 8.30 | 1,282,827 |
29 Jan 2024 | 8.40 | 8.50 | 8.10 | 8.30 | 8.30 | 506,528 |
26 Jan 2024 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | 244,628 |
25 Jan 2024 | 8.25 | 8.50 | 8.20 | 8.40 | 8.40 | 2,962,918 |
24 Jan 2024 | 8.15 | 8.30 | 8.02 | 8.20 | 8.20 | 1,660,612 |
23 Jan 2024 | 8.40 | 8.50 | 8.02 | 8.15 | 8.15 | 1,766,522 |
22 Jan 2024 | 8.60 | 8.70 | 8.30 | 8.40 | 8.40 | 2,589,902 |
19 Jan 2024 | 8.90 | 9.50 | 8.56 | 8.60 | 8.60 | 955,909 |
18 Jan 2024 | 9.10 | 9.20 | 8.74 | 8.90 | 8.90 | 1,306,592 |
17 Jan 2024 | 9.10 | 9.43 | 8.98 | 9.10 | 9.10 | 4,716,550 |
16 Jan 2024 | 9.10 | 9.20 | 8.70 | 8.75 | 8.75 | 1,638,599 |
15 Jan 2024 | 9.20 | 9.40 | 9.00 | 9.10 | 9.10 | 698,772 |
12 Jan 2024 | 9.50 | 9.60 | 9.40 | 9.45 | 9.45 | 1,068,722 |
11 Jan 2024 | 9.75 | 9.99 | 9.40 | 9.50 | 9.50 | 2,617,654 |
10 Jan 2024 | 9.65 | 9.80 | 9.60 | 9.75 | 9.75 | 1,688,818 |
09 Jan 2024 | 9.75 | 9.68 | 9.60 | 9.65 | 9.65 | 755,057 |
08 Jan 2024 | 10.15 | 10.10 | 9.60 | 9.75 | 9.75 | 1,423,143 |
05 Jan 2024 | 9.95 | 10.22 | 9.76 | 9.90 | 9.90 | 3,630,178 |
04 Jan 2024 | 9.60 | 10.00 | 9.50 | 9.70 | 9.70 | 3,659,026 |
03 Jan 2024 | 9.15 | 9.70 | 9.00 | 9.55 | 9.55 | 4,508,394 |
02 Jan 2024 | 9.05 | 9.30 | 8.84 | 9.15 | 9.15 | 2,773,914 |
29 Dec 2023 | 9.05 | 9.29 | 8.80 | 9.05 | 9.05 | 219,573 |
28 Dec 2023 | 9.05 | 9.50 | 8.80 | 9.05 | 9.05 | 1,188,101 |
27 Dec 2023 | 9.25 | 9.50 | 8.82 | 9.10 | 9.10 | 902,772 |
22 Dec 2023 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 277,151 |
21 Dec 2023 | 9.25 | 9.50 | 8.84 | 9.25 | 9.25 | 1,226,369 |
20 Dec 2023 | 9.20 | 9.50 | 9.00 | 9.25 | 9.25 | 699,307 |
19 Dec 2023 | 9.05 | 9.20 | 8.90 | 9.05 | 9.05 | 653,841 |
18 Dec 2023 | 9.05 | 9.20 | 8.90 | 9.05 | 9.05 | 504,842 |
15 Dec 2023 | 9.15 | 9.20 | 8.90 | 9.05 | 9.05 | 939,316 |
14 Dec 2023 | 9.20 | 9.40 | 8.92 | 9.15 | 9.15 | 1,626,912 |
13 Dec 2023 | 9.25 | 9.40 | 9.00 | 9.20 | 9.20 | 320,222 |
12 Dec 2023 | 8.80 | 9.30 | 8.60 | 9.25 | 9.25 | 2,622,284 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |