Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.15 | 10.33 | 10.16 | 10.20 | 10.20 | 15,167 |
02 May 2024 | 10.08 | 10.12 | 10.12 | 10.08 | 10.08 | 49,191 |
01 May 2024 | 10.05 | 10.08 | 10.08 | 10.11 | 10.11 | 11,536 |
30 Apr 2024 | 10.08 | 10.11 | 9.98 | 10.11 | 10.11 | 92,552 |
29 Apr 2024 | 10.00 | 10.07 | 9.95 | 10.01 | 10.01 | 10,186 |
26 Apr 2024 | 9.95 | 10.03 | 9.90 | 9.94 | 9.94 | 25,897 |
25 Apr 2024 | 9.97 | 9.96 | 9.84 | 9.94 | 9.94 | 13,772 |
24 Apr 2024 | 10.07 | 10.07 | 9.93 | 10.04 | 10.04 | 20,178 |
23 Apr 2024 | 10.02 | 10.08 | 9.94 | 10.01 | 10.01 | 30,065 |
22 Apr 2024 | 9.90 | 10.06 | 9.98 | 10.02 | 10.02 | 32,185 |
19 Apr 2024 | 9.86 | 9.97 | 9.80 | 9.88 | 9.88 | 73,632 |
18 Apr 2024 | 9.78 | 9.87 | 9.81 | 9.81 | 9.81 | 15,081 |
17 Apr 2024 | 9.80 | 9.86 | 9.68 | 9.85 | 9.85 | 38,179 |
16 Apr 2024 | 9.91 | 9.90 | 9.69 | 9.70 | 9.70 | 62,072 |
15 Apr 2024 | 10.01 | 10.01 | 9.89 | 9.91 | 9.91 | 26,605 |
12 Apr 2024 | 9.98 | 10.05 | 9.90 | 9.98 | 9.98 | 23,223 |
11 Apr 2024 | 10.00 | 10.08 | 9.93 | 10.02 | 10.02 | 196,448 |
10 Apr 2024 | 10.08 | 10.19 | 9.93 | 10.06 | 10.06 | 41,439 |
09 Apr 2024 | 9.96 | 10.07 | 9.90 | 10.04 | 10.04 | 14,252 |
08 Apr 2024 | 10.06 | 10.00 | 9.92 | 9.98 | 9.98 | 57,332 |
05 Apr 2024 | 10.15 | 10.04 | 9.89 | 10.02 | 10.02 | 145,384 |
04 Apr 2024 | 10.20 | 10.22 | 10.09 | 10.16 | 10.16 | 100,906 |
03 Apr 2024 | 10.38 | 10.28 | 10.15 | 10.27 | 10.27 | 27,239 |
02 Apr 2024 | 10.44 | 10.52 | 10.26 | 10.39 | 10.39 | 24,662 |
28 Mar 2024 | 10.62 | 10.66 | 10.51 | 10.52 | 10.52 | 46,442 |
27 Mar 2024 | 10.54 | 10.63 | 10.45 | 10.50 | 10.50 | 18,938 |
26 Mar 2024 | 10.52 | 10.65 | 10.52 | 10.57 | 10.57 | 25,125 |
25 Mar 2024 | 10.52 | 10.59 | 10.40 | 10.54 | 10.54 | 106,861 |
22 Mar 2024 | 10.39 | 10.59 | 10.39 | 10.55 | 10.55 | 12,056 |
21 Mar 2024 | 10.38 | 10.51 | 10.38 | 10.39 | 10.39 | 117,738 |
20 Mar 2024 | 10.31 | 10.38 | 10.23 | 10.34 | 10.34 | 25,682 |
19 Mar 2024 | 10.33 | 10.38 | 10.26 | 10.28 | 10.28 | 7,559 |
18 Mar 2024 | 10.46 | 10.45 | 10.24 | 10.41 | 10.41 | 62,240 |
15 Mar 2024 | 10.30 | 10.52 | 10.27 | 10.49 | 10.49 | 571,842 |
14 Mar 2024 | 10.32 | 10.32 | 10.22 | 10.32 | 10.32 | 402,778 |
13 Mar 2024 | 10.34 | 10.41 | 10.27 | 10.40 | 10.40 | 17,891 |
12 Mar 2024 | 10.44 | 10.49 | 10.31 | 10.42 | 10.42 | 32,781 |
11 Mar 2024 | 10.35 | 10.54 | 10.36 | 10.47 | 10.47 | 46,028 |
08 Mar 2024 | 10.51 | 10.55 | 10.27 | 10.38 | 10.38 | 58,031 |
07 Mar 2024 | 10.48 | 10.67 | 10.42 | 10.59 | 10.59 | 106,602 |
06 Mar 2024 | 10.52 | 10.73 | 10.48 | 10.59 | 10.59 | 59,940 |
05 Mar 2024 | 10.44 | 10.52 | 10.45 | 10.45 | 10.45 | 20,102 |
04 Mar 2024 | 10.49 | 10.51 | 10.38 | 10.46 | 10.46 | 45,130 |
01 Mar 2024 | 10.23 | 10.47 | 10.31 | 10.38 | 10.38 | 73,101 |
29 Feb 2024 | 10.47 | 10.44 | 10.23 | 10.39 | 10.39 | 96,798 |
28 Feb 2024 | 10.58 | 10.69 | 10.39 | 10.45 | 10.45 | 29,741 |
27 Feb 2024 | 10.66 | 10.65 | 10.54 | 10.59 | 10.59 | 21,984 |
26 Feb 2024 | 10.77 | 10.68 | 10.60 | 10.66 | 10.66 | 20,937 |
23 Feb 2024 | 10.75 | 10.73 | 10.65 | 10.70 | 10.70 | 33,630 |
22 Feb 2024 | 10.72 | 10.85 | 10.74 | 10.81 | 10.81 | 3,748 |
21 Feb 2024 | 10.77 | 10.79 | 10.66 | 10.68 | 10.68 | 31,845 |
20 Feb 2024 | 10.77 | 10.79 | 10.68 | 10.70 | 10.70 | 12,145 |
19 Feb 2024 | 10.61 | 10.72 | 10.64 | 10.66 | 10.66 | 11,772 |
16 Feb 2024 | 10.81 | 10.84 | 10.63 | 10.65 | 10.65 | 6,232 |
15 Feb 2024 | 10.75 | 10.82 | 10.71 | 10.69 | 10.69 | 11,196 |
14 Feb 2024 | 10.70 | 10.72 | 10.61 | 10.65 | 10.65 | 15,386 |
13 Feb 2024 | 10.78 | 10.76 | 10.57 | 10.72 | 10.72 | 8,297 |
12 Feb 2024 | 10.75 | 10.84 | 10.77 | 10.81 | 10.81 | 37,239 |
09 Feb 2024 | 10.72 | 10.80 | 10.66 | 10.75 | 10.75 | 12,778 |
08 Feb 2024 | 10.73 | 10.79 | 10.60 | 10.65 | 10.65 | 33,735 |
07 Feb 2024 | 10.92 | 10.94 | 10.62 | 10.77 | 10.77 | 33,544 |
06 Feb 2024 | 11.05 | 11.00 | 10.84 | 10.98 | 10.98 | 25,239 |
05 Feb 2024 | 11.11 | 11.14 | 10.94 | 11.08 | 11.08 | 26,365 |
02 Feb 2024 | 11.22 | 11.28 | 11.12 | 11.24 | 11.24 | 196,491 |
01 Feb 2024 | 11.28 | 11.24 | 11.13 | 11.13 | 11.13 | 133,389 |
31 Jan 2024 | 11.35 | 11.37 | 11.23 | 11.27 | 11.27 | 15,562 |
30 Jan 2024 | 11.19 | 11.35 | 11.23 | 11.25 | 11.25 | 69,675 |
29 Jan 2024 | 11.26 | 11.29 | 11.10 | 11.23 | 11.23 | 43,856 |
26 Jan 2024 | 11.20 | 11.32 | 11.19 | 11.20 | 11.20 | 16,882 |
25 Jan 2024 | 11.14 | 11.21 | 11.06 | 11.14 | 11.14 | 17,198 |
24 Jan 2024 | 11.10 | 11.19 | 10.98 | 11.06 | 11.06 | 24,175 |
23 Jan 2024 | 11.03 | 11.11 | 11.00 | 11.10 | 11.10 | 21,427 |
22 Jan 2024 | 11.02 | 11.11 | 10.98 | 11.09 | 11.09 | 77,138 |
19 Jan 2024 | 11.03 | 11.09 | 10.98 | 11.02 | 11.02 | 32,483 |
18 Jan 2024 | 11.10 | 11.10 | 10.98 | 11.03 | 11.03 | 33,160 |
17 Jan 2024 | 11.35 | 11.34 | 11.02 | 11.15 | 11.15 | 39,689 |
16 Jan 2024 | 11.45 | 11.45 | 11.35 | 11.44 | 11.44 | 32,909 |
15 Jan 2024 | 11.35 | 11.48 | 11.35 | 11.37 | 11.37 | 8,119 |
12 Jan 2024 | 11.35 | 11.45 | 11.32 | 11.43 | 11.43 | 20,074 |
11 Jan 2024 | 11.20 | 11.51 | 11.16 | 11.43 | 11.43 | 297,727 |
10 Jan 2024 | 11.57 | 11.59 | 11.45 | 11.50 | 11.50 | 11,435 |
09 Jan 2024 | 11.48 | 11.58 | 11.49 | 11.55 | 11.55 | 17,099 |
08 Jan 2024 | 11.42 | 11.52 | 11.38 | 11.40 | 11.40 | 4,458 |
05 Jan 2024 | 11.51 | 11.50 | 11.35 | 11.49 | 11.49 | 8,727 |
04 Jan 2024 | 11.48 | 11.57 | 11.44 | 11.53 | 11.53 | 23,828 |
03 Jan 2024 | 11.58 | 11.63 | 11.47 | 11.47 | 11.47 | 51,741 |
02 Jan 2024 | 11.51 | 11.61 | 11.44 | 11.44 | 11.44 | 25,086 |
29 Dec 2023 | 11.47 | 11.53 | 11.45 | 11.52 | 11.52 | 20,281 |
28 Dec 2023 | 11.55 | 11.52 | 11.48 | 11.52 | 11.52 | 10,328 |
27 Dec 2023 | 11.48 | 11.52 | 11.44 | 11.51 | 11.51 | 77,841 |
22 Dec 2023 | 11.50 | 11.53 | 11.47 | 11.51 | 11.51 | 56,464 |
21 Dec 2023 | 11.38 | 11.56 | 11.43 | 11.45 | 11.45 | 20,099 |
20 Dec 2023 | 11.34 | 11.47 | 11.32 | 11.40 | 11.40 | 110,674 |
19 Dec 2023 | 11.27 | 11.32 | 11.26 | 11.34 | 11.34 | 4,179 |
18 Dec 2023 | 11.30 | 11.30 | 11.18 | 11.22 | 11.22 | 12,012 |
15 Dec 2023 | 11.48 | 11.43 | 11.02 | 11.41 | 11.41 | 352,483 |
14 Dec 2023 | 11.43 | 11.60 | 11.40 | 11.54 | 11.54 | 182,550 |
13 Dec 2023 | 11.41 | 11.43 | 11.27 | 11.30 | 11.30 | 18,087 |
12 Dec 2023 | 11.48 | 11.47 | 11.31 | 11.44 | 11.44 | 29,785 |
11 Dec 2023 | 11.57 | 11.56 | 11.44 | 11.56 | 11.56 | 19,116 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |