Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 11.91 | 11.95 | 11.78 | 11.81 | 11.81 | 95,116 |
23 Apr 2024 | 11.72 | 11.93 | 11.75 | 11.92 | 11.92 | 140,932 |
22 Apr 2024 | 11.66 | 11.77 | 11.64 | 11.73 | 11.73 | 43,952 |
19 Apr 2024 | 11.68 | 11.65 | 11.52 | 11.64 | 11.64 | 282,134 |
18 Apr 2024 | 11.54 | 11.68 | 11.53 | 11.65 | 11.65 | 203,517 |
17 Apr 2024 | 11.48 | 11.63 | 11.48 | 11.52 | 11.52 | 72,533 |
16 Apr 2024 | 11.66 | 11.53 | 11.40 | 11.48 | 11.48 | 108,165 |
15 Apr 2024 | 11.55 | 11.79 | 11.59 | 11.66 | 11.66 | 89,814 |
12 Apr 2024 | 11.74 | 11.78 | 11.51 | 11.57 | 11.57 | 199,204 |
11 Apr 2024 | 11.68 | 11.77 | 11.60 | 11.70 | 11.70 | 94,402 |
10 Apr 2024 | 11.62 | 11.74 | 11.56 | 11.69 | 11.69 | 238,753 |
09 Apr 2024 | 11.65 | 11.68 | 11.50 | 11.52 | 11.52 | 60,577 |
08 Apr 2024 | 11.55 | 11.70 | 11.50 | 11.68 | 11.68 | 107,371 |
05 Apr 2024 | 11.66 | 11.58 | 11.45 | 11.52 | 11.52 | 124,380 |
04 Apr 2024 | 11.55 | 11.78 | 11.66 | 11.66 | 11.66 | 199,431 |
03 Apr 2024 | 11.52 | 11.59 | 11.49 | 11.55 | 11.55 | 79,380 |
02 Apr 2024 | 11.57 | 11.66 | 11.52 | 11.56 | 11.56 | 62,458 |
28 Mar 2024 | 11.60 | 11.60 | 11.56 | 11.60 | 11.60 | 266,994 |
27 Mar 2024 | 11.56 | 11.62 | 11.55 | 11.56 | 11.56 | 99,153 |
26 Mar 2024 | 11.43 | 11.57 | 11.46 | 11.52 | 11.52 | 102,306 |
25 Mar 2024 | 11.40 | 11.48 | 11.37 | 11.43 | 11.43 | 84,019 |
22 Mar 2024 | 11.51 | 11.53 | 11.36 | 11.45 | 11.45 | 49,655 |
21 Mar 2024 | 11.61 | 11.62 | 11.44 | 11.50 | 11.50 | 402,079 |
20 Mar 2024 | 11.82 | 11.85 | 11.38 | 11.54 | 11.54 | 547,161 |
19 Mar 2024 | 11.80 | 11.95 | 11.75 | 11.86 | 11.86 | 111,342 |
18 Mar 2024 | 11.83 | 11.88 | 11.73 | 11.78 | 11.78 | 574,836 |
15 Mar 2024 | 11.73 | 11.74 | 11.65 | 11.72 | 11.72 | 680,944 |
14 Mar 2024 | 11.66 | 11.77 | 11.68 | 11.72 | 11.72 | 236,084 |
13 Mar 2024 | 11.63 | 11.69 | 11.63 | 11.65 | 11.65 | 91,404 |
12 Mar 2024 | 11.57 | 11.65 | 11.59 | 11.62 | 11.62 | 175,950 |
11 Mar 2024 | 11.55 | 11.59 | 11.41 | 11.50 | 11.50 | 68,458 |
08 Mar 2024 | 11.44 | 11.62 | 11.52 | 11.54 | 11.54 | 65,880 |
07 Mar 2024 | 11.39 | 11.51 | 11.35 | 11.46 | 11.46 | 117,566 |
06 Mar 2024 | 11.27 | 11.40 | 11.18 | 11.31 | 11.31 | 496,227 |
05 Mar 2024 | 11.26 | 11.34 | 11.23 | 11.28 | 11.28 | 97,336 |
04 Mar 2024 | 11.27 | 11.35 | 11.19 | 11.22 | 11.22 | 634,404 |
01 Mar 2024 | 10.84 | 11.30 | 10.89 | 11.16 | 11.16 | 216,166 |
29 Feb 2024 | 10.49 | 10.93 | 10.61 | 10.84 | 10.84 | 3,590,409 |
28 Feb 2024 | 10.44 | 10.52 | 10.40 | 10.47 | 10.47 | 38,683 |
27 Feb 2024 | 10.33 | 10.48 | 10.31 | 10.46 | 10.46 | 309,768 |
26 Feb 2024 | 10.27 | 10.35 | 10.21 | 10.31 | 10.31 | 65,812 |
23 Feb 2024 | 10.26 | 10.31 | 10.23 | 10.30 | 10.30 | 156,447 |
22 Feb 2024 | 10.23 | 10.30 | 10.19 | 10.25 | 10.25 | 65,421 |
21 Feb 2024 | 10.12 | 10.20 | 10.10 | 10.17 | 10.17 | 64,849 |
20 Feb 2024 | 10.06 | 10.11 | 10.02 | 10.11 | 10.11 | 58,520 |
19 Feb 2024 | 10.00 | 10.13 | 9.98 | 10.09 | 10.09 | 10,062 |
16 Feb 2024 | 10.09 | 10.10 | 10.03 | 10.06 | 10.06 | 14,287 |
15 Feb 2024 | 9.96 | 10.03 | 9.90 | 9.98 | 9.98 | 73,649 |
14 Feb 2024 | 9.89 | 9.95 | 9.82 | 9.91 | 9.91 | 28,586 |
13 Feb 2024 | 9.89 | 9.95 | 9.86 | 9.89 | 9.89 | 8,089 |
12 Feb 2024 | 9.86 | 9.91 | 9.81 | 9.91 | 9.91 | 25,027 |
09 Feb 2024 | 9.87 | 9.87 | 9.75 | 9.81 | 9.81 | 518,556 |
08 Feb 2024 | 9.98 | 9.99 | 9.87 | 9.87 | 9.87 | 26,587 |
07 Feb 2024 | 10.06 | 10.06 | 9.93 | 9.97 | 9.97 | 37,812 |
06 Feb 2024 | 10.04 | 10.11 | 10.04 | 10.08 | 10.08 | 169,338 |
05 Feb 2024 | 10.00 | 10.11 | 10.04 | 10.08 | 10.08 | 18,394 |
02 Feb 2024 | 10.10 | 10.11 | 10.00 | 10.06 | 10.06 | 10,022 |
01 Feb 2024 | 10.10 | 10.13 | 9.99 | 10.00 | 10.00 | 6,855 |
31 Jan 2024 | 10.02 | 10.14 | 10.02 | 10.09 | 10.09 | 20,161 |
30 Jan 2024 | 10.07 | 10.14 | 9.98 | 9.99 | 9.99 | 87,572 |
29 Jan 2024 | 10.31 | 10.31 | 10.05 | 10.05 | 10.05 | 67,008 |
26 Jan 2024 | 10.29 | 10.35 | 10.29 | 10.30 | 10.30 | 31,998 |
25 Jan 2024 | 10.27 | 10.29 | 10.23 | 10.28 | 10.28 | 92,126 |
24 Jan 2024 | 10.22 | 10.29 | 10.19 | 10.28 | 10.28 | 86,273 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 10.09 | 10.22 | 10.10 | 10.22 | 10.22 | 6,659 |
19 Jan 2024 | 10.12 | 10.24 | 10.09 | 10.22 | 10.22 | 46,515 |
18 Jan 2024 | 10.04 | 10.16 | 10.06 | 10.14 | 10.14 | 10,506 |
17 Jan 2024 | 10.05 | 10.07 | 9.97 | 10.03 | 10.03 | 69,024 |
16 Jan 2024 | 10.15 | 10.13 | 10.07 | 10.12 | 10.12 | 13,652 |
15 Jan 2024 | 10.16 | 10.19 | 10.11 | 10.16 | 10.16 | 7,973 |
12 Jan 2024 | 10.14 | 10.19 | 10.11 | 10.13 | 10.13 | 22,538 |
11 Jan 2024 | 10.22 | 10.26 | 10.09 | 10.09 | 10.09 | 26,977 |
10 Jan 2024 | 10.24 | 10.26 | 10.15 | 10.20 | 10.20 | 40,894 |
09 Jan 2024 | 10.30 | 10.32 | 10.20 | 10.28 | 10.28 | 29,657 |
08 Jan 2024 | 10.24 | 10.29 | 10.16 | 10.28 | 10.28 | 17,640 |
05 Jan 2024 | 10.24 | 10.26 | 10.15 | 10.26 | 10.26 | 58,259 |
04 Jan 2024 | 10.18 | 10.27 | 10.15 | 10.18 | 10.18 | 44,726 |
03 Jan 2024 | 10.36 | 10.40 | 10.15 | 10.32 | 10.32 | 57,175 |
02 Jan 2024 | 10.30 | 10.40 | 10.30 | 10.37 | 10.37 | 66,583 |
29 Dec 2023 | 10.27 | 10.31 | 10.19 | 10.27 | 10.27 | 19,180 |
28 Dec 2023 | 10.27 | 10.31 | 10.27 | 10.27 | 10.27 | 8,648 |
27 Dec 2023 | 10.22 | 10.31 | 10.23 | 10.26 | 10.26 | 33,577 |
22 Dec 2023 | 10.22 | 10.28 | 10.20 | 10.26 | 10.26 | 29,602 |
21 Dec 2023 | 10.23 | 10.27 | 10.20 | 10.23 | 10.23 | 26,167 |
20 Dec 2023 | 10.17 | 10.27 | 10.19 | 10.27 | 10.27 | 257,040 |
19 Dec 2023 | 10.21 | 10.25 | 10.15 | 10.24 | 10.24 | 57,513 |
18 Dec 2023 | 10.22 | 10.22 | 10.15 | 10.21 | 10.21 | 37,408 |
15 Dec 2023 | 10.13 | 10.23 | 10.16 | 10.22 | 10.22 | 73,472 |
14 Dec 2023 | 10.04 | 10.23 | 10.07 | 10.14 | 10.14 | 128,952 |
13 Dec 2023 | 10.05 | 10.12 | 10.03 | 10.08 | 10.08 | 50,690 |
12 Dec 2023 | 10.07 | 10.15 | 10.06 | 10.06 | 10.06 | 88,167 |
11 Dec 2023 | 10.00 | 10.11 | 9.99 | 10.07 | 10.07 | 7,145,143 |
08 Dec 2023 | 9.96 | 10.03 | 9.78 | 10.02 | 10.02 | 299,500 |
07 Dec 2023 | 10.02 | 10.03 | 9.95 | 9.98 | 9.98 | 70,900 |
06 Dec 2023 | 9.97 | 10.07 | 9.95 | 10.02 | 10.02 | 310,241 |
05 Dec 2023 | 9.93 | 9.97 | 9.89 | 9.97 | 9.97 | 113,034 |
04 Dec 2023 | 9.90 | 9.94 | 9.88 | 9.92 | 9.92 | 39,860 |
01 Dec 2023 | 9.86 | 9.93 | 9.87 | 9.90 | 9.90 | 94,412 |
30 Nov 2023 | 9.83 | 9.87 | 9.81 | 9.87 | 9.87 | 73,062 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |