Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 17.65 | 18.15 | 17.35 | 18.01 | 18.01 | 377,549 |
24 Apr 2024 | 18.17 | 18.34 | 17.20 | 17.60 | 17.60 | 381,063 |
23 Apr 2024 | 17.14 | 18.12 | 16.66 | 18.12 | 18.12 | 506,553 |
22 Apr 2024 | 17.17 | 17.68 | 16.95 | 17.00 | 17.00 | 496,779 |
19 Apr 2024 | 16.71 | 17.27 | 16.64 | 16.81 | 16.81 | 308,058 |
18 Apr 2024 | 16.35 | 16.78 | 15.97 | 16.61 | 16.61 | 237,821 |
17 Apr 2024 | 15.99 | 16.40 | 15.72 | 16.29 | 16.29 | 288,598 |
16 Apr 2024 | 15.30 | 16.05 | 15.12 | 15.90 | 15.90 | 330,414 |
15 Apr 2024 | 16.00 | 16.00 | 14.92 | 15.40 | 15.40 | 302,635 |
12 Apr 2024 | 15.43 | 16.44 | 15.16 | 16.05 | 16.05 | 309,193 |
11 Apr 2024 | 14.98 | 15.52 | 14.88 | 15.42 | 15.42 | 233,299 |
10 Apr 2024 | 14.75 | 15.45 | 14.44 | 14.99 | 14.99 | 238,426 |
09 Apr 2024 | 14.95 | 15.56 | 14.70 | 14.70 | 14.70 | 338,504 |
08 Apr 2024 | 14.70 | 14.93 | 13.97 | 14.89 | 14.89 | 264,661 |
05 Apr 2024 | 14.12 | 14.70 | 13.92 | 14.44 | 14.44 | 377,598 |
04 Apr 2024 | 12.65 | 14.93 | 12.65 | 14.32 | 14.32 | 897,376 |
03 Apr 2024 | 12.08 | 12.58 | 11.99 | 12.55 | 12.55 | 291,573 |
02 Apr 2024 | 10.97 | 12.10 | 10.97 | 12.09 | 12.09 | 596,776 |
28 Mar 2024 | 12.00 | 12.42 | 10.66 | 10.85 | 10.85 | 621,550 |
27 Mar 2024 | 11.48 | 11.74 | 11.20 | 11.22 | 11.22 | 135,434 |
26 Mar 2024 | 11.50 | 11.97 | 11.48 | 11.50 | 11.50 | 168,527 |
25 Mar 2024 | 12.24 | 12.25 | 11.41 | 11.44 | 11.44 | 186,172 |
22 Mar 2024 | 12.75 | 13.10 | 12.16 | 12.20 | 12.20 | 171,331 |
21 Mar 2024 | 11.85 | 12.99 | 11.83 | 12.90 | 12.90 | 322,295 |
20 Mar 2024 | 11.72 | 11.84 | 11.59 | 11.71 | 11.71 | 99,034 |
19 Mar 2024 | 11.48 | 11.75 | 11.40 | 11.72 | 11.72 | 103,670 |
18 Mar 2024 | 11.67 | 11.97 | 11.25 | 11.27 | 11.27 | 110,742 |
15 Mar 2024 | 11.40 | 11.95 | 11.15 | 11.89 | 11.89 | 215,260 |
14 Mar 2024 | 11.66 | 11.80 | 11.46 | 11.46 | 11.46 | 161,732 |
13 Mar 2024 | 12.04 | 12.04 | 11.56 | 11.67 | 11.67 | 178,232 |
12 Mar 2024 | 12.12 | 12.30 | 11.94 | 12.00 | 12.00 | 212,035 |
11 Mar 2024 | 12.84 | 12.86 | 11.95 | 12.06 | 12.06 | 262,957 |
08 Mar 2024 | 13.15 | 13.50 | 12.66 | 12.91 | 12.91 | 306,266 |
07 Mar 2024 | 12.54 | 13.02 | 12.45 | 12.95 | 12.95 | 139,982 |
06 Mar 2024 | 12.48 | 12.61 | 12.18 | 12.41 | 12.41 | 170,928 |
05 Mar 2024 | 12.70 | 12.95 | 12.26 | 12.47 | 12.47 | 467,324 |
04 Mar 2024 | 12.71 | 13.05 | 12.59 | 12.68 | 12.68 | 188,266 |
01 Mar 2024 | 13.08 | 13.21 | 11.96 | 12.59 | 12.59 | 1,164,256 |
29 Feb 2024 | 13.06 | 13.11 | 12.66 | 12.93 | 12.93 | 167,021 |
28 Feb 2024 | 12.50 | 13.18 | 12.50 | 13.10 | 13.10 | 347,137 |
27 Feb 2024 | 12.20 | 12.59 | 11.97 | 12.50 | 12.50 | 275,233 |
26 Feb 2024 | 11.59 | 12.25 | 11.40 | 12.00 | 12.00 | 261,710 |
23 Feb 2024 | 12.20 | 12.20 | 11.46 | 11.61 | 11.61 | 262,824 |
22 Feb 2024 | 11.25 | 12.08 | 11.25 | 12.02 | 12.02 | 1,226,023 |
21 Feb 2024 | 11.45 | 11.54 | 11.05 | 11.19 | 11.19 | 331,800 |
20 Feb 2024 | 10.80 | 11.15 | 10.39 | 11.01 | 11.01 | 223,007 |
19 Feb 2024 | 10.55 | 11.22 | 10.55 | 10.85 | 10.85 | 243,854 |
16 Feb 2024 | 10.21 | 10.55 | 10.18 | 10.45 | 10.45 | 198,929 |
15 Feb 2024 | 10.90 | 10.95 | 10.03 | 10.27 | 10.27 | 353,587 |
14 Feb 2024 | 10.06 | 10.82 | 10.01 | 10.80 | 10.80 | 440,193 |
13 Feb 2024 | 10.00 | 10.17 | 10.00 | 10.11 | 10.11 | 220,701 |
12 Feb 2024 | 10.15 | 10.32 | 10.01 | 10.02 | 10.02 | 138,122 |
09 Feb 2024 | 10.25 | 10.29 | 9.86 | 10.15 | 10.15 | 274,742 |
08 Feb 2024 | 10.05 | 10.42 | 10.05 | 10.17 | 10.17 | 176,170 |
07 Feb 2024 | 9.90 | 10.23 | 9.90 | 10.00 | 10.00 | 223,576 |
06 Feb 2024 | 9.36 | 9.91 | 9.36 | 9.88 | 9.88 | 368,498 |
05 Feb 2024 | 10.16 | 10.16 | 9.30 | 9.51 | 9.51 | 480,105 |
02 Feb 2024 | 10.38 | 10.88 | 10.03 | 10.15 | 10.15 | 548,560 |
01 Feb 2024 | 10.16 | 10.18 | 9.87 | 10.02 | 10.02 | 184,854 |
31 Jan 2024 | 10.41 | 10.50 | 10.10 | 10.16 | 10.16 | 136,842 |
30 Jan 2024 | 10.57 | 10.58 | 10.30 | 10.41 | 10.41 | 197,917 |
29 Jan 2024 | 10.43 | 10.70 | 10.40 | 10.57 | 10.57 | 279,298 |
25 Jan 2024 | 10.05 | 10.44 | 9.83 | 10.44 | 10.44 | 227,049 |
24 Jan 2024 | 10.02 | 10.35 | 9.79 | 9.98 | 9.98 | 250,467 |
23 Jan 2024 | 10.15 | 10.30 | 9.92 | 10.00 | 10.00 | 229,619 |
22 Jan 2024 | 10.80 | 10.80 | 9.96 | 10.30 | 10.30 | 295,667 |
19 Jan 2024 | 10.90 | 10.91 | 10.24 | 10.60 | 10.60 | 321,829 |
18 Jan 2024 | 10.40 | 11.17 | 10.30 | 10.67 | 10.67 | 801,487 |
17 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
16 Jan 2024 | 11.60 | 11.60 | 11.10 | 11.14 | 11.14 | 209,672 |
15 Jan 2024 | 11.88 | 11.96 | 11.40 | 11.93 | 11.93 | 109,526 |
12 Jan 2024 | 11.86 | 12.10 | 11.71 | 11.83 | 11.83 | 195,626 |
11 Jan 2024 | 12.38 | 12.46 | 11.87 | 11.97 | 11.97 | 280,893 |
10 Jan 2024 | 13.21 | 13.21 | 12.38 | 12.44 | 12.44 | 248,786 |
09 Jan 2024 | 13.21 | 13.36 | 12.92 | 13.02 | 13.02 | 192,281 |
08 Jan 2024 | 13.41 | 13.63 | 12.81 | 13.00 | 13.00 | 431,625 |
05 Jan 2024 | 14.74 | 14.76 | 13.26 | 13.30 | 13.30 | 469,725 |
04 Jan 2024 | 12.17 | 14.80 | 12.17 | 14.74 | 14.74 | 700,021 |
03 Jan 2024 | 12.78 | 12.92 | 12.07 | 12.15 | 12.15 | 228,598 |
02 Jan 2024 | 12.50 | 12.88 | 12.21 | 12.78 | 12.78 | 217,654 |
29 Dec 2023 | 12.60 | 12.60 | 11.55 | 12.40 | 12.40 | 502,314 |
28 Dec 2023 | 12.93 | 13.13 | 12.58 | 12.61 | 12.61 | 385,725 |
27 Dec 2023 | 12.37 | 12.95 | 12.27 | 12.94 | 12.94 | 338,799 |
22 Dec 2023 | 12.15 | 12.96 | 12.06 | 12.34 | 12.34 | 639,222 |
21 Dec 2023 | 9.80 | 12.41 | 9.76 | 12.15 | 12.15 | 1,323,706 |
20 Dec 2023 | 8.90 | 9.87 | 8.78 | 9.72 | 9.72 | 667,650 |
19 Dec 2023 | 8.46 | 8.92 | 8.46 | 8.79 | 8.79 | 277,783 |
18 Dec 2023 | 8.58 | 8.82 | 8.40 | 8.44 | 8.44 | 165,863 |
15 Dec 2023 | 8.13 | 8.72 | 8.13 | 8.53 | 8.53 | 272,898 |
14 Dec 2023 | 7.65 | 8.24 | 7.60 | 8.15 | 8.15 | 330,572 |
13 Dec 2023 | 7.61 | 7.72 | 7.39 | 7.65 | 7.65 | 203,514 |
12 Dec 2023 | 7.89 | 7.89 | 7.20 | 7.47 | 7.47 | 880,692 |
11 Dec 2023 | 10.00 | 10.00 | 7.85 | 8.00 | 8.00 | 1,236,735 |
08 Dec 2023 | 8.55 | 9.24 | 8.35 | 9.21 | 9.21 | 400,420 |
07 Dec 2023 | 8.42 | 8.60 | 8.27 | 8.49 | 8.49 | 177,053 |
06 Dec 2023 | 8.28 | 8.59 | 8.19 | 8.40 | 8.40 | 201,846 |
05 Dec 2023 | 8.49 | 8.74 | 8.17 | 8.23 | 8.23 | 511,975 |
04 Dec 2023 | 8.54 | 8.55 | 8.27 | 8.40 | 8.40 | 145,931 |
01 Dec 2023 | 8.42 | 8.73 | 8.13 | 8.44 | 8.44 | 296,220 |
30 Nov 2023 | 8.25 | 8.67 | 8.04 | 8.64 | 8.64 | 268,245 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |