Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 10.78 | 11.00 | 10.53 | 10.98 | 10.98 | 1,522 |
18 Apr 2024 | 10.78 | 10.80 | 10.60 | 10.69 | 10.69 | 293 |
17 Apr 2024 | 10.66 | 10.88 | 10.66 | 10.72 | 10.72 | 525 |
16 Apr 2024 | 10.70 | 10.81 | 10.63 | 10.70 | 10.70 | 520 |
15 Apr 2024 | 11.21 | 11.31 | 10.94 | 10.94 | 10.94 | 599 |
12 Apr 2024 | 11.63 | 11.86 | 11.16 | 11.22 | 11.22 | 1,506 |
11 Apr 2024 | 11.70 | 11.94 | 11.64 | 11.69 | 11.69 | 947 |
10 Apr 2024 | 11.85 | 11.88 | 11.54 | 11.64 | 11.64 | 827 |
09 Apr 2024 | 11.79 | 11.95 | 11.15 | 11.79 | 11.79 | 1,631 |
08 Apr 2024 | 11.07 | 11.26 | 11.00 | 11.01 | 11.01 | 665 |
05 Apr 2024 | 11.07 | 11.13 | 10.96 | 11.06 | 11.06 | 480 |
04 Apr 2024 | 11.10 | 11.11 | 10.89 | 11.11 | 11.11 | 337 |
03 Apr 2024 | 11.04 | 11.10 | 11.01 | 11.10 | 11.10 | 571 |
02 Apr 2024 | 11.01 | 11.02 | 11.01 | 11.02 | 11.02 | 471 |
28 Mar 2024 | 10.97 | 11.17 | 10.74 | 11.07 | 11.07 | 722 |
27 Mar 2024 | 10.80 | 10.94 | 10.60 | 10.90 | 10.90 | 6,470 |
26 Mar 2024 | 10.76 | 10.98 | 10.76 | 10.90 | 10.90 | 743 |
25 Mar 2024 | 10.65 | 10.85 | 10.46 | 10.69 | 10.69 | 877 |
22 Mar 2024 | 10.69 | 10.82 | 10.62 | 10.67 | 10.67 | 375 |
21 Mar 2024 | 10.64 | 10.69 | 10.45 | 10.59 | 10.59 | 266 |
20 Mar 2024 | 10.37 | 10.58 | 10.19 | 10.55 | 10.55 | 510 |
19 Mar 2024 | 10.45 | 10.52 | 10.33 | 10.44 | 10.44 | 641 |
18 Mar 2024 | 10.03 | 10.46 | 10.02 | 10.40 | 10.40 | 509 |
15 Mar 2024 | 10.35 | 10.51 | 9.77 | 10.20 | 10.20 | 1,102 |
14 Mar 2024 | 10.60 | 10.65 | 10.35 | 10.43 | 10.43 | 745 |
13 Mar 2024 | 10.16 | 10.51 | 10.16 | 10.41 | 10.41 | 709 |
12 Mar 2024 | 10.24 | 10.37 | 10.04 | 10.21 | 10.21 | 339 |
11 Mar 2024 | 10.10 | 10.28 | 10.00 | 10.15 | 10.15 | 303 |
08 Mar 2024 | 10.05 | 10.07 | 9.91 | 10.07 | 10.07 | 122 |
07 Mar 2024 | 10.18 | 10.23 | 10.10 | 10.12 | 10.12 | 622 |
06 Mar 2024 | 10.12 | 10.15 | 10.02 | 10.08 | 10.08 | 1,777 |
05 Mar 2024 | 9.96 | 10.25 | 9.96 | 10.06 | 10.06 | 433 |
04 Mar 2024 | 10.09 | 10.22 | 9.84 | 9.94 | 9.94 | 2,064 |
01 Mar 2024 | 10.10 | 10.18 | 10.02 | 10.15 | 10.15 | 638 |
29 Feb 2024 | 10.07 | 10.11 | 9.86 | 10.02 | 10.02 | 344 |
28 Feb 2024 | 9.98 | 10.08 | 9.78 | 10.03 | 10.03 | 1,121 |
27 Feb 2024 | 9.66 | 10.11 | 9.66 | 10.03 | 10.03 | 462 |
26 Feb 2024 | 9.93 | 10.08 | 9.79 | 9.81 | 9.81 | 4,994 |
23 Feb 2024 | 10.00 | 10.03 | 9.97 | 10.00 | 10.00 | 12 |
22 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 90 |
21 Feb 2024 | 9.93 | 10.04 | 9.78 | 9.97 | 9.97 | 891 |
20 Feb 2024 | 9.88 | 10.03 | 9.70 | 9.87 | 9.87 | 1,694 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 9.68 | 9.94 | 9.52 | 9.94 | 9.94 | 6,314 |
15 Feb 2024 | 9.67 | 9.80 | 9.53 | 9.72 | 9.72 | 2,826 |
14 Feb 2024 | 9.77 | 9.77 | 9.52 | 9.64 | 9.64 | 229 |
13 Feb 2024 | 9.70 | 9.88 | 9.49 | 9.50 | 9.50 | 474 |
12 Feb 2024 | 9.83 | 9.97 | 9.80 | 9.81 | 9.81 | 982 |
09 Feb 2024 | 9.81 | 9.96 | 9.72 | 9.88 | 9.88 | 352 |
08 Feb 2024 | 10.19 | 10.24 | 9.79 | 9.82 | 9.82 | 799 |
07 Feb 2024 | 10.44 | 10.49 | 10.23 | 10.33 | 10.33 | 315 |
06 Feb 2024 | 10.22 | 10.36 | 10.13 | 10.35 | 10.35 | 359 |
05 Feb 2024 | 10.51 | 10.59 | 10.15 | 10.29 | 10.29 | 361 |
02 Feb 2024 | 10.40 | 10.57 | 10.33 | 10.47 | 10.47 | 148 |
01 Feb 2024 | 10.31 | 10.39 | 10.24 | 10.26 | 10.26 | 185 |
31 Jan 2024 | 10.36 | 10.41 | 10.30 | 10.39 | 10.39 | 237 |
30 Jan 2024 | 10.24 | 10.35 | 10.07 | 10.24 | 10.24 | 449 |
29 Jan 2024 | 10.07 | 10.33 | 10.07 | 10.24 | 10.24 | 656 |
26 Jan 2024 | 10.26 | 10.28 | 10.18 | 10.23 | 10.23 | 372 |
25 Jan 2024 | 10.09 | 10.19 | 10.00 | 10.11 | 10.11 | 303 |
24 Jan 2024 | 10.02 | 10.28 | 9.96 | 10.02 | 10.02 | 2,547 |
23 Jan 2024 | 10.00 | 10.21 | 9.84 | 9.92 | 9.92 | 474 |
22 Jan 2024 | 9.76 | 10.12 | 9.53 | 9.96 | 9.96 | 2,610 |
19 Jan 2024 | 10.33 | 10.33 | 9.95 | 10.12 | 10.12 | 607 |
18 Jan 2024 | 10.15 | 10.25 | 9.97 | 10.09 | 10.09 | 454 |
17 Jan 2024 | 10.38 | 10.38 | 10.14 | 10.18 | 10.18 | 1,384 |
16 Jan 2024 | 10.52 | 10.67 | 10.23 | 10.35 | 10.35 | 1,291 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 11.18 | 11.18 | 10.79 | 10.84 | 10.84 | 2,711 |
11 Jan 2024 | 10.60 | 10.99 | 10.41 | 10.85 | 10.85 | 2,083 |
10 Jan 2024 | 10.81 | 10.97 | 10.61 | 10.65 | 10.65 | 453 |
09 Jan 2024 | 10.90 | 11.08 | 10.84 | 10.93 | 10.93 | 371 |
08 Jan 2024 | 10.81 | 10.89 | 10.80 | 10.89 | 10.89 | 339 |
05 Jan 2024 | 10.79 | 10.87 | 10.75 | 10.75 | 10.75 | 68 |
04 Jan 2024 | 10.99 | 10.99 | 10.81 | 10.81 | 10.81 | 235 |
03 Jan 2024 | 10.83 | 10.97 | 10.72 | 10.91 | 10.91 | 567 |
02 Jan 2024 | 10.99 | 11.00 | 10.73 | 10.92 | 10.92 | 567 |
29 Dec 2023 | 11.06 | 11.19 | 11.05 | 11.10 | 11.10 | 634 |
28 Dec 2023 | 11.15 | 11.37 | 10.98 | 11.08 | 11.08 | 484 |
27 Dec 2023 | 11.22 | 11.22 | 11.18 | 11.18 | 11.18 | 51 |
22 Dec 2023 | 11.30 | 11.30 | 11.03 | 11.24 | 11.24 | 814 |
21 Dec 2023 | 11.16 | 11.34 | 10.92 | 11.01 | 11.01 | 2,227 |
20 Dec 2023 | 11.40 | 11.40 | 11.08 | 11.30 | 11.30 | 684 |
19 Dec 2023 | 11.69 | 11.69 | 11.29 | 11.30 | 11.30 | 1,319 |
18 Dec 2023 | 11.50 | 11.84 | 11.30 | 11.41 | 11.41 | 730 |
15 Dec 2023 | 11.53 | 11.61 | 11.25 | 11.39 | 11.39 | 698 |
14 Dec 2023 | 11.61 | 11.80 | 11.45 | 11.64 | 11.64 | 2,208 |
13 Dec 2023 | 11.18 | 11.60 | 11.05 | 11.58 | 11.58 | 979 |
12 Dec 2023 | 10.90 | 11.38 | 10.88 | 11.09 | 11.09 | 3,168 |
11 Dec 2023 | 10.41 | 10.99 | 10.22 | 10.88 | 10.88 | 11,115 |
08 Dec 2023 | 11.64 | 11.64 | 10.16 | 10.34 | 10.34 | 13,560 |
07 Dec 2023 | 12.17 | 12.27 | 11.88 | 12.03 | 12.03 | 898 |
06 Dec 2023 | 12.38 | 12.55 | 11.93 | 12.02 | 12.02 | 1,246 |
05 Dec 2023 | 11.82 | 12.51 | 11.46 | 12.43 | 12.43 | 7,532 |
04 Dec 2023 | 11.10 | 11.25 | 11.03 | 11.05 | 11.05 | 1,484 |
01 Dec 2023 | 11.31 | 11.48 | 11.07 | 11.21 | 11.21 | 772 |
30 Nov 2023 | 11.58 | 11.84 | 11.31 | 11.57 | 11.57 | 2,209 |
29 Nov 2023 | 10.99 | 11.45 | 10.99 | 11.43 | 11.43 | 353 |
28 Nov 2023 | 11.37 | 11.46 | 11.18 | 11.20 | 11.20 | 575 |
27 Nov 2023 | 11.32 | 11.51 | 11.32 | 11.44 | 11.44 | 2,431 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |