Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 10.61 | 10.56 | 10.56 | 10.52 | 10.52 | 7,147 |
25 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
24 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
23 Apr 2024 | 10.94 | 11.06 | 10.97 | 10.97 | 10.97 | 16,365 |
22 Apr 2024 | 11.59 | 11.18 | 10.82 | 10.82 | 10.82 | 62,081 |
19 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
18 Apr 2024 | 11.68 | 11.70 | 11.58 | 11.70 | 11.70 | 4,551 |
17 Apr 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
16 Apr 2024 | 11.87 | 11.88 | 11.88 | 11.88 | 11.88 | 2,265 |
15 Apr 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
12 Apr 2024 | 12.09 | 12.11 | 12.11 | 12.11 | 12.11 | 482 |
11 Apr 2024 | 12.06 | 12.11 | 12.11 | 12.11 | 12.11 | 3,213 |
10 Apr 2024 | 11.98 | 12.02 | 12.02 | 12.02 | 12.02 | 158,956 |
09 Apr 2024 | 11.66 | 11.63 | 11.63 | 11.63 | 11.63 | 8,176 |
08 Apr 2024 | 11.73 | 11.79 | 11.79 | 11.79 | 11.79 | 4,308 |
05 Apr 2024 | 11.82 | 11.84 | 11.84 | 11.84 | 11.84 | 12,305 |
04 Apr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
03 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 7,831 |
02 Apr 2024 | 11.73 | 11.78 | 11.78 | 11.78 | 11.78 | 903 |
28 Mar 2024 | 11.86 | 11.88 | 11.88 | 11.88 | 11.88 | 3,102 |
27 Mar 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
26 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
25 Mar 2024 | 11.79 | 11.65 | 11.65 | 11.65 | 11.65 | 2,580 |
22 Mar 2024 | 11.80 | 11.82 | 11.82 | 11.82 | 11.82 | 4,080 |
21 Mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
20 Mar 2024 | 11.42 | 11.51 | 11.51 | 11.51 | 11.51 | 17,418 |
19 Mar 2024 | 11.33 | 11.41 | 11.33 | 11.41 | 11.41 | 11,485 |
18 Mar 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
15 Mar 2024 | 11.38 | 11.41 | 11.41 | 11.41 | 11.41 | 13,600 |
14 Mar 2024 | 11.18 | 11.38 | 11.35 | 11.35 | 11.35 | 18,171 |
13 Mar 2024 | 11.04 | 11.25 | 11.24 | 11.24 | 11.24 | 8,235 |
12 Mar 2024 | 11.02 | 11.02 | 10.99 | 11.05 | 11.05 | 6,185 |
11 Mar 2024 | 10.75 | 10.93 | 10.76 | 10.77 | 10.77 | 32,406 |
08 Mar 2024 | 10.81 | 10.70 | 10.68 | 10.68 | 10.68 | 7,371 |
07 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 750 |
06 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
05 Mar 2024 | 10.70 | 10.71 | 10.71 | 10.71 | 10.71 | 2,861 |
04 Mar 2024 | 11.04 | 11.06 | 11.06 | 11.06 | 11.06 | 5,171 |
01 Mar 2024 | 10.98 | 11.09 | 11.02 | 11.02 | 11.02 | 9,809 |
29 Feb 2024 | 11.02 | 11.10 | 11.10 | 11.10 | 11.10 | 118,598 |
28 Feb 2024 | 11.04 | 11.01 | 11.01 | 11.01 | 11.01 | 3,961 |
27 Feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 9,916 |
26 Feb 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
23 Feb 2024 | 11.03 | 11.23 | 11.23 | 11.23 | 11.23 | 8,347 |
22 Feb 2024 | 11.05 | 11.03 | 11.03 | 11.03 | 11.03 | 15,321 |
21 Feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
20 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
19 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 500 |
16 Feb 2024 | 11.47 | 11.57 | 11.57 | 11.30 | 11.30 | 1,196 |
15 Feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 8,156 |
14 Feb 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
13 Feb 2024 | 11.42 | 11.33 | 11.33 | 11.33 | 11.33 | 23,169 |
12 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
09 Feb 2024 | 11.30 | 11.36 | 11.36 | 11.36 | 11.36 | 131,137 |
08 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
07 Feb 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
06 Feb 2024 | 11.21 | 11.65 | 11.57 | 11.57 | 11.57 | 5,534 |
05 Feb 2024 | 11.26 | 11.19 | 11.19 | 11.19 | 11.19 | 690 |
02 Feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
01 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
31 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
30 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
29 Jan 2024 | 10.98 | 10.97 | 10.90 | 10.97 | 10.97 | 1,693 |
26 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
25 Jan 2024 | 10.88 | 10.99 | 10.81 | 10.99 | 10.99 | 20,866 |
24 Jan 2024 | 10.88 | 11.94 | 11.94 | 11.94 | 11.94 | 4,957 |
23 Jan 2024 | 10.76 | 10.81 | 10.76 | 10.81 | 10.81 | 5,633,882 |
22 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
19 Jan 2024 | 10.60 | 10.52 | 10.52 | 10.52 | 10.52 | 1,182 |
18 Jan 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
17 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
16 Jan 2024 | 10.19 | 10.30 | 10.30 | 10.30 | 10.30 | 3,389 |
15 Jan 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 351 |
12 Jan 2024 | 10.58 | 11.62 | 10.53 | 10.62 | 10.62 | 7,561 |
11 Jan 2024 | 10.66 | 10.59 | 10.59 | 10.59 | 10.59 | 2,075 |
10 Jan 2024 | 11.00 | 10.82 | 10.82 | 10.82 | 10.82 | 1,064,416 |
09 Jan 2024 | 11.07 | 12.05 | 12.05 | 12.05 | 12.05 | 10,636,230 |
08 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
05 Jan 2024 | 10.72 | 10.68 | 10.68 | 10.68 | 10.68 | 18,139 |
04 Jan 2024 | 10.87 | 10.92 | 10.85 | 10.89 | 10.89 | 60,144 |
03 Jan 2024 | 11.02 | 10.97 | 10.82 | 10.85 | 10.85 | 4,413 |
02 Jan 2024 | 10.92 | 11.19 | 11.19 | 11.19 | 11.19 | 8,055,882 |
29 Dec 2023 | 10.83 | 11.15 | 10.82 | 10.85 | 10.85 | 1,389,962 |
28 Dec 2023 | 10.89 | 10.96 | 10.85 | 10.94 | 10.94 | 2,346,883 |
27 Dec 2023 | 10.85 | 10.91 | 10.77 | 10.86 | 10.86 | 157,966 |
22 Dec 2023 | 10.78 | 10.91 | 10.68 | 10.85 | 10.85 | 729,637 |
21 Dec 2023 | 10.80 | 10.85 | 10.65 | 10.74 | 10.74 | 2,532,114 |
20 Dec 2023 | 10.82 | 10.88 | 10.75 | 10.81 | 10.81 | 5,172,017 |
19 Dec 2023 | 10.61 | 10.78 | 10.47 | 10.71 | 10.71 | 1,700,258 |
18 Dec 2023 | 10.52 | 10.59 | 10.40 | 10.47 | 10.47 | 689,621 |
15 Dec 2023 | 10.65 | 11.61 | 10.49 | 10.49 | 10.49 | 4,798,116 |
14 Dec 2023 | 10.40 | 10.75 | 10.34 | 10.64 | 10.64 | 7,105,688 |
13 Dec 2023 | 10.18 | 10.24 | 10.05 | 10.05 | 10.05 | 1,737,650 |
12 Dec 2023 | 10.29 | 10.31 | 10.10 | 10.17 | 10.17 | 770,103 |
11 Dec 2023 | 10.26 | 10.48 | 10.24 | 10.31 | 10.31 | 310,583 |
08 Dec 2023 | 10.11 | 10.33 | 10.08 | 10.23 | 10.23 | 414,080 |
07 Dec 2023 | 10.13 | 10.23 | 10.10 | 10.17 | 10.17 | 8,793,506 |
06 Dec 2023 | 10.16 | 10.40 | 10.06 | 10.20 | 10.20 | 2,363,955 |
05 Dec 2023 | 10.08 | 10.13 | 10.01 | 10.07 | 10.07 | 428,929 |
04 Dec 2023 | 10.10 | 10.24 | 10.03 | 10.09 | 10.09 | 361,114 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |