Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.49 | 11.52 | 10.94 | 11.07 | 11.07 | 125,940 |
02 May 2024 | 11.89 | 12.19 | 11.75 | 11.91 | 11.91 | 50,941 |
01 May 2024 | 12.00 | 12.14 | 11.95 | 12.06 | 12.06 | 14,139 |
30 Apr 2024 | 11.26 | 12.30 | 11.26 | 11.46 | 11.46 | 11,889 |
29 Apr 2024 | 11.28 | 11.34 | 11.15 | 11.26 | 11.26 | 25,263 |
26 Apr 2024 | 11.48 | 11.65 | 11.30 | 11.34 | 11.34 | 41,653 |
25 Apr 2024 | 12.11 | 12.38 | 11.99 | 12.20 | 12.20 | 59,037 |
24 Apr 2024 | 11.55 | 11.70 | 11.43 | 11.69 | 11.69 | 33,863 |
23 Apr 2024 | 12.34 | 12.34 | 11.81 | 11.84 | 11.84 | 41,668 |
22 Apr 2024 | 12.46 | 12.80 | 12.40 | 12.68 | 12.68 | 88,195 |
19 Apr 2024 | 12.21 | 12.44 | 12.01 | 12.43 | 12.43 | 107,461 |
18 Apr 2024 | 11.54 | 11.95 | 11.54 | 11.66 | 11.66 | 59,268 |
17 Apr 2024 | 11.45 | 11.53 | 11.19 | 11.55 | 11.55 | 31,123 |
16 Apr 2024 | 11.39 | 11.47 | 10.81 | 11.28 | 11.28 | 59,773 |
15 Apr 2024 | 10.67 | 10.85 | 10.50 | 10.78 | 10.78 | 142,802 |
12 Apr 2024 | 10.29 | 10.77 | 10.29 | 10.65 | 10.65 | 65,990 |
11 Apr 2024 | 10.83 | 10.95 | 10.69 | 10.72 | 10.72 | 32,772 |
10 Apr 2024 | 10.49 | 11.03 | 10.41 | 10.82 | 10.82 | 105,060 |
09 Apr 2024 | 10.60 | 10.89 | 10.47 | 10.77 | 10.77 | 54,272 |
08 Apr 2024 | 10.69 | 10.73 | 10.56 | 10.58 | 10.58 | 16,362 |
05 Apr 2024 | 10.98 | 10.99 | 10.69 | 10.67 | 10.67 | 70,640 |
04 Apr 2024 | 10.47 | 10.47 | 10.24 | 10.31 | 10.31 | 20,077 |
03 Apr 2024 | 10.69 | 10.73 | 10.43 | 10.42 | 10.42 | 108,854 |
02 Apr 2024 | 10.57 | 10.81 | 10.21 | 10.70 | 10.70 | 139,620 |
28 Mar 2024 | 10.33 | 10.40 | 10.31 | 10.35 | 10.35 | 25,734 |
27 Mar 2024 | 10.35 | 10.52 | 10.24 | 10.44 | 10.44 | 474,367 |
26 Mar 2024 | 10.20 | 10.60 | 10.13 | 10.23 | 10.23 | 122,496 |
25 Mar 2024 | 10.22 | 10.44 | 10.22 | 10.28 | 10.28 | 44,527 |
22 Mar 2024 | 10.23 | 10.34 | 10.15 | 10.24 | 10.24 | 84,853 |
21 Mar 2024 | 10.10 | 10.18 | 9.98 | 9.98 | 9.98 | 64,801 |
20 Mar 2024 | 10.73 | 10.80 | 10.64 | 10.71 | 10.71 | 24,873 |
19 Mar 2024 | 10.89 | 11.03 | 10.56 | 10.84 | 10.84 | 38,591 |
18 Mar 2024 | 10.95 | 10.95 | 10.56 | 10.69 | 10.69 | 63,825 |
15 Mar 2024 | 10.85 | 11.15 | 10.65 | 11.14 | 11.14 | 87,270 |
14 Mar 2024 | 10.49 | 10.79 | 10.46 | 10.71 | 10.71 | 35,896 |
13 Mar 2024 | 10.35 | 10.61 | 10.35 | 10.62 | 10.62 | 19,122 |
12 Mar 2024 | 10.66 | 10.90 | 10.38 | 10.55 | 10.55 | 63,207 |
11 Mar 2024 | 10.76 | 10.97 | 10.72 | 10.84 | 10.84 | 73,924 |
08 Mar 2024 | 10.25 | 10.41 | 10.06 | 10.45 | 10.45 | 216,876 |
07 Mar 2024 | 10.91 | 10.91 | 10.31 | 10.30 | 10.30 | 49,631 |
06 Mar 2024 | 10.81 | 10.85 | 10.61 | 10.64 | 10.64 | 82,420 |
05 Mar 2024 | 10.52 | 10.96 | 10.51 | 10.90 | 10.90 | 71,655 |
04 Mar 2024 | 10.23 | 10.33 | 10.16 | 10.31 | 10.31 | 79,850 |
01 Mar 2024 | 10.57 | 10.76 | 10.46 | 10.44 | 10.44 | 71,103 |
29 Feb 2024 | 11.06 | 11.11 | 10.75 | 10.89 | 10.89 | 24,563 |
28 Feb 2024 | 10.88 | 11.06 | 10.88 | 10.93 | 10.93 | 64,910 |
27 Feb 2024 | 10.89 | 11.47 | 10.81 | 10.90 | 10.90 | 20,319 |
26 Feb 2024 | 10.95 | 10.95 | 10.81 | 10.83 | 10.83 | 11,490 |
23 Feb 2024 | 10.80 | 10.95 | 10.65 | 10.85 | 10.85 | 53,265 |
22 Feb 2024 | 11.16 | 11.16 | 10.91 | 10.94 | 10.94 | 41,197 |
21 Feb 2024 | 11.72 | 11.98 | 11.72 | 11.90 | 11.90 | 95,331 |
20 Feb 2024 | 11.45 | 11.87 | 11.11 | 11.80 | 11.80 | 83,437 |
19 Feb 2024 | 11.39 | 11.39 | 11.33 | 11.33 | 11.33 | 7,590 |
16 Feb 2024 | 10.93 | 11.43 | 10.86 | 11.16 | 11.16 | 169,735 |
15 Feb 2024 | 11.09 | 11.31 | 11.06 | 11.23 | 11.23 | 41,555 |
14 Feb 2024 | 11.41 | 11.42 | 11.19 | 11.39 | 11.39 | 66,302 |
13 Feb 2024 | 11.05 | 11.70 | 11.05 | 11.40 | 11.40 | 150,337 |
12 Feb 2024 | 10.90 | 10.93 | 10.78 | 10.78 | 10.78 | 29,932 |
09 Feb 2024 | 11.17 | 11.17 | 10.95 | 10.98 | 10.98 | 43,378 |
08 Feb 2024 | 11.24 | 11.30 | 11.15 | 11.20 | 11.20 | 22,151 |
07 Feb 2024 | 11.65 | 11.65 | 11.19 | 11.27 | 11.27 | 52,039 |
06 Feb 2024 | 11.40 | 12.19 | 11.40 | 11.61 | 11.61 | 12,859 |
05 Feb 2024 | 11.56 | 11.81 | 11.45 | 11.70 | 11.70 | 21,983 |
02 Feb 2024 | 11.77 | 11.98 | 11.56 | 11.56 | 11.56 | 71,098 |
01 Feb 2024 | 12.31 | 12.54 | 12.22 | 12.41 | 12.41 | 20,168 |
31 Jan 2024 | 12.08 | 12.40 | 12.05 | 12.30 | 12.30 | 63,446 |
30 Jan 2024 | 11.65 | 11.83 | 11.56 | 11.68 | 11.68 | 32,129 |
29 Jan 2024 | 11.90 | 11.90 | 11.84 | 11.87 | 11.87 | 5,665 |
26 Jan 2024 | 12.02 | 12.04 | 11.77 | 11.76 | 11.76 | 35,114 |
25 Jan 2024 | 11.70 | 11.75 | 11.52 | 11.54 | 11.54 | 29,659 |
24 Jan 2024 | 11.73 | 11.73 | 11.43 | 11.53 | 11.53 | 63,223 |
23 Jan 2024 | 12.05 | 13.09 | 11.98 | 12.10 | 12.10 | 25,563 |
22 Jan 2024 | 11.89 | 12.09 | 11.85 | 12.02 | 12.02 | 32,825 |
19 Jan 2024 | 12.68 | 12.70 | 12.50 | 12.52 | 12.52 | 54,195 |
18 Jan 2024 | 13.36 | 13.36 | 12.90 | 12.89 | 12.89 | 61,311 |
17 Jan 2024 | 13.48 | 13.78 | 13.37 | 13.52 | 13.52 | 45,913 |
16 Jan 2024 | 13.40 | 13.53 | 13.06 | 13.12 | 13.12 | 47,506 |
15 Jan 2024 | 13.19 | 13.23 | 13.08 | 13.19 | 13.19 | 35,480 |
12 Jan 2024 | 13.27 | 13.36 | 13.00 | 13.14 | 13.14 | 81,666 |
11 Jan 2024 | 13.06 | 13.60 | 12.98 | 13.57 | 13.57 | 158,005 |
10 Jan 2024 | 13.48 | 13.55 | 13.35 | 13.41 | 13.41 | 162,712 |
09 Jan 2024 | 13.67 | 14.30 | 13.61 | 13.62 | 13.62 | 86,300 |
08 Jan 2024 | 14.51 | 14.68 | 13.91 | 13.97 | 13.97 | 60,943 |
05 Jan 2024 | 14.63 | 14.80 | 14.19 | 14.31 | 14.31 | 146,097 |
04 Jan 2024 | 14.19 | 14.53 | 14.13 | 14.19 | 14.19 | 101,168 |
03 Jan 2024 | 13.85 | 14.27 | 13.84 | 14.11 | 14.11 | 78,795 |
02 Jan 2024 | 13.15 | 13.89 | 12.83 | 13.72 | 13.72 | 87,573 |
29 Dec 2023 | 12.95 | 12.99 | 12.87 | 12.97 | 12.97 | 6,414 |
28 Dec 2023 | 12.85 | 12.94 | 12.80 | 12.91 | 12.91 | 10,146 |
27 Dec 2023 | 13.31 | 13.31 | 12.86 | 12.99 | 12.99 | 180,718 |
22 Dec 2023 | 13.36 | 13.39 | 13.29 | 13.28 | 13.28 | 5,287 |
21 Dec 2023 | 13.49 | 13.51 | 13.29 | 13.41 | 13.41 | 68,055 |
20 Dec 2023 | 13.10 | 13.29 | 13.01 | 13.08 | 13.08 | 50,942 |
19 Dec 2023 | 13.31 | 14.18 | 13.16 | 13.19 | 13.19 | 14,426 |
18 Dec 2023 | 13.60 | 13.65 | 13.40 | 13.43 | 13.43 | 115,802 |
15 Dec 2023 | 13.69 | 13.73 | 13.49 | 13.49 | 13.49 | 55,364 |
14 Dec 2023 | 13.56 | 13.73 | 13.49 | 13.73 | 13.73 | 39,368 |
13 Dec 2023 | 14.19 | 14.20 | 14.08 | 14.15 | 14.15 | 23,400 |
12 Dec 2023 | 14.53 | 15.61 | 14.30 | 14.47 | 14.47 | 101,261 |
11 Dec 2023 | 15.09 | 15.10 | 14.70 | 14.84 | 14.84 | 40,351 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |