Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.51 | 15.05 | 14.51 | 14.71 | 14.71 | 8,720 |
02 May 2024 | 13.47 | 14.25 | 13.47 | 14.20 | 14.20 | 106,970 |
01 May 2024 | 12.32 | 12.87 | 12.31 | 12.81 | 12.81 | 67,763 |
30 Apr 2024 | 13.35 | 13.35 | 12.60 | 12.60 | 12.60 | 94,066 |
29 Apr 2024 | 13.18 | 13.40 | 13.10 | 13.37 | 13.37 | 24,950 |
26 Apr 2024 | 12.71 | 13.35 | 12.71 | 13.13 | 13.13 | 11,839 |
25 Apr 2024 | 12.38 | 12.56 | 12.15 | 12.49 | 12.49 | 11,636 |
24 Apr 2024 | 11.66 | 12.89 | 11.61 | 12.77 | 12.77 | 92,158 |
23 Apr 2024 | 11.40 | 11.60 | 11.15 | 11.52 | 11.52 | 59,105 |
22 Apr 2024 | 11.18 | 11.74 | 11.07 | 11.71 | 11.71 | 142,110 |
19 Apr 2024 | 10.96 | 11.02 | 10.72 | 10.91 | 10.91 | 2,481 |
18 Apr 2024 | 11.18 | 11.22 | 10.92 | 11.02 | 11.02 | 35,077 |
17 Apr 2024 | 11.10 | 11.24 | 10.98 | 11.08 | 11.08 | 49,472 |
16 Apr 2024 | 11.13 | 11.15 | 10.89 | 11.15 | 11.15 | 5,815 |
15 Apr 2024 | 11.57 | 11.76 | 11.18 | 11.25 | 11.25 | 40,126 |
12 Apr 2024 | 12.31 | 12.31 | 11.51 | 11.54 | 11.54 | 17,534 |
11 Apr 2024 | 11.59 | 12.50 | 11.59 | 12.23 | 12.23 | 12,524 |
10 Apr 2024 | 12.13 | 12.13 | 11.53 | 11.61 | 11.61 | 9,024 |
09 Apr 2024 | 11.21 | 11.82 | 11.21 | 11.78 | 11.78 | 24,989 |
08 Apr 2024 | 10.95 | 11.25 | 10.94 | 11.10 | 11.10 | 227,912 |
05 Apr 2024 | 11.04 | 11.06 | 10.81 | 10.93 | 10.93 | 2,773 |
04 Apr 2024 | 11.36 | 11.43 | 11.19 | 11.25 | 11.25 | 1,460 |
03 Apr 2024 | 11.62 | 11.62 | 11.24 | 11.33 | 11.33 | 10,442 |
02 Apr 2024 | 11.24 | 11.80 | 11.24 | 11.55 | 11.55 | 22,296 |
28 Mar 2024 | 10.91 | 11.42 | 10.91 | 11.29 | 11.29 | 13,073 |
27 Mar 2024 | 10.53 | 11.02 | 10.27 | 11.00 | 11.00 | 10,766 |
26 Mar 2024 | 10.80 | 11.08 | 10.46 | 10.48 | 10.48 | 11,638 |
25 Mar 2024 | 11.06 | 11.15 | 10.70 | 10.74 | 10.74 | 34,633 |
22 Mar 2024 | 11.22 | 11.25 | 10.90 | 10.96 | 10.96 | 20,423 |
21 Mar 2024 | 12.40 | 12.41 | 11.11 | 11.24 | 11.24 | 21,388 |
20 Mar 2024 | 11.80 | 12.28 | 11.80 | 12.19 | 12.19 | 12,962 |
19 Mar 2024 | 11.70 | 11.85 | 11.58 | 11.80 | 11.80 | 4,696 |
18 Mar 2024 | 11.80 | 12.12 | 11.50 | 11.76 | 11.76 | 49,377 |
15 Mar 2024 | 11.55 | 12.03 | 11.55 | 11.81 | 11.81 | 13,995 |
14 Mar 2024 | 12.66 | 12.66 | 11.44 | 11.44 | 11.44 | 42,143 |
13 Mar 2024 | 12.89 | 13.13 | 12.46 | 12.57 | 12.57 | 26,185 |
12 Mar 2024 | 12.69 | 13.33 | 12.25 | 12.68 | 12.68 | 52,673 |
11 Mar 2024 | 11.58 | 12.85 | 11.58 | 12.71 | 12.71 | 88,681 |
08 Mar 2024 | 10.73 | 11.09 | 10.63 | 11.02 | 11.02 | 20,150 |
07 Mar 2024 | 10.84 | 10.88 | 9.86 | 10.41 | 10.41 | 28,566 |
06 Mar 2024 | 10.40 | 11.15 | 10.40 | 10.85 | 10.85 | 19,713 |
05 Mar 2024 | 10.72 | 10.72 | 10.00 | 10.25 | 10.25 | 11,170 |
04 Mar 2024 | 9.98 | 10.80 | 9.98 | 10.31 | 10.31 | 9,645 |
01 Mar 2024 | 9.87 | 10.21 | 9.87 | 10.10 | 10.10 | 13,194 |
29 Feb 2024 | 9.74 | 9.94 | 9.63 | 9.71 | 9.71 | 10,574 |
28 Feb 2024 | 10.37 | 10.37 | 9.67 | 9.71 | 9.71 | 11,230 |
27 Feb 2024 | 10.05 | 10.44 | 10.02 | 10.35 | 10.35 | 8,733 |
26 Feb 2024 | 10.00 | 10.20 | 10.00 | 10.09 | 10.09 | 6,035 |
23 Feb 2024 | 10.16 | 10.28 | 9.90 | 10.02 | 10.02 | 3,262 |
22 Feb 2024 | 10.13 | 10.60 | 10.08 | 10.22 | 10.22 | 6,518 |
21 Feb 2024 | 10.51 | 10.72 | 10.32 | 10.32 | 10.32 | 8,893 |
20 Feb 2024 | 10.20 | 10.25 | 9.96 | 10.11 | 10.11 | 9,281 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 10.21 | 10.70 | 10.21 | 10.43 | 10.43 | 8,879 |
15 Feb 2024 | 9.79 | 10.14 | 9.79 | 10.05 | 10.05 | 4,575 |
14 Feb 2024 | 9.64 | 10.04 | 9.50 | 10.00 | 10.00 | 11,675 |
13 Feb 2024 | 9.83 | 10.06 | 9.73 | 9.74 | 9.74 | 4,915 |
12 Feb 2024 | 10.14 | 10.48 | 9.95 | 10.18 | 10.18 | 8,562 |
09 Feb 2024 | 9.55 | 9.90 | 9.54 | 9.90 | 9.90 | 5,109 |
08 Feb 2024 | 9.67 | 9.91 | 9.57 | 9.85 | 9.85 | 5,581 |
07 Feb 2024 | 10.06 | 10.06 | 9.37 | 9.62 | 9.62 | 15,836 |
06 Feb 2024 | 9.28 | 10.17 | 9.27 | 10.09 | 10.09 | 17,582 |
05 Feb 2024 | 9.00 | 9.36 | 8.89 | 9.13 | 9.13 | 12,593 |
02 Feb 2024 | 9.50 | 9.59 | 8.87 | 8.99 | 8.99 | 4,914 |
01 Feb 2024 | 9.28 | 9.52 | 9.06 | 9.34 | 9.34 | 25,367 |
31 Jan 2024 | 8.95 | 9.35 | 8.80 | 9.11 | 9.11 | 15,075 |
30 Jan 2024 | 9.36 | 9.36 | 8.99 | 9.01 | 9.01 | 14,198 |
29 Jan 2024 | 9.72 | 9.72 | 9.12 | 9.25 | 9.25 | 13,837 |
26 Jan 2024 | 9.67 | 9.67 | 9.35 | 9.53 | 9.53 | 10,928 |
25 Jan 2024 | 9.70 | 10.01 | 9.61 | 9.67 | 9.67 | 13,862 |
24 Jan 2024 | 10.12 | 10.71 | 9.83 | 9.91 | 9.91 | 33,630 |
23 Jan 2024 | 9.16 | 10.65 | 9.16 | 10.04 | 10.04 | 81,279 |
22 Jan 2024 | 9.43 | 9.43 | 8.87 | 9.20 | 9.20 | 15,066 |
19 Jan 2024 | 9.83 | 9.88 | 9.14 | 9.48 | 9.48 | 35,880 |
18 Jan 2024 | 9.78 | 10.03 | 9.65 | 9.67 | 9.67 | 8,962 |
17 Jan 2024 | 9.98 | 9.98 | 9.50 | 9.72 | 9.72 | 36,083 |
16 Jan 2024 | 10.52 | 10.55 | 10.00 | 10.00 | 10.00 | 23,334 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 10.90 | 11.01 | 10.67 | 10.69 | 10.69 | 5,374 |
11 Jan 2024 | 11.01 | 11.12 | 10.65 | 10.98 | 10.98 | 13,095 |
10 Jan 2024 | 10.89 | 11.10 | 10.73 | 10.83 | 10.83 | 11,319 |
09 Jan 2024 | 11.12 | 11.12 | 10.84 | 10.93 | 10.93 | 34,434 |
08 Jan 2024 | 11.11 | 11.12 | 10.77 | 11.11 | 11.11 | 10,364 |
05 Jan 2024 | 11.84 | 11.84 | 11.09 | 11.15 | 11.15 | 5,336 |
04 Jan 2024 | 11.91 | 12.18 | 11.76 | 11.78 | 11.78 | 53,645 |
03 Jan 2024 | 11.66 | 12.09 | 11.52 | 11.94 | 11.94 | 58,516 |
02 Jan 2024 | 12.30 | 12.30 | 11.63 | 11.72 | 11.72 | 31,639 |
29 Dec 2023 | 12.05 | 12.31 | 12.00 | 12.27 | 12.27 | 61,948 |
28 Dec 2023 | 11.30 | 12.25 | 11.30 | 11.87 | 11.87 | 91,019 |
27 Dec 2023 | 10.88 | 11.12 | 10.88 | 10.99 | 10.99 | 4,662 |
22 Dec 2023 | 11.40 | 11.40 | 10.14 | 10.96 | 10.96 | 134,956 |
21 Dec 2023 | 11.19 | 11.50 | 11.15 | 11.42 | 11.42 | 28,986 |
20 Dec 2023 | 11.73 | 11.73 | 11.24 | 11.27 | 11.27 | 49,506 |
19 Dec 2023 | 11.33 | 11.85 | 11.33 | 11.77 | 11.77 | 25,781 |
18 Dec 2023 | 11.87 | 11.87 | 11.34 | 11.45 | 11.45 | 11,321 |
15 Dec 2023 | 12.01 | 12.34 | 11.91 | 11.94 | 11.94 | 40,830 |
14 Dec 2023 | 12.13 | 12.20 | 11.81 | 11.94 | 11.94 | 15,970 |
13 Dec 2023 | 12.11 | 12.25 | 11.86 | 11.90 | 11.90 | 7,221 |
12 Dec 2023 | 12.17 | 12.28 | 12.08 | 12.25 | 12.25 | 2,768 |
11 Dec 2023 | 11.67 | 12.27 | 11.67 | 12.19 | 12.19 | 11,897 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |