Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 11.15 | 11.60 | 10.90 | 11.30 | 11.30 | 9,764 |
25 Apr 2024 | 10.35 | 10.70 | 10.30 | 10.70 | 10.70 | 19,532 |
24 Apr 2024 | 9.70 | 10.60 | 9.68 | 10.25 | 10.25 | 26,574 |
23 Apr 2024 | 9.70 | 9.90 | 9.42 | 9.70 | 9.70 | 12,982 |
22 Apr 2024 | 9.90 | 10.20 | 9.62 | 9.70 | 9.70 | 17,189 |
19 Apr 2024 | 9.66 | 9.92 | 9.32 | 9.78 | 9.78 | 20,584 |
18 Apr 2024 | 9.46 | 9.70 | 9.22 | 9.56 | 9.56 | 26,821 |
17 Apr 2024 | 9.20 | 9.36 | 9.00 | 9.06 | 9.06 | 12,207 |
16 Apr 2024 | 9.60 | 9.74 | 8.96 | 9.10 | 9.10 | 48,183 |
15 Apr 2024 | 9.10 | 9.80 | 8.82 | 9.80 | 9.80 | 41,536 |
12 Apr 2024 | 9.88 | 10.00 | 9.24 | 9.24 | 9.24 | 34,731 |
11 Apr 2024 | 10.65 | 10.80 | 9.76 | 9.88 | 9.88 | 31,585 |
10 Apr 2024 | 11.45 | 11.45 | 10.35 | 10.65 | 10.65 | 53,543 |
09 Apr 2024 | 11.55 | 11.65 | 11.35 | 11.45 | 11.45 | 12,244 |
08 Apr 2024 | 12.80 | 12.90 | 11.55 | 11.65 | 11.65 | 23,356 |
05 Apr 2024 | 13.10 | 13.10 | 12.05 | 13.05 | 13.05 | 16,056 |
04 Apr 2024 | 12.20 | 13.50 | 12.20 | 13.20 | 13.20 | 26,649 |
03 Apr 2024 | 12.00 | 12.30 | 11.80 | 12.10 | 12.10 | 13,751 |
02 Apr 2024 | 11.50 | 12.00 | 11.30 | 12.00 | 12.00 | 23,622 |
28 Mar 2024 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | 13,915 |
27 Mar 2024 | 11.00 | 11.50 | 10.80 | 11.30 | 11.30 | 18,289 |
26 Mar 2024 | 10.86 | 11.30 | 10.74 | 11.18 | 11.18 | 24,594 |
25 Mar 2024 | 10.26 | 10.70 | 10.26 | 10.70 | 10.70 | 31,231 |
22 Mar 2024 | 10.00 | 10.20 | 9.95 | 10.02 | 10.02 | 3,630 |
21 Mar 2024 | 9.82 | 10.20 | 9.82 | 10.00 | 10.00 | 9,270 |
20 Mar 2024 | 9.90 | 10.20 | 9.60 | 9.90 | 9.90 | 13,899 |
19 Mar 2024 | 9.45 | 9.90 | 9.32 | 9.90 | 9.90 | 24,043 |
18 Mar 2024 | 9.30 | 9.49 | 8.85 | 9.32 | 9.32 | 13,745 |
15 Mar 2024 | 8.75 | 9.00 | 8.75 | 8.99 | 8.99 | 7,278 |
14 Mar 2024 | 8.90 | 8.99 | 8.80 | 8.85 | 8.85 | 1,686 |
13 Mar 2024 | 8.70 | 9.00 | 8.66 | 8.90 | 8.90 | 8,578 |
12 Mar 2024 | 8.76 | 8.86 | 8.67 | 8.67 | 8.67 | 3,910 |
11 Mar 2024 | 8.90 | 9.00 | 8.61 | 8.76 | 8.76 | 19,244 |
08 Mar 2024 | 8.91 | 9.02 | 8.78 | 8.90 | 8.90 | 9,352 |
07 Mar 2024 | 9.00 | 9.10 | 8.91 | 9.02 | 9.02 | 2,406 |
06 Mar 2024 | 9.00 | 9.10 | 8.90 | 8.91 | 8.91 | 5,494 |
05 Mar 2024 | 9.17 | 9.17 | 9.05 | 9.10 | 9.10 | 460 |
04 Mar 2024 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | 3,957 |
01 Mar 2024 | 9.35 | 9.35 | 9.10 | 9.20 | 9.20 | 2,985 |
29 Feb 2024 | 9.27 | 9.30 | 9.13 | 9.25 | 9.25 | 5,024 |
28 Feb 2024 | 9.20 | 9.30 | 9.03 | 9.30 | 9.30 | 3,572 |
27 Feb 2024 | 9.26 | 9.30 | 9.00 | 9.19 | 9.19 | 9,293 |
26 Feb 2024 | 9.19 | 9.26 | 9.07 | 9.24 | 9.24 | 20,381 |
23 Feb 2024 | 9.02 | 9.20 | 9.01 | 9.11 | 9.11 | 9,172 |
22 Feb 2024 | 9.10 | 9.14 | 8.80 | 9.10 | 9.10 | 7,937 |
21 Feb 2024 | 9.10 | 9.10 | 8.90 | 9.10 | 9.10 | 3,738 |
20 Feb 2024 | 9.14 | 9.14 | 8.91 | 9.00 | 9.00 | 4,543 |
19 Feb 2024 | 9.60 | 9.60 | 8.75 | 9.14 | 9.14 | 24,927 |
16 Feb 2024 | 9.90 | 9.90 | 9.60 | 9.72 | 9.72 | 3,933 |
15 Feb 2024 | 9.90 | 10.00 | 9.61 | 9.85 | 9.85 | 16,858 |
14 Feb 2024 | 9.64 | 10.00 | 9.56 | 9.90 | 9.90 | 17,599 |
13 Feb 2024 | 9.72 | 9.80 | 9.48 | 9.64 | 9.64 | 7,554 |
12 Feb 2024 | 10.20 | 10.26 | 9.64 | 9.85 | 9.85 | 11,617 |
09 Feb 2024 | 10.50 | 10.60 | 10.10 | 10.20 | 10.20 | 9,502 |
08 Feb 2024 | 10.24 | 10.50 | 10.22 | 10.50 | 10.50 | 11,552 |
07 Feb 2024 | 9.90 | 10.24 | 9.88 | 10.24 | 10.24 | 21,370 |
06 Feb 2024 | 9.43 | 9.90 | 9.43 | 9.70 | 9.70 | 5,687 |
05 Feb 2024 | 9.55 | 9.75 | 9.43 | 9.50 | 9.50 | 6,171 |
02 Feb 2024 | 9.74 | 9.74 | 9.60 | 9.70 | 9.70 | 2,286 |
01 Feb 2024 | 9.80 | 9.80 | 9.50 | 9.65 | 9.65 | 3,497 |
31 Jan 2024 | 9.70 | 9.80 | 9.54 | 9.80 | 9.80 | 5,516 |
30 Jan 2024 | 9.30 | 9.62 | 9.15 | 9.60 | 9.60 | 16,865 |
29 Jan 2024 | 8.65 | 9.04 | 8.65 | 8.89 | 8.89 | 4,094 |
26 Jan 2024 | 8.71 | 8.74 | 8.60 | 8.74 | 8.74 | 9,415 |
25 Jan 2024 | 8.90 | 8.90 | 8.76 | 8.80 | 8.80 | 4,999 |
24 Jan 2024 | 9.15 | 9.15 | 8.85 | 8.99 | 8.99 | 6,746 |
23 Jan 2024 | 9.25 | 9.25 | 8.95 | 9.08 | 9.08 | 4,061 |
22 Jan 2024 | 9.33 | 9.49 | 8.98 | 9.25 | 9.25 | 7,852 |
19 Jan 2024 | 9.49 | 9.86 | 9.30 | 9.63 | 9.63 | 14,231 |
18 Jan 2024 | 8.40 | 9.45 | 8.40 | 9.39 | 9.39 | 17,330 |
17 Jan 2024 | 8.63 | 8.68 | 8.50 | 8.50 | 8.50 | 5,419 |
16 Jan 2024 | 8.32 | 8.70 | 8.32 | 8.53 | 8.53 | 14,524 |
15 Jan 2024 | 8.20 | 8.39 | 8.20 | 8.26 | 8.26 | 6,746 |
12 Jan 2024 | 8.17 | 8.26 | 8.11 | 8.12 | 8.12 | 2,019 |
11 Jan 2024 | 8.45 | 8.45 | 8.17 | 8.17 | 8.17 | 6,384 |
10 Jan 2024 | 8.26 | 8.45 | 8.20 | 8.45 | 8.45 | 10,971 |
09 Jan 2024 | 8.27 | 8.27 | 8.17 | 8.26 | 8.26 | 6,371 |
08 Jan 2024 | 8.19 | 8.20 | 8.05 | 8.17 | 8.17 | 6,200 |
05 Jan 2024 | 8.14 | 8.14 | 8.01 | 8.05 | 8.05 | 1,617 |
04 Jan 2024 | 8.02 | 8.12 | 8.02 | 8.04 | 8.04 | 2,414 |
03 Jan 2024 | 8.10 | 8.10 | 8.03 | 8.03 | 8.03 | 1,974 |
02 Jan 2024 | 8.04 | 8.10 | 8.01 | 8.10 | 8.10 | 3,083 |
29 Dec 2023 | 8.14 | 8.15 | 8.00 | 8.00 | 8.00 | 4,995 |
28 Dec 2023 | 8.03 | 8.19 | 8.02 | 8.14 | 8.14 | 2,595 |
27 Dec 2023 | 8.30 | 8.41 | 8.08 | 8.08 | 8.08 | 13,337 |
22 Dec 2023 | 8.48 | 8.48 | 8.21 | 8.42 | 8.42 | 7,160 |
21 Dec 2023 | 8.40 | 8.45 | 8.26 | 8.39 | 8.39 | 6,481 |
20 Dec 2023 | 8.40 | 8.60 | 8.31 | 8.40 | 8.40 | 9,558 |
19 Dec 2023 | 8.15 | 8.25 | 8.01 | 8.25 | 8.25 | 5,771 |
18 Dec 2023 | 8.10 | 8.12 | 8.00 | 8.08 | 8.08 | 6,406 |
15 Dec 2023 | 8.18 | 8.20 | 8.00 | 8.08 | 8.08 | 4,059 |
14 Dec 2023 | 8.15 | 8.36 | 8.01 | 8.14 | 8.14 | 17,038 |
13 Dec 2023 | 7.79 | 8.14 | 7.78 | 8.07 | 8.07 | 21,360 |
12 Dec 2023 | 7.70 | 7.70 | 7.50 | 7.65 | 7.65 | 4,801 |
11 Dec 2023 | 7.71 | 7.76 | 7.51 | 7.71 | 7.71 | 5,457 |
08 Dec 2023 | 7.68 | 7.76 | 7.61 | 7.73 | 7.73 | 1,075 |
07 Dec 2023 | 7.75 | 7.80 | 7.62 | 7.78 | 7.78 | 5,344 |
06 Dec 2023 | 7.64 | 7.67 | 7.40 | 7.67 | 7.67 | 9,380 |
05 Dec 2023 | 7.50 | 7.50 | 7.31 | 7.44 | 7.44 | 5,878 |
04 Dec 2023 | 7.70 | 7.80 | 7.40 | 7.50 | 7.50 | 20,527 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |