Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 10.36 | 10.45 | 10.20 | 10.36 | 10.36 | 15,546 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 11.06 | 11.07 | 10.10 | 10.30 | 10.30 | 44,500 |
07 May 2024 | 10.66 | 11.02 | 10.63 | 10.63 | 10.63 | 228,234 |
03 May 2024 | 10.63 | 10.94 | 10.50 | 10.64 | 10.64 | 4,250 |
02 May 2024 | 10.36 | 10.59 | 10.45 | 10.58 | 10.58 | 20,469 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 10.61 | 10.67 | 10.40 | 10.40 | 10.40 | 13,680 |
29 Apr 2024 | 10.43 | 10.66 | 10.53 | 10.53 | 10.53 | 13,908 |
26 Apr 2024 | 10.18 | 10.51 | 10.40 | 10.47 | 10.47 | 57,778 |
25 Apr 2024 | 10.26 | 10.22 | 10.07 | 10.20 | 10.20 | 20,204 |
24 Apr 2024 | 10.69 | 10.52 | 10.28 | 10.34 | 10.34 | 53,556 |
23 Apr 2024 | 10.13 | 10.24 | 10.11 | 10.18 | 10.18 | 22,828 |
22 Apr 2024 | 10.01 | 10.11 | 10.05 | 10.09 | 10.09 | 9,903 |
19 Apr 2024 | 9.78 | 9.97 | 9.78 | 9.97 | 9.97 | 9,170 |
18 Apr 2024 | 9.69 | 9.88 | 9.70 | 9.86 | 9.86 | 77,132 |
17 Apr 2024 | 9.61 | 9.79 | 9.64 | 9.74 | 9.74 | 129,964 |
16 Apr 2024 | 9.90 | 9.94 | 9.64 | 9.79 | 9.79 | 618,531 |
15 Apr 2024 | 9.98 | 10.19 | 9.89 | 10.06 | 10.06 | 163,361 |
12 Apr 2024 | 9.98 | 10.05 | 9.85 | 9.88 | 9.88 | 437,788 |
11 Apr 2024 | 10.06 | 10.07 | 9.82 | 9.90 | 9.90 | 54,927 |
10 Apr 2024 | 10.26 | 10.34 | 9.97 | 10.31 | 10.31 | 26,272 |
09 Apr 2024 | 10.63 | 10.47 | 10.19 | 10.35 | 10.35 | 38,432 |
08 Apr 2024 | 10.48 | 10.61 | 10.46 | 10.57 | 10.57 | 372,435 |
05 Apr 2024 | 10.31 | 10.51 | 10.35 | 10.46 | 10.46 | 45,900 |
04 Apr 2024 | 10.60 | 10.63 | 10.41 | 10.56 | 10.56 | 725,025 |
03 Apr 2024 | 10.72 | 10.66 | 10.53 | 10.62 | 10.62 | 66,920 |
02 Apr 2024 | 11.01 | 10.98 | 10.65 | 10.81 | 10.81 | 24,210 |
28 Mar 2024 | 10.89 | 11.01 | 10.89 | 10.98 | 10.98 | 28,496 |
27 Mar 2024 | 10.84 | 10.93 | 10.75 | 10.93 | 10.93 | 31,848 |
26 Mar 2024 | 10.89 | 10.95 | 10.78 | 10.83 | 10.83 | 21,696 |
25 Mar 2024 | 11.14 | 11.12 | 10.82 | 10.91 | 10.91 | 229,098 |
22 Mar 2024 | 11.24 | 11.21 | 11.07 | 11.17 | 11.17 | 46,782 |
21 Mar 2024 | 10.88 | 11.33 | 11.00 | 11.15 | 11.15 | 76,236 |
20 Mar 2024 | 10.76 | 10.87 | 10.67 | 10.84 | 10.84 | 77,610 |
19 Mar 2024 | 10.69 | 10.80 | 10.59 | 10.80 | 10.80 | 15,216 |
18 Mar 2024 | 10.69 | 10.83 | 10.66 | 10.67 | 10.67 | 33,452 |
15 Mar 2024 | 10.82 | 10.73 | 10.63 | 10.69 | 10.69 | 12,771 |
14 Mar 2024 | 11.05 | 11.20 | 10.77 | 10.81 | 10.81 | 441,280 |
13 Mar 2024 | 11.03 | 11.18 | 10.99 | 11.18 | 11.18 | 243,293 |
12 Mar 2024 | 11.02 | 11.17 | 10.96 | 11.09 | 11.09 | 232,794 |
11 Mar 2024 | 10.85 | 11.09 | 10.80 | 11.06 | 11.06 | 225,002 |
08 Mar 2024 | 10.45 | 10.91 | 10.51 | 10.90 | 10.90 | 9,025 |
07 Mar 2024 | 10.35 | 10.65 | 10.30 | 10.45 | 10.45 | 14,622 |
06 Mar 2024 | 10.31 | 10.49 | 10.26 | 10.39 | 10.39 | 834,210 |
05 Mar 2024 | 10.35 | 10.37 | 10.19 | 10.29 | 10.29 | 31,857 |
04 Mar 2024 | 10.46 | 10.43 | 10.34 | 10.38 | 10.38 | 9,630 |
01 Mar 2024 | 10.22 | 10.48 | 10.36 | 10.42 | 10.42 | 7,601 |
29 Feb 2024 | 10.27 | 10.34 | 10.24 | 10.25 | 10.25 | 73,783 |
28 Feb 2024 | 10.42 | 10.41 | 10.21 | 10.26 | 10.26 | 180,809 |
27 Feb 2024 | 10.31 | 10.47 | 10.32 | 10.43 | 10.43 | 13,771 |
26 Feb 2024 | 10.32 | 10.34 | 10.23 | 10.33 | 10.33 | 28,520 |
23 Feb 2024 | 10.31 | 10.36 | 10.21 | 10.29 | 10.29 | 42,377 |
22 Feb 2024 | 10.35 | 10.42 | 10.19 | 10.28 | 10.28 | 1,925,227 |
21 Feb 2024 | 10.36 | 10.44 | 10.31 | 10.40 | 10.40 | 16,732 |
20 Feb 2024 | 10.34 | 10.45 | 10.28 | 10.39 | 10.39 | 53,096 |
19 Feb 2024 | 10.49 | 10.59 | 10.33 | 10.35 | 10.35 | 269,185 |
16 Feb 2024 | 10.56 | 10.55 | 10.11 | 10.37 | 10.37 | 56,394 |
15 Feb 2024 | 10.16 | 10.63 | 10.19 | 10.33 | 10.33 | 13,040 |
14 Feb 2024 | 10.36 | 10.51 | 10.34 | 10.46 | 10.46 | 41,886 |
13 Feb 2024 | 10.64 | 10.72 | 10.32 | 10.42 | 10.42 | 25,196 |
12 Feb 2024 | 10.64 | 10.89 | 10.61 | 10.71 | 10.71 | 575,658 |
09 Feb 2024 | 10.70 | 10.70 | 10.59 | 10.64 | 10.64 | 118,875 |
08 Feb 2024 | 10.54 | 10.71 | 10.51 | 10.64 | 10.64 | 124,007 |
07 Feb 2024 | 10.51 | 10.66 | 10.46 | 10.46 | 10.46 | 10,201 |
06 Feb 2024 | 10.57 | 10.59 | 10.37 | 10.59 | 10.59 | 249,140 |
05 Feb 2024 | 10.77 | 10.85 | 10.54 | 10.59 | 10.59 | 39,220 |
02 Feb 2024 | 10.87 | 11.09 | 10.77 | 10.99 | 10.99 | 16,993 |
01 Feb 2024 | 11.01 | 10.98 | 10.80 | 10.80 | 10.80 | 4,940 |
31 Jan 2024 | 10.99 | 11.09 | 10.90 | 10.94 | 10.94 | 13,825 |
30 Jan 2024 | 11.10 | 11.16 | 10.95 | 10.96 | 10.96 | 30,686 |
29 Jan 2024 | 11.05 | 11.06 | 10.84 | 11.02 | 11.02 | 13,094 |
26 Jan 2024 | 10.98 | 11.06 | 10.90 | 11.02 | 11.02 | 675,982 |
25 Jan 2024 | 10.96 | 11.06 | 10.92 | 11.05 | 11.05 | 11,084 |
24 Jan 2024 | 10.91 | 11.03 | 10.88 | 10.96 | 10.96 | 112,149 |
23 Jan 2024 | 10.92 | 10.97 | 10.83 | 10.89 | 10.89 | 337,240 |
22 Jan 2024 | 10.97 | 11.07 | 10.92 | 10.94 | 10.94 | 121,737 |
19 Jan 2024 | 10.84 | 11.03 | 10.82 | 10.87 | 10.87 | 172,861 |
18 Jan 2024 | 10.86 | 10.96 | 10.82 | 10.87 | 10.87 | 69,289 |
17 Jan 2024 | 10.65 | 10.93 | 10.68 | 10.88 | 10.88 | 241,769 |
16 Jan 2024 | 11.26 | 11.26 | 11.11 | 11.18 | 11.18 | 77,968 |
15 Jan 2024 | 11.63 | 11.39 | 11.26 | 11.33 | 11.33 | 28,992 |
12 Jan 2024 | 11.55 | 11.71 | 11.51 | 11.56 | 11.56 | 44,010 |
11 Jan 2024 | 11.89 | 11.93 | 11.43 | 11.75 | 11.75 | 852,835 |
10 Jan 2024 | 11.85 | 11.97 | 11.72 | 11.88 | 11.88 | 202,489 |
09 Jan 2024 | 11.98 | 11.98 | 11.83 | 11.87 | 11.87 | 492,302 |
08 Jan 2024 | 11.82 | 11.94 | 11.66 | 11.85 | 11.85 | 38,805 |
05 Jan 2024 | 11.78 | 11.92 | 11.72 | 11.78 | 11.78 | 74,336 |
04 Jan 2024 | 11.64 | 12.00 | 11.68 | 11.87 | 11.87 | 381,943 |
03 Jan 2024 | 11.85 | 11.81 | 11.60 | 11.66 | 11.66 | 288,581 |
02 Jan 2024 | 11.95 | 11.98 | 11.73 | 11.73 | 11.73 | 146,461 |
29 Dec 2023 | 12.05 | 12.04 | 11.90 | 11.95 | 11.95 | 43,322 |
28 Dec 2023 | 12.09 | 12.14 | 11.94 | 12.05 | 12.05 | 75,510 |
27 Dec 2023 | 12.00 | 12.13 | 12.05 | 12.12 | 12.12 | 44,307 |
22 Dec 2023 | 11.81 | 12.05 | 11.86 | 12.00 | 12.00 | 87,726 |
21 Dec 2023 | 11.77 | 11.96 | 11.71 | 11.88 | 11.88 | 59,965 |
20 Dec 2023 | 11.72 | 11.94 | 11.67 | 11.93 | 11.93 | 238,041 |
19 Dec 2023 | 11.60 | 11.80 | 11.59 | 11.76 | 11.76 | 275,606 |
18 Dec 2023 | 11.09 | 11.69 | 11.12 | 11.61 | 11.61 | 881,936 |
15 Dec 2023 | 11.32 | 11.48 | 11.10 | 11.22 | 11.22 | 340,172 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |