Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 11.75 | 11.72 | 11.38 | 11.38 | 11.38 | 10 |
25 Apr 2024 | 10.89 | 11.38 | 11.06 | 11.06 | 11.06 | 8,248 |
24 Apr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
23 Apr 2024 | 10.87 | 11.10 | 11.10 | 11.10 | 11.10 | - |
22 Apr 2024 | 10.46 | 10.84 | 10.60 | 10.60 | 10.60 | 22 |
19 Apr 2024 | 11.15 | 10.82 | 10.82 | 10.82 | 10.82 | - |
18 Apr 2024 | 10.85 | 10.78 | 10.72 | 10.75 | 10.75 | 9,322 |
17 Apr 2024 | 11.05 | 11.14 | 11.14 | 11.14 | 11.14 | - |
16 Apr 2024 | 11.07 | 11.42 | 10.90 | 11.06 | 11.06 | 38 |
15 Apr 2024 | 11.20 | 11.36 | 11.18 | 11.18 | 11.18 | 11,396 |
12 Apr 2024 | 11.30 | 11.42 | 11.24 | 11.24 | 11.24 | 11,942 |
11 Apr 2024 | 11.38 | 11.42 | 11.32 | 11.32 | 11.32 | 13,264 |
10 Apr 2024 | 11.46 | 11.50 | 11.32 | 11.35 | 11.35 | 16,485 |
09 Apr 2024 | 11.61 | 11.60 | 11.56 | 11.56 | 11.56 | - |
08 Apr 2024 | 11.69 | 11.78 | 11.64 | 11.64 | 11.64 | 2 |
05 Apr 2024 | 11.50 | 11.52 | 11.46 | 11.52 | 11.52 | 1 |
04 Apr 2024 | 11.30 | 11.58 | 11.30 | 11.58 | 11.58 | 22 |
03 Apr 2024 | 11.30 | 11.66 | 11.30 | 11.30 | 11.30 | 3,977 |
02 Apr 2024 | 11.87 | 11.82 | 11.42 | 11.42 | 11.42 | 5,342 |
28 Mar 2024 | 12.00 | 11.98 | 11.96 | 11.96 | 11.96 | 180 |
27 Mar 2024 | 12.00 | 11.98 | 11.96 | 11.97 | 11.97 | 664 |
26 Mar 2024 | 11.97 | 11.98 | 11.96 | 11.96 | 11.96 | 252 |
25 Mar 2024 | 11.97 | 11.98 | 11.96 | 11.96 | 11.96 | 181 |
22 Mar 2024 | 11.97 | 11.98 | 11.96 | 11.96 | 11.96 | 94 |
21 Mar 2024 | 11.97 | 11.98 | 11.95 | 11.95 | 11.95 | 408 |
20 Mar 2024 | 11.97 | 12.00 | 11.96 | 11.96 | 11.96 | 21 |
19 Mar 2024 | 12.00 | 11.98 | 11.96 | 11.96 | 11.96 | 212 |
18 Mar 2024 | 12.00 | 12.00 | 11.96 | 11.96 | 11.96 | 80 |
15 Mar 2024 | 11.95 | 11.98 | 11.92 | 11.98 | 11.98 | 1 |
14 Mar 2024 | 11.89 | 11.95 | 11.94 | 11.95 | 11.95 | 437 |
13 Mar 2024 | 11.54 | 11.92 | 11.90 | 11.90 | 11.90 | 14,414 |
12 Mar 2024 | 11.91 | 11.94 | 11.90 | 11.92 | 11.92 | 1,086 |
11 Mar 2024 | 11.95 | 11.96 | 11.92 | 11.92 | 11.92 | 771 |
08 Mar 2024 | 11.93 | 11.98 | 11.94 | 11.94 | 11.94 | 963 |
07 Mar 2024 | 11.95 | 11.98 | 11.94 | 11.96 | 11.96 | 435 |
06 Mar 2024 | 11.95 | 11.96 | 11.94 | 11.94 | 11.94 | 1,492 |
05 Mar 2024 | 11.97 | 11.98 | 11.94 | 11.94 | 11.94 | 47,228 |
04 Mar 2024 | 11.93 | 11.98 | 11.94 | 11.94 | 11.94 | 415 |
01 Mar 2024 | 11.93 | 11.98 | 11.96 | 11.98 | 11.98 | 410 |
29 Feb 2024 | 11.97 | 11.98 | 11.94 | 11.94 | 11.94 | 338 |
28 Feb 2024 | 11.95 | 11.98 | 11.92 | 11.98 | 11.98 | 1,637 |
27 Feb 2024 | 11.93 | 11.94 | 11.92 | 11.94 | 11.94 | 2,874 |
26 Feb 2024 | 11.91 | 11.94 | 11.92 | 11.94 | 11.94 | 519 |
23 Feb 2024 | 11.91 | 11.94 | 11.92 | 11.92 | 11.92 | 191 |
22 Feb 2024 | 11.91 | 11.94 | 11.92 | 11.92 | 11.92 | 586 |
21 Feb 2024 | 11.91 | 11.94 | 11.92 | 11.92 | 11.92 | 1,871 |
20 Feb 2024 | 11.91 | 11.94 | 11.92 | 11.92 | 11.92 | 2,193 |
19 Feb 2024 | 11.91 | 11.94 | 11.90 | 11.92 | 11.92 | 2,313 |
16 Feb 2024 | 11.89 | 11.94 | 11.90 | 11.92 | 11.92 | 3,406 |
15 Feb 2024 | 11.89 | 11.94 | 11.90 | 11.94 | 11.94 | 1,136 |
14 Feb 2024 | 11.89 | 11.94 | 11.90 | 11.90 | 11.90 | 1,113 |
13 Feb 2024 | 11.89 | 11.92 | 11.90 | 11.90 | 11.90 | 2,233 |
12 Feb 2024 | 11.89 | 11.94 | 11.92 | 11.92 | 11.92 | 1,725 |
09 Feb 2024 | 11.91 | 11.96 | 11.90 | 11.90 | 11.90 | 1,315 |
08 Feb 2024 | 11.91 | 11.94 | 11.92 | 11.92 | 11.92 | 1,288 |
07 Feb 2024 | 11.89 | 11.94 | 11.90 | 11.92 | 11.92 | 89 |
06 Feb 2024 | 11.91 | 11.92 | 11.90 | 11.91 | 11.91 | 5,562 |
05 Feb 2024 | 11.89 | 11.92 | 11.90 | 11.90 | 11.90 | 1,249 |
02 Feb 2024 | 11.89 | 11.90 | 11.90 | 11.90 | 11.90 | 424 |
01 Feb 2024 | 11.85 | 11.92 | 11.86 | 11.92 | 11.92 | 808 |
31 Jan 2024 | 11.85 | 11.88 | 11.84 | 11.86 | 11.86 | 1,347 |
30 Jan 2024 | 11.85 | 11.88 | 11.84 | 11.84 | 11.84 | 2,107 |
29 Jan 2024 | 11.83 | 11.90 | 11.84 | 11.84 | 11.84 | 453 |
26 Jan 2024 | 11.83 | 11.88 | 11.84 | 11.87 | 11.87 | 2,540 |
25 Jan 2024 | 11.83 | 11.86 | 11.84 | 11.84 | 11.84 | 2,540 |
24 Jan 2024 | 11.83 | 11.86 | 11.84 | 11.84 | 11.84 | 2,617 |
23 Jan 2024 | 11.85 | 11.86 | 11.84 | 11.86 | 11.86 | 2,618 |
22 Jan 2024 | 11.81 | 11.86 | 11.82 | 11.82 | 11.82 | 2,345 |
19 Jan 2024 | 11.83 | 11.86 | 11.83 | 11.84 | 11.84 | 5,327 |
18 Jan 2024 | 11.85 | 11.86 | 11.82 | 11.82 | 11.82 | 6,002 |
17 Jan 2024 | 11.79 | 11.84 | 11.80 | 11.82 | 11.82 | 136,013 |
16 Jan 2024 | 11.81 | 11.84 | 11.80 | 11.82 | 11.82 | 5,999 |
15 Jan 2024 | 11.79 | 11.84 | 11.80 | 11.83 | 11.83 | 6,130 |
12 Jan 2024 | 11.81 | 11.86 | 11.82 | 11.82 | 11.82 | 1,093 |
11 Jan 2024 | 11.83 | 11.84 | 11.80 | 11.82 | 11.82 | 7,102 |
10 Jan 2024 | 11.81 | 11.84 | 11.80 | 11.80 | 11.80 | 2,071 |
09 Jan 2024 | 11.79 | 11.84 | 11.80 | 11.80 | 11.80 | 14,228 |
08 Jan 2024 | 11.73 | 11.84 | 11.76 | 11.78 | 11.78 | 8,283 |
05 Jan 2024 | 11.75 | 11.88 | 11.76 | 11.88 | 11.88 | 1,511 |
04 Jan 2024 | 11.69 | 11.78 | 11.68 | 11.76 | 11.76 | 6,491 |
03 Jan 2024 | 11.69 | 11.74 | 11.66 | 11.70 | 11.70 | 19,066 |
02 Jan 2024 | 11.67 | 11.74 | 11.68 | 11.72 | 11.72 | 5,290 |
29 Dec 2023 | 11.67 | 11.72 | 11.68 | 11.68 | 11.68 | 8,165 |
28 Dec 2023 | 11.67 | 11.72 | 11.68 | 11.70 | 11.70 | 3,465 |
27 Dec 2023 | 11.69 | 11.72 | 11.68 | 11.68 | 11.68 | 11,788 |
22 Dec 2023 | 11.69 | 11.74 | 11.68 | 11.74 | 11.74 | 12,130 |
21 Dec 2023 | 11.69 | 11.74 | 11.72 | 11.74 | 11.74 | 15,796 |
20 Dec 2023 | 11.71 | 11.78 | 11.68 | 11.70 | 11.70 | 9,719 |
19 Dec 2023 | 11.69 | 11.78 | 11.68 | 11.74 | 11.74 | 12,371 |
18 Dec 2023 | 11.69 | 11.74 | 11.66 | 11.74 | 11.74 | 30,075 |
15 Dec 2023 | 11.48 | 11.78 | 11.54 | 11.70 | 11.70 | 60,062 |
14 Dec 2023 | 8.81 | 9.09 | 8.84 | 9.04 | 9.04 | 5,601 |
13 Dec 2023 | 8.70 | 8.78 | 8.69 | 8.76 | 8.76 | 9,049 |
12 Dec 2023 | 9.13 | 9.11 | 8.79 | 8.82 | 8.82 | 8,253 |
11 Dec 2023 | 9.10 | 9.23 | 9.05 | 9.06 | 9.06 | 11,639 |
08 Dec 2023 | 8.80 | 9.02 | 8.83 | 8.94 | 8.94 | 16,954 |
07 Dec 2023 | 8.74 | 8.87 | 8.73 | 8.78 | 8.78 | 4,073 |
06 Dec 2023 | 8.55 | 8.77 | 8.60 | 8.72 | 8.72 | 4,840 |
05 Dec 2023 | 8.46 | 8.54 | 8.51 | 8.51 | 8.51 | 8,981 |
04 Dec 2023 | 8.52 | 8.59 | 8.53 | 8.55 | 8.55 | 8,796 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |