Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.70 | 11.14 | 10.55 | 10.99 | 10.99 | 5,350 |
02 May 2024 | 10.59 | 10.75 | 10.47 | 10.66 | 10.66 | 1,119 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 10.58 | 10.74 | 10.15 | 10.55 | 10.55 | 21,536 |
29 Apr 2024 | 10.20 | 10.77 | 10.29 | 10.62 | 10.62 | 8,197 |
26 Apr 2024 | 9.73 | 10.48 | 9.48 | 9.92 | 9.92 | 81,816 |
25 Apr 2024 | 9.75 | 9.78 | 9.53 | 9.73 | 9.73 | 21,226 |
24 Apr 2024 | 9.80 | 9.74 | 9.56 | 9.64 | 9.64 | 31,846 |
23 Apr 2024 | 9.67 | 10.01 | 9.68 | 9.74 | 9.74 | 17,101 |
22 Apr 2024 | 9.46 | 9.89 | 9.40 | 9.67 | 9.67 | 33,367 |
19 Apr 2024 | 9.70 | 9.81 | 9.27 | 9.46 | 9.46 | 44,722 |
18 Apr 2024 | 9.84 | 9.82 | 9.61 | 9.74 | 9.74 | 25,189 |
17 Apr 2024 | 9.53 | 9.80 | 9.40 | 9.47 | 9.47 | 31,749 |
16 Apr 2024 | 9.50 | 9.67 | 9.16 | 9.57 | 9.57 | 65,763 |
15 Apr 2024 | 9.68 | 9.81 | 9.55 | 9.64 | 9.64 | 34,630 |
12 Apr 2024 | 10.00 | 10.23 | 9.74 | 10.19 | 10.19 | 25,683 |
11 Apr 2024 | 10.13 | 10.18 | 9.60 | 9.88 | 9.88 | 51,977 |
10 Apr 2024 | 10.10 | 10.61 | 9.91 | 10.11 | 10.11 | 41,912 |
09 Apr 2024 | 10.00 | 10.14 | 9.56 | 9.80 | 9.80 | 41,875 |
08 Apr 2024 | 9.66 | 9.92 | 9.60 | 9.79 | 9.79 | 44,076 |
05 Apr 2024 | 9.64 | 9.77 | 9.48 | 9.55 | 9.55 | 27,079 |
04 Apr 2024 | 9.78 | 9.98 | 9.64 | 9.75 | 9.75 | 45,036 |
03 Apr 2024 | 9.60 | 9.88 | 9.55 | 9.67 | 9.67 | 48,067 |
02 Apr 2024 | 9.50 | 9.65 | 9.24 | 9.37 | 9.37 | 97,580 |
28 Mar 2024 | 9.46 | 9.59 | 9.26 | 9.44 | 9.44 | 48,807 |
27 Mar 2024 | 9.35 | 9.48 | 9.20 | 9.43 | 9.43 | 27,262 |
26 Mar 2024 | 9.06 | 9.27 | 8.83 | 9.27 | 9.27 | 29,225 |
25 Mar 2024 | 9.15 | 9.39 | 8.92 | 8.97 | 8.97 | 26,088 |
22 Mar 2024 | 9.05 | 9.19 | 8.98 | 9.11 | 9.11 | 26,386 |
21 Mar 2024 | 8.90 | 9.17 | 8.85 | 8.97 | 8.97 | 74,463 |
20 Mar 2024 | 9.00 | 9.10 | 8.72 | 8.82 | 8.82 | 72,055 |
19 Mar 2024 | 9.36 | 9.32 | 8.82 | 9.00 | 9.00 | 112,127 |
18 Mar 2024 | 9.04 | 9.40 | 8.86 | 9.25 | 9.25 | 96,795 |
15 Mar 2024 | 8.70 | 9.49 | 8.43 | 8.50 | 8.50 | 97,702 |
14 Mar 2024 | 8.76 | 8.95 | 8.71 | 8.76 | 8.76 | 107,060 |
13 Mar 2024 | 8.85 | 8.97 | 8.48 | 8.82 | 8.82 | 90,865 |
12 Mar 2024 | 9.47 | 9.52 | 8.89 | 9.05 | 9.05 | 53,339 |
11 Mar 2024 | 10.02 | 10.09 | 9.46 | 9.58 | 9.58 | 50,661 |
08 Mar 2024 | 9.85 | 10.08 | 9.64 | 9.86 | 9.86 | 34,141 |
07 Mar 2024 | 9.60 | 10.00 | 9.31 | 9.80 | 9.80 | 116,283 |
06 Mar 2024 | 9.99 | 10.17 | 9.56 | 9.93 | 9.93 | 464,137 |
05 Mar 2024 | 10.36 | 10.43 | 9.73 | 9.91 | 9.91 | 173,885 |
04 Mar 2024 | 10.06 | 10.36 | 9.97 | 10.33 | 10.33 | 185,845 |
01 Mar 2024 | 10.65 | 10.68 | 9.90 | 10.17 | 10.17 | 171,791 |
29 Feb 2024 | 11.80 | 10.99 | 9.90 | 10.61 | 10.61 | 251,096 |
28 Feb 2024 | 13.75 | 13.91 | 13.12 | 13.22 | 13.22 | 28,367 |
27 Feb 2024 | 14.39 | 14.56 | 13.13 | 13.76 | 13.76 | 69,038 |
26 Feb 2024 | 14.36 | 14.57 | 14.20 | 14.54 | 14.54 | 35,449 |
23 Feb 2024 | 14.38 | 14.35 | 14.03 | 14.29 | 14.29 | 10,058 |
22 Feb 2024 | 14.44 | 14.48 | 14.04 | 14.29 | 14.29 | 10,032 |
21 Feb 2024 | 14.20 | 14.44 | 13.92 | 14.06 | 14.06 | 14,897 |
20 Feb 2024 | 14.80 | 14.89 | 14.10 | 14.20 | 14.20 | 25,306 |
19 Feb 2024 | 14.90 | 14.91 | 14.68 | 14.82 | 14.82 | 8,856 |
16 Feb 2024 | 14.86 | 14.96 | 14.71 | 14.78 | 14.78 | 8,727 |
15 Feb 2024 | 14.67 | 14.81 | 14.56 | 14.70 | 14.70 | 25,726 |
14 Feb 2024 | 14.74 | 14.81 | 14.28 | 14.54 | 14.54 | 23,392 |
13 Feb 2024 | 14.97 | 15.06 | 14.61 | 14.66 | 14.66 | 22,040 |
12 Feb 2024 | 14.80 | 15.06 | 14.56 | 14.95 | 14.95 | 23,676 |
09 Feb 2024 | 14.91 | 14.98 | 14.65 | 14.66 | 14.66 | 16,808 |
08 Feb 2024 | 14.69 | 15.00 | 14.54 | 14.86 | 14.86 | 26,893 |
07 Feb 2024 | 14.95 | 14.93 | 14.63 | 14.63 | 14.63 | 10,035 |
06 Feb 2024 | 15.00 | 15.19 | 14.70 | 14.84 | 14.84 | 20,516 |
05 Feb 2024 | 15.17 | 15.57 | 15.00 | 15.09 | 15.09 | 17,088 |
02 Feb 2024 | 14.80 | 15.50 | 14.86 | 15.20 | 15.20 | 42,420 |
01 Feb 2024 | 15.40 | 15.59 | 14.92 | 15.08 | 15.08 | 48,867 |
31 Jan 2024 | 15.46 | 15.62 | 15.37 | 15.50 | 15.50 | 42,387 |
30 Jan 2024 | 15.64 | 15.73 | 15.38 | 15.50 | 15.50 | 404,229 |
29 Jan 2024 | 15.26 | 15.54 | 15.16 | 15.39 | 15.39 | 47,126 |
26 Jan 2024 | 15.20 | 15.30 | 15.04 | 15.10 | 15.10 | 188,584 |
25 Jan 2024 | 14.90 | 15.10 | 14.75 | 14.83 | 14.83 | 133,946 |
24 Jan 2024 | 14.48 | 14.87 | 14.39 | 14.87 | 14.87 | 526,338 |
23 Jan 2024 | 14.61 | 14.87 | 14.48 | 14.49 | 14.49 | 70,718 |
22 Jan 2024 | 14.60 | 14.91 | 14.50 | 14.71 | 14.71 | 89,861 |
19 Jan 2024 | 14.71 | 14.91 | 14.52 | 14.62 | 14.62 | 58,130 |
18 Jan 2024 | 15.05 | 15.34 | 14.73 | 14.84 | 14.84 | 59,235 |
17 Jan 2024 | 14.90 | 15.19 | 14.48 | 14.90 | 14.90 | 70,870 |
16 Jan 2024 | 16.06 | 16.41 | 15.09 | 15.28 | 15.28 | 96,434 |
15 Jan 2024 | 16.74 | 16.93 | 16.31 | 16.33 | 16.33 | 21,561 |
12 Jan 2024 | 16.70 | 17.16 | 16.71 | 16.78 | 16.78 | 20,544 |
11 Jan 2024 | 16.90 | 17.09 | 16.73 | 16.83 | 16.83 | 15,884 |
10 Jan 2024 | 16.80 | 16.99 | 16.66 | 16.82 | 16.82 | 21,289 |
09 Jan 2024 | 16.80 | 17.07 | 16.63 | 16.88 | 16.88 | 34,935 |
08 Jan 2024 | 16.84 | 16.98 | 16.50 | 16.78 | 16.78 | 27,583 |
05 Jan 2024 | 17.15 | 17.09 | 16.66 | 16.95 | 16.95 | 26,370 |
04 Jan 2024 | 16.41 | 17.09 | 16.33 | 16.90 | 16.90 | 35,340 |
03 Jan 2024 | 16.74 | 16.76 | 16.23 | 16.40 | 16.40 | 30,099 |
02 Jan 2024 | 17.00 | 17.06 | 16.49 | 16.81 | 16.81 | 21,661 |
29 Dec 2023 | 16.90 | 17.11 | 16.79 | 16.89 | 16.89 | 14,671 |
28 Dec 2023 | 16.99 | 17.17 | 16.80 | 16.90 | 16.90 | 19,254 |
27 Dec 2023 | 17.10 | 17.32 | 16.77 | 17.02 | 17.02 | 32,128 |
22 Dec 2023 | 15.85 | 17.38 | 16.37 | 16.69 | 16.69 | 129,109 |
21 Dec 2023 | 15.40 | 15.60 | 15.23 | 15.50 | 15.50 | 33,944 |
20 Dec 2023 | 15.22 | 15.51 | 15.06 | 15.34 | 15.34 | 47,997 |
19 Dec 2023 | 15.00 | 15.21 | 14.90 | 15.11 | 15.11 | 23,846 |
18 Dec 2023 | 14.68 | 15.08 | 14.73 | 14.92 | 14.92 | 14,886 |
15 Dec 2023 | 15.05 | 15.23 | 14.71 | 14.89 | 14.89 | 26,914 |
14 Dec 2023 | 14.00 | 15.03 | 13.62 | 14.83 | 14.83 | 80,396 |
13 Dec 2023 | 13.91 | 14.02 | 13.71 | 13.79 | 13.79 | 9,125 |
12 Dec 2023 | 14.51 | 14.58 | 13.92 | 14.04 | 14.04 | 18,380 |
11 Dec 2023 | 14.60 | 14.59 | 14.38 | 14.49 | 14.49 | 12,568 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |