Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 11.66 | 11.98 | 11.45 | 11.98 | 11.98 | 5,494 |
27 Mar 2024 | 11.24 | 11.24 | 10.80 | 10.94 | 10.94 | 3,951 |
26 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 947 |
25 Mar 2024 | 10.35 | 10.35 | 10.14 | 10.28 | 10.28 | 4,350 |
22 Mar 2024 | 9.90 | 10.30 | 9.90 | 10.30 | 10.30 | 3,084 |
21 Mar 2024 | 9.10 | 9.14 | 9.10 | 9.10 | 9.10 | 157 |
20 Mar 2024 | 8.77 | 8.95 | 8.75 | 8.78 | 8.78 | 7,906 |
19 Mar 2024 | 8.84 | 9.24 | 8.84 | 9.24 | 9.24 | 292 |
18 Mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 334 |
15 Mar 2024 | 9.31 | 9.60 | 9.31 | 9.35 | 9.35 | 2,111 |
14 Mar 2024 | 9.36 | 9.75 | 9.36 | 9.75 | 9.75 | 5,535 |
13 Mar 2024 | 9.10 | 9.10 | 9.07 | 9.10 | 9.10 | 5,565 |
12 Mar 2024 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 1,519 |
11 Mar 2024 | 8.21 | 8.21 | 8.03 | 8.03 | 8.03 | 1,673 |
08 Mar 2024 | 8.08 | 8.08 | 8.02 | 8.02 | 8.02 | 4,744 |
07 Mar 2024 | 8.00 | 8.14 | 8.00 | 8.14 | 8.14 | 546 |
06 Mar 2024 | 8.18 | 8.30 | 8.13 | 8.13 | 8.13 | 28,300 |
05 Mar 2024 | 8.18 | 8.18 | 8.00 | 8.18 | 8.18 | 3,586 |
04 Mar 2024 | 8.03 | 8.10 | 8.03 | 8.10 | 8.10 | 2,586 |
01 Mar 2024 | 8.25 | 8.27 | 8.15 | 8.15 | 8.15 | 2,714 |
29 Feb 2024 | 8.39 | 8.40 | 8.28 | 8.39 | 8.39 | 7,953 |
28 Feb 2024 | 7.50 | 8.06 | 7.50 | 7.56 | 7.56 | 11,218 |
27 Feb 2024 | 7.96 | 8.00 | 7.72 | 7.72 | 7.72 | 580 |
26 Feb 2024 | 8.19 | 8.44 | 8.19 | 8.19 | 8.19 | 8,585 |
23 Feb 2024 | 8.52 | 8.74 | 8.52 | 8.52 | 8.52 | 3,212 |
22 Feb 2024 | 8.91 | 9.01 | 8.91 | 8.91 | 8.91 | 341 |
21 Feb 2024 | 9.27 | 9.27 | 9.25 | 9.25 | 9.25 | 233 |
20 Feb 2024 | 9.20 | 9.41 | 9.20 | 9.20 | 9.20 | 883 |
19 Feb 2024 | 9.88 | 10.08 | 9.87 | 10.02 | 10.02 | 633 |
16 Feb 2024 | 9.88 | 9.95 | 9.88 | 9.95 | 9.95 | 3,566 |
15 Feb 2024 | 10.20 | 10.20 | 10.14 | 10.20 | 10.20 | 630 |
14 Feb 2024 | 10.20 | 10.20 | 10.14 | 10.14 | 10.14 | 837 |
13 Feb 2024 | 10.50 | 10.50 | 10.20 | 10.26 | 10.26 | 4,522 |
12 Feb 2024 | 10.90 | 10.90 | 10.00 | 10.90 | 10.90 | 1,238 |
09 Feb 2024 | 10.00 | 10.03 | 9.90 | 10.00 | 10.00 | 1,439 |
08 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 229 |
07 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 417 |
06 Feb 2024 | 10.62 | 10.62 | 10.52 | 10.52 | 10.52 | 246 |
05 Feb 2024 | 10.65 | 10.72 | 10.65 | 10.70 | 10.70 | 957 |
02 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 103 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 410 |
30 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 660 |
29 Jan 2024 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | 903 |
26 Jan 2024 | 10.15 | 10.30 | 10.10 | 10.10 | 10.10 | 1,412 |
25 Jan 2024 | 9.73 | 10.30 | 9.73 | 9.87 | 9.87 | 3,159 |
24 Jan 2024 | 9.38 | 9.46 | 9.38 | 9.38 | 9.38 | 2,082 |
23 Jan 2024 | 9.71 | 9.72 | 9.52 | 9.70 | 9.70 | 11,586 |
22 Jan 2024 | 10.40 | 10.64 | 10.40 | 10.40 | 10.40 | 770 |
19 Jan 2024 | 10.40 | 10.52 | 10.40 | 10.52 | 10.52 | 438 |
18 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 729 |
17 Jan 2024 | 10.55 | 10.55 | 10.52 | 10.52 | 10.52 | 3,728 |
16 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 340 |
15 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 360 |
12 Jan 2024 | 10.66 | 10.75 | 10.66 | 10.66 | 10.66 | 689 |
11 Jan 2024 | 10.54 | 10.60 | 10.54 | 10.56 | 10.56 | 1,700 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 10.63 | 10.66 | 10.63 | 10.66 | 10.66 | 515 |
08 Jan 2024 | 10.77 | 10.79 | 10.77 | 10.79 | 10.79 | 742 |
05 Jan 2024 | 10.98 | 10.98 | 10.82 | 10.98 | 10.98 | 803 |
04 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 92 |
03 Jan 2024 | 10.94 | 11.26 | 10.62 | 10.62 | 10.62 | 1,409 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 11.48 | 11.48 | 11.30 | 11.30 | 11.30 | 68 |
28 Dec 2023 | 11.36 | 11.36 | 11.08 | 11.08 | 11.08 | 253 |
27 Dec 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 743 |
22 Dec 2023 | 10.68 | 10.78 | 10.68 | 10.78 | 10.78 | 323 |
21 Dec 2023 | 10.54 | 10.58 | 10.54 | 10.54 | 10.54 | 9,407 |
20 Dec 2023 | 10.61 | 10.61 | 10.56 | 10.56 | 10.56 | 79 |
19 Dec 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 24 |
18 Dec 2023 | 11.14 | 11.34 | 11.14 | 11.34 | 11.34 | 1,314 |
15 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 20,163 |
14 Dec 2023 | 10.96 | 11.33 | 10.88 | 10.88 | 10.88 | 2,475 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 11.06 | 11.06 | 10.76 | 10.76 | 10.76 | 454 |
11 Dec 2023 | 11.05 | 11.14 | 10.96 | 11.14 | 11.14 | 2,562 |
08 Dec 2023 | 11.02 | 11.06 | 10.96 | 11.02 | 11.02 | 910 |
07 Dec 2023 | 11.06 | 11.10 | 10.96 | 10.96 | 10.96 | 5,273 |
06 Dec 2023 | 11.30 | 11.38 | 11.30 | 11.30 | 11.30 | 14,185 |
05 Dec 2023 | 11.46 | 11.50 | 11.46 | 11.50 | 11.50 | 86 |
04 Dec 2023 | 11.08 | 11.11 | 11.08 | 11.08 | 11.08 | 882 |
01 Dec 2023 | 11.01 | 11.04 | 11.01 | 11.04 | 11.04 | 312 |
30 Nov 2023 | 11.19 | 11.19 | 11.14 | 11.14 | 11.14 | 104 |
29 Nov 2023 | 11.08 | 11.24 | 11.08 | 11.12 | 11.12 | 805 |
28 Nov 2023 | 10.80 | 10.96 | 10.80 | 10.83 | 10.83 | 1,051 |
27 Nov 2023 | 10.94 | 10.98 | 10.94 | 10.98 | 10.98 | 209 |
24 Nov 2023 | 11.00 | 11.00 | 10.93 | 11.00 | 11.00 | 335 |
23 Nov 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 831 |
22 Nov 2023 | 10.83 | 11.06 | 10.83 | 11.06 | 11.06 | 5,590 |
21 Nov 2023 | 10.71 | 10.90 | 10.71 | 10.90 | 10.90 | 1,340 |
20 Nov 2023 | 10.52 | 11.06 | 10.52 | 11.06 | 11.06 | 708 |
17 Nov 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1,041 |
16 Nov 2023 | 10.40 | 10.60 | 10.30 | 10.60 | 10.60 | 1,030 |
15 Nov 2023 | 11.48 | 11.48 | 10.68 | 10.68 | 10.68 | 1,120 |
14 Nov 2023 | 10.94 | 11.62 | 10.94 | 11.62 | 11.62 | 392 |
13 Nov 2023 | 11.06 | 11.06 | 10.74 | 10.76 | 10.76 | 1,954 |
10 Nov 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1,137 |
09 Nov 2023 | 11.44 | 11.63 | 11.44 | 11.50 | 11.50 | 1,581 |
08 Nov 2023 | 11.61 | 11.72 | 11.61 | 11.72 | 11.72 | 709 |
07 Nov 2023 | 12.28 | 12.28 | 12.00 | 12.00 | 12.00 | 1,168 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |