Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.68 | 12.70 | 12.68 | 12.77 | 12.77 | 1,194,065 |
02 May 2024 | 12.74 | 12.74 | 12.68 | 12.77 | 12.77 | 2,504,379 |
01 May 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
30 Apr 2024 | 12.76 | 12.76 | 12.68 | 12.77 | 12.77 | 690,807 |
29 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
26 Apr 2024 | 11.42 | 12.80 | 11.56 | 12.77 | 12.77 | 18,821,886 |
25 Apr 2024 | 11.34 | 11.58 | 11.51 | 11.48 | 11.48 | 207,191 |
24 Apr 2024 | 11.61 | 11.46 | 11.38 | 11.30 | 11.30 | 165,935 |
23 Apr 2024 | 11.36 | 11.54 | 11.52 | 11.56 | 11.56 | 11,334 |
22 Apr 2024 | 11.56 | 11.56 | 11.50 | 11.54 | 11.54 | 830,952 |
19 Apr 2024 | 11.56 | 11.58 | 11.56 | 11.58 | 11.58 | 1,044 |
18 Apr 2024 | 11.54 | 11.58 | 11.54 | 11.56 | 11.56 | 53,533 |
17 Apr 2024 | 11.61 | 11.64 | 11.54 | 11.61 | 11.61 | 500,171 |
16 Apr 2024 | 11.61 | 11.62 | 11.58 | 11.61 | 11.61 | 429,222 |
15 Apr 2024 | 11.56 | 11.62 | 11.61 | 11.58 | 11.58 | 55,285 |
12 Apr 2024 | 11.56 | 11.64 | 11.57 | 11.58 | 11.58 | 84,709 |
11 Apr 2024 | 11.56 | 11.60 | 11.56 | 11.56 | 11.56 | 19,186 |
10 Apr 2024 | 11.53 | 11.58 | 11.53 | 11.52 | 11.52 | 7,922 |
09 Apr 2024 | 11.40 | 11.56 | 11.48 | 11.48 | 11.48 | 27,180 |
08 Apr 2024 | 11.48 | 11.52 | 11.44 | 11.50 | 11.50 | 35,553 |
05 Apr 2024 | 11.46 | 11.52 | 11.47 | 11.48 | 11.48 | 66,191 |
04 Apr 2024 | 11.50 | 11.50 | 11.45 | 11.46 | 11.46 | 63,199 |
03 Apr 2024 | 11.44 | 11.50 | 11.44 | 11.44 | 11.44 | 68,257 |
02 Apr 2024 | 11.44 | 11.46 | 11.43 | 11.44 | 11.44 | 305,781 |
28 Mar 2024 | 11.40 | 11.45 | 11.40 | 11.43 | 11.43 | 74,494 |
27 Mar 2024 | 11.44 | 11.45 | 11.42 | 11.44 | 11.44 | 2,837 |
26 Mar 2024 | 11.40 | 11.44 | 11.41 | 11.44 | 11.44 | 86,772 |
25 Mar 2024 | 11.33 | 11.43 | 11.39 | 11.36 | 11.36 | 1,137,502 |
22 Mar 2024 | 11.34 | 11.37 | 11.33 | 11.35 | 11.35 | 131,755 |
21 Mar 2024 | 11.32 | 11.37 | 11.33 | 11.33 | 11.33 | 268,790 |
20 Mar 2024 | 11.28 | 11.33 | 11.27 | 11.28 | 11.28 | 284,796 |
19 Mar 2024 | 11.38 | 11.31 | 11.28 | 11.35 | 11.35 | 706,116 |
18 Mar 2024 | 11.31 | 11.39 | 11.29 | 11.32 | 11.32 | 293,452 |
15 Mar 2024 | 11.31 | 11.40 | 11.18 | 11.34 | 11.34 | 1,003,838 |
14 Mar 2024 | 11.35 | 11.46 | 11.34 | 11.43 | 11.43 | 397,908 |
13 Mar 2024 | 11.47 | 11.45 | 11.40 | 11.44 | 11.44 | 42,732 |
12 Mar 2024 | 11.44 | 11.45 | 11.41 | 11.43 | 11.43 | 62,095 |
11 Mar 2024 | 11.40 | 11.50 | 11.45 | 11.44 | 11.44 | 109,623 |
08 Mar 2024 | 11.48 | 11.45 | 11.42 | 11.44 | 11.44 | 143,347 |
07 Mar 2024 | 11.40 | 11.46 | 11.42 | 11.43 | 11.43 | 626,110 |
06 Mar 2024 | 11.40 | 11.45 | 11.42 | 11.44 | 11.44 | 223,914 |
05 Mar 2024 | 11.40 | 11.48 | 11.44 | 11.43 | 11.43 | 37,376 |
04 Mar 2024 | 11.44 | 11.45 | 11.41 | 11.29 | 11.29 | 571,273 |
01 Mar 2024 | 11.41 | 11.49 | 11.41 | 11.43 | 11.43 | 1,406,288 |
29 Feb 2024 | 11.41 | 11.42 | 11.36 | 11.44 | 11.44 | 89,940 |
28 Feb 2024 | 11.44 | 11.44 | 11.40 | 11.43 | 11.43 | 3,488 |
27 Feb 2024 | 11.40 | 11.45 | 11.41 | 11.43 | 11.43 | 1,436,423 |
26 Feb 2024 | 11.40 | 11.45 | 11.43 | 11.44 | 11.44 | 274,739 |
23 Feb 2024 | 11.43 | 11.45 | 11.41 | 11.43 | 11.43 | 168,187 |
22 Feb 2024 | 11.40 | 11.45 | 11.41 | 11.44 | 11.44 | 334,767 |
21 Feb 2024 | 11.40 | 11.42 | 11.40 | 11.41 | 11.41 | 99,638 |
20 Feb 2024 | 11.41 | 11.44 | 11.40 | 11.40 | 11.40 | 38,397 |
19 Feb 2024 | 11.48 | 11.42 | 11.40 | 11.44 | 11.44 | 130,247 |
16 Feb 2024 | 11.36 | 11.45 | 11.37 | 11.37 | 11.37 | 160,405 |
15 Feb 2024 | 11.35 | 11.41 | 11.37 | 11.37 | 11.37 | 95,905 |
14 Feb 2024 | 11.36 | 11.42 | 11.37 | 11.40 | 11.40 | 40,017 |
13 Feb 2024 | 11.35 | 11.50 | 11.37 | 11.38 | 11.38 | 79,864 |
12 Feb 2024 | 11.36 | 11.41 | 11.35 | 11.37 | 11.37 | 10,479 |
09 Feb 2024 | 11.40 | 11.45 | 11.39 | 11.43 | 11.43 | 236,274 |
08 Feb 2024 | 11.40 | 11.39 | 11.35 | 11.37 | 11.37 | 41,279 |
07 Feb 2024 | 11.40 | 11.40 | 11.35 | 11.38 | 11.38 | 85,122 |
06 Feb 2024 | 11.33 | 11.37 | 11.35 | 11.39 | 11.39 | 122,193 |
05 Feb 2024 | 11.20 | 11.32 | 11.30 | 11.31 | 11.31 | 370,895 |
02 Feb 2024 | 11.18 | 11.26 | 11.19 | 11.27 | 11.27 | 111,360 |
01 Feb 2024 | 11.19 | 11.22 | 11.18 | 11.20 | 11.20 | 187,304 |
31 Jan 2024 | 11.23 | 11.25 | 11.16 | 11.22 | 11.22 | 104,452 |
30 Jan 2024 | 11.15 | 11.19 | 11.13 | 11.20 | 11.20 | 48,950 |
29 Jan 2024 | 11.09 | 11.19 | 11.05 | 11.15 | 11.15 | 190,583 |
26 Jan 2024 | 11.01 | 11.05 | 11.01 | 11.06 | 11.06 | 2,040,400 |
25 Jan 2024 | 10.85 | 11.00 | 10.95 | 10.97 | 10.97 | 3,744,806 |
24 Jan 2024 | 10.74 | 10.90 | 10.69 | 10.81 | 10.81 | 3,560,718 |
23 Jan 2024 | 10.24 | 10.25 | 10.19 | 10.24 | 10.24 | 132,971 |
22 Jan 2024 | 10.26 | 10.29 | 10.22 | 10.27 | 10.27 | 841 |
19 Jan 2024 | 10.34 | 10.33 | 10.24 | 10.25 | 10.25 | 64,624 |
18 Jan 2024 | 10.34 | 10.32 | 10.20 | 10.20 | 10.20 | 1,241,642 |
17 Jan 2024 | 10.15 | 10.20 | 10.19 | 10.19 | 10.19 | 4,802 |
16 Jan 2024 | 10.30 | 10.24 | 10.15 | 10.26 | 10.26 | 249,378 |
15 Jan 2024 | 10.17 | 10.25 | 10.25 | 10.24 | 10.24 | 2,455 |
12 Jan 2024 | 10.09 | 10.24 | 10.17 | 10.27 | 10.27 | 2,853,196 |
11 Jan 2024 | 10.09 | 10.17 | 10.11 | 10.13 | 10.13 | 1,472,529 |
10 Jan 2024 | 10.17 | 10.19 | 10.10 | 10.11 | 10.11 | 465,024 |
09 Jan 2024 | 10.08 | 10.10 | 10.07 | 10.09 | 10.09 | 276,492 |
08 Jan 2024 | 10.06 | 10.11 | 10.06 | 10.09 | 10.09 | 269,439 |
05 Jan 2024 | 10.07 | 10.08 | 10.05 | 10.06 | 10.06 | 369,549 |
04 Jan 2024 | 10.05 | 10.08 | 10.05 | 10.07 | 10.07 | 74,652 |
03 Jan 2024 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | 9,376 |
02 Jan 2024 | 10.00 | 10.07 | 10.02 | 10.06 | 10.06 | 141,353 |
29 Dec 2023 | 9.97 | 10.03 | 9.97 | 9.98 | 9.98 | 4,735 |
28 Dec 2023 | 9.98 | 9.97 | 9.95 | 9.97 | 9.97 | 1,726 |
27 Dec 2023 | 9.90 | 9.97 | 9.94 | 9.94 | 9.94 | 14,644 |
22 Dec 2023 | 9.93 | 9.96 | 9.94 | 9.95 | 9.95 | 12,309 |
21 Dec 2023 | 9.90 | 9.95 | 9.93 | 9.97 | 9.97 | 7,899 |
20 Dec 2023 | 9.92 | 9.97 | 9.93 | 9.94 | 9.94 | 10,142 |
19 Dec 2023 | 9.91 | 9.92 | 9.92 | 9.94 | 9.94 | 4,675 |
18 Dec 2023 | 9.90 | 9.94 | 9.92 | 9.91 | 9.91 | 11,264 |
15 Dec 2023 | 9.87 | 9.94 | 9.93 | 9.93 | 9.93 | 13,347 |
14 Dec 2023 | 9.90 | 9.93 | 9.89 | 9.90 | 9.90 | 102,619 |
13 Dec 2023 | 9.85 | 9.90 | 9.90 | 9.90 | 9.90 | 12,437 |
12 Dec 2023 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | 22,276 |
11 Dec 2023 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 218,699 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |