Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.51 | 10.61 | 10.50 | 10.61 | 10.61 | 2,180 |
02 May 2024 | 10.72 | 10.72 | 10.37 | 10.39 | 10.39 | 10,985 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 11.02 | 11.08 | 10.86 | 10.89 | 10.89 | 159,503 |
29 Apr 2024 | 11.12 | 11.46 | 11.07 | 11.29 | 11.29 | 3,360 |
26 Apr 2024 | 10.98 | 11.28 | 10.88 | 11.10 | 11.10 | 219,899 |
25 Apr 2024 | 10.92 | 11.15 | 10.64 | 10.99 | 10.99 | 59,903 |
24 Apr 2024 | 11.07 | 11.30 | 11.02 | 11.03 | 11.03 | 84,926 |
23 Apr 2024 | 10.92 | 11.00 | 10.92 | 11.00 | 11.00 | 12,182 |
22 Apr 2024 | 10.93 | 10.96 | 10.88 | 10.89 | 10.89 | 36,962 |
19 Apr 2024 | 10.83 | 10.83 | 10.78 | 10.83 | 10.83 | 10,190 |
18 Apr 2024 | 10.90 | 11.06 | 10.80 | 10.92 | 10.92 | 200,394 |
17 Apr 2024 | 10.79 | 10.86 | 10.79 | 10.83 | 10.83 | 85,382 |
16 Apr 2024 | 10.85 | 10.91 | 10.81 | 10.86 | 10.86 | 25,443 |
15 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 30,332 |
12 Apr 2024 | 11.30 | 11.61 | 11.30 | 11.30 | 11.30 | 62,294 |
11 Apr 2024 | 11.53 | 11.64 | 11.42 | 11.42 | 11.42 | 97,606 |
10 Apr 2024 | 11.71 | 12.00 | 11.25 | 11.34 | 11.34 | 221,859 |
09 Apr 2024 | 11.49 | 11.90 | 11.49 | 11.88 | 11.88 | 99,900 |
08 Apr 2024 | 11.21 | 11.43 | 11.21 | 11.37 | 11.37 | 16,944 |
05 Apr 2024 | 11.37 | 11.60 | 11.04 | 11.49 | 11.49 | 75,896 |
04 Apr 2024 | 11.09 | 11.62 | 11.09 | 11.50 | 11.50 | 86,052 |
03 Apr 2024 | 10.75 | 10.91 | 10.64 | 10.90 | 10.90 | 41,488 |
02 Apr 2024 | 10.60 | 11.04 | 10.60 | 10.75 | 10.75 | 37,656 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 10.47 | 10.70 | 10.47 | 10.68 | 10.68 | 66,259 |
26 Mar 2024 | 10.58 | 10.71 | 10.25 | 10.26 | 10.26 | 99,849 |
25 Mar 2024 | 10.28 | 10.70 | 10.28 | 10.49 | 10.49 | 119,192 |
22 Mar 2024 | 9.80 | 10.05 | 9.80 | 9.90 | 9.90 | 75,564 |
21 Mar 2024 | 10.19 | 10.19 | 9.61 | 9.77 | 9.77 | 229,810 |
20 Mar 2024 | 9.80 | 10.05 | 9.73 | 9.87 | 9.87 | 198,371 |
19 Mar 2024 | 9.80 | 9.89 | 9.63 | 9.77 | 9.77 | 82,824 |
18 Mar 2024 | 9.54 | 9.75 | 9.54 | 9.73 | 9.73 | 25,818 |
15 Mar 2024 | 9.75 | 9.83 | 9.50 | 9.55 | 9.55 | 164,669 |
14 Mar 2024 | 9.98 | 10.07 | 9.75 | 9.76 | 9.76 | 60,918 |
13 Mar 2024 | 10.00 | 10.10 | 9.95 | 10.04 | 10.04 | 90,329 |
12 Mar 2024 | 10.52 | 10.56 | 10.02 | 10.02 | 10.02 | 93,454 |
11 Mar 2024 | 10.71 | 10.73 | 10.44 | 10.44 | 10.44 | 77,349 |
08 Mar 2024 | 10.52 | 10.94 | 10.52 | 10.85 | 10.85 | 58,760 |
07 Mar 2024 | 10.51 | 10.77 | 10.51 | 10.71 | 10.71 | 118,790 |
06 Mar 2024 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 37,248 |
05 Mar 2024 | 9.77 | 9.85 | 9.77 | 9.85 | 9.85 | 42,032 |
04 Mar 2024 | 10.42 | 10.42 | 9.83 | 10.10 | 10.10 | 88,202 |
01 Mar 2024 | 9.91 | 10.11 | 9.88 | 10.11 | 10.11 | 49,711 |
29 Feb 2024 | 9.56 | 9.68 | 9.39 | 9.62 | 9.62 | 73,016 |
28 Feb 2024 | 9.62 | 9.70 | 9.48 | 9.61 | 9.61 | 109,911 |
27 Feb 2024 | 9.85 | 9.88 | 9.66 | 9.72 | 9.72 | 120,312 |
26 Feb 2024 | 9.68 | 9.81 | 9.58 | 9.58 | 9.58 | 30,552 |
23 Feb 2024 | 9.97 | 10.02 | 9.54 | 9.81 | 9.81 | 76,362 |
22 Feb 2024 | 10.01 | 10.04 | 9.60 | 9.83 | 9.83 | 60,179 |
21 Feb 2024 | 9.73 | 9.98 | 9.71 | 9.98 | 9.98 | 35,115 |
20 Feb 2024 | 10.76 | 10.76 | 10.00 | 10.02 | 10.02 | 132,231 |
19 Feb 2024 | 10.89 | 10.99 | 10.74 | 10.89 | 10.89 | 118,702 |
16 Feb 2024 | 11.39 | 11.51 | 11.15 | 11.15 | 11.15 | 58,567 |
15 Feb 2024 | 11.99 | 12.05 | 11.32 | 11.32 | 11.32 | 109,984 |
14 Feb 2024 | 11.47 | 11.94 | 11.44 | 11.88 | 11.88 | 346,654 |
13 Feb 2024 | 11.55 | 12.02 | 11.34 | 12.00 | 12.00 | 222,783 |
12 Feb 2024 | 11.36 | 11.59 | 11.27 | 11.47 | 11.47 | 81,178 |
09 Feb 2024 | 11.99 | 11.99 | 11.42 | 11.69 | 11.69 | 56,233 |
08 Feb 2024 | 11.80 | 12.55 | 11.50 | 11.90 | 11.90 | 140,850 |
07 Feb 2024 | 11.53 | 11.60 | 9.00 | 10.63 | 10.63 | 123,905 |
06 Feb 2024 | 11.34 | 11.40 | 11.09 | 11.39 | 11.39 | 122,875 |
05 Feb 2024 | 12.27 | 12.27 | 11.41 | 12.17 | 12.17 | 960,138 |
02 Feb 2024 | 12.62 | 12.70 | 12.19 | 12.19 | 12.19 | 57,334 |
01 Feb 2024 | 12.26 | 12.60 | 12.26 | 12.43 | 12.43 | 12,058 |
31 Jan 2024 | 12.45 | 12.45 | 12.15 | 12.34 | 12.34 | 223,187 |
30 Jan 2024 | 13.02 | 13.03 | 12.47 | 12.48 | 12.48 | 163,860 |
29 Jan 2024 | 13.44 | 13.44 | 12.92 | 12.97 | 12.97 | 116,067 |
26 Jan 2024 | 12.89 | 13.31 | 12.77 | 13.29 | 13.29 | 155,511 |
25 Jan 2024 | 13.14 | 13.14 | 12.84 | 13.01 | 13.01 | 132,508 |
24 Jan 2024 | 13.15 | 13.27 | 13.01 | 13.06 | 13.06 | 110,561 |
23 Jan 2024 | 13.24 | 13.24 | 12.97 | 13.01 | 13.01 | 312,320 |
22 Jan 2024 | 12.97 | 13.27 | 12.77 | 13.22 | 13.22 | 282,100 |
19 Jan 2024 | 12.90 | 12.98 | 12.84 | 12.91 | 12.91 | 445,784 |
18 Jan 2024 | 12.61 | 12.75 | 12.61 | 12.75 | 12.75 | 256,455 |
17 Jan 2024 | 12.77 | 12.77 | 12.56 | 12.73 | 12.73 | 61,814 |
16 Jan 2024 | 12.90 | 13.07 | 12.76 | 12.88 | 12.88 | 242,870 |
15 Jan 2024 | 13.46 | 13.55 | 12.93 | 13.19 | 13.19 | 25,053 |
12 Jan 2024 | 13.69 | 13.69 | 13.45 | 13.56 | 13.56 | 145,919 |
11 Jan 2024 | 14.11 | 14.12 | 13.52 | 13.52 | 13.52 | 159,669 |
10 Jan 2024 | 13.73 | 14.07 | 13.73 | 13.90 | 13.90 | 122,986 |
09 Jan 2024 | 13.60 | 14.05 | 13.60 | 13.75 | 13.75 | 199,133 |
08 Jan 2024 | 13.64 | 13.64 | 13.20 | 13.40 | 13.40 | 87,654 |
05 Jan 2024 | 13.49 | 13.61 | 13.38 | 13.53 | 13.53 | 48,373 |
04 Jan 2024 | 13.48 | 13.63 | 13.36 | 13.63 | 13.63 | 321,764 |
03 Jan 2024 | 13.58 | 13.58 | 13.33 | 13.39 | 13.39 | 195,672 |
02 Jan 2024 | 13.72 | 13.75 | 13.55 | 13.62 | 13.62 | 152,781 |
29 Dec 2023 | 14.05 | 14.11 | 13.95 | 14.00 | 14.00 | 41,209 |
28 Dec 2023 | 13.96 | 14.11 | 13.77 | 14.11 | 14.11 | 61,265 |
27 Dec 2023 | 12.93 | 13.86 | 12.93 | 13.86 | 13.86 | 81,040 |
22 Dec 2023 | 13.27 | 13.38 | 12.93 | 13.38 | 13.38 | 104,644 |
21 Dec 2023 | 13.18 | 13.30 | 13.04 | 13.30 | 13.30 | 156,147 |
20 Dec 2023 | 13.35 | 13.42 | 13.27 | 13.34 | 13.34 | 169,522 |
19 Dec 2023 | 13.49 | 13.57 | 13.34 | 13.41 | 13.41 | 96,433 |
18 Dec 2023 | 13.60 | 13.60 | 13.33 | 13.59 | 13.59 | 93,918 |
15 Dec 2023 | 13.55 | 13.55 | 13.31 | 13.37 | 13.37 | 299,991 |
14 Dec 2023 | 12.84 | 13.38 | 12.84 | 13.12 | 13.12 | 88,053 |
13 Dec 2023 | 12.49 | 12.49 | 12.35 | 12.35 | 12.35 | 62,787 |
12 Dec 2023 | 12.80 | 12.80 | 12.55 | 12.60 | 12.60 | 213,274 |
11 Dec 2023 | 13.13 | 13.13 | 12.66 | 12.81 | 12.81 | 60,105 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |