Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 10.06 | 10.20 | 10.02 | 10.20 | 10.20 | 31,153 |
25 Apr 2024 | 10.04 | 10.04 | 9.92 | 9.92 | 9.92 | 28,177 |
24 Apr 2024 | 10.08 | 10.12 | 10.00 | 10.08 | 10.08 | 34,011 |
23 Apr 2024 | 10.04 | 10.08 | 9.95 | 10.06 | 10.06 | 52,885 |
22 Apr 2024 | 10.00 | 10.08 | 9.96 | 10.08 | 10.08 | 44,354 |
19 Apr 2024 | 9.97 | 9.98 | 9.84 | 9.98 | 9.98 | 59,469 |
18 Apr 2024 | 9.96 | 10.04 | 9.91 | 9.98 | 9.98 | 63,111 |
17 Apr 2024 | 10.06 | 10.12 | 9.94 | 9.94 | 9.94 | 60,109 |
16 Apr 2024 | 9.99 | 10.10 | 9.98 | 10.04 | 10.04 | 78,519 |
15 Apr 2024 | 10.28 | 10.28 | 10.02 | 10.12 | 10.12 | 60,346 |
12 Apr 2024 | 10.28 | 10.50 | 10.22 | 10.28 | 10.28 | 69,341 |
11 Apr 2024 | 10.14 | 10.24 | 10.12 | 10.22 | 10.22 | 37,342 |
10 Apr 2024 | 10.12 | 10.28 | 10.06 | 10.14 | 10.14 | 59,932 |
09 Apr 2024 | 10.02 | 10.10 | 10.02 | 10.06 | 10.06 | 38,877 |
08 Apr 2024 | 9.94 | 10.06 | 9.92 | 10.02 | 10.02 | 40,415 |
05 Apr 2024 | 9.79 | 9.95 | 9.76 | 9.92 | 9.92 | 82,440 |
04 Apr 2024 | 10.00 | 10.06 | 9.99 | 10.00 | 10.00 | 53,040 |
03 Apr 2024 | 10.10 | 10.12 | 9.99 | 10.00 | 10.00 | 102,671 |
02 Apr 2024 | 10.18 | 10.24 | 10.02 | 10.04 | 10.04 | 56,789 |
28 Mar 2024 | 10.20 | 10.24 | 10.14 | 10.18 | 10.18 | 59,054 |
27 Mar 2024 | 10.30 | 10.34 | 10.18 | 10.20 | 10.20 | 49,865 |
26 Mar 2024 | 10.30 | 10.34 | 10.26 | 10.30 | 10.30 | 41,586 |
25 Mar 2024 | 10.30 | 10.36 | 10.26 | 10.32 | 10.32 | 37,407 |
22 Mar 2024 | 10.08 | 10.34 | 10.08 | 10.30 | 10.30 | 45,576 |
21 Mar 2024 | 10.10 | 10.18 | 9.93 | 10.16 | 10.16 | 44,122 |
20 Mar 2024 | 10.06 | 10.06 | 9.97 | 9.98 | 9.98 | 25,673 |
19 Mar 2024 | 9.94 | 10.10 | 9.91 | 10.02 | 10.02 | 39,702 |
18 Mar 2024 | 9.82 | 9.98 | 9.80 | 9.98 | 9.98 | 71,923 |
15 Mar 2024 | 9.97 | 10.00 | 9.84 | 9.84 | 9.84 | 145,463 |
14 Mar 2024 | 10.18 | 10.18 | 9.92 | 9.93 | 9.93 | 60,725 |
13 Mar 2024 | 10.14 | 10.24 | 10.08 | 10.08 | 10.08 | 62,765 |
12 Mar 2024 | 10.06 | 10.16 | 10.00 | 10.10 | 10.10 | 61,111 |
11 Mar 2024 | 10.10 | 10.12 | 9.96 | 9.96 | 9.96 | 63,629 |
08 Mar 2024 | 10.30 | 10.30 | 10.12 | 10.12 | 10.12 | 25,217 |
07 Mar 2024 | 10.18 | 10.26 | 10.10 | 10.26 | 10.26 | 58,961 |
06 Mar 2024 | 10.22 | 10.26 | 10.18 | 10.20 | 10.20 | 49,653 |
05 Mar 2024 | 10.30 | 10.32 | 10.20 | 10.22 | 10.22 | 29,150 |
04 Mar 2024 | 10.32 | 10.40 | 10.30 | 10.34 | 10.34 | 73,265 |
01 Mar 2024 | 10.34 | 10.34 | 10.18 | 10.28 | 10.28 | 69,615 |
29 Feb 2024 | 10.34 | 10.34 | 10.18 | 10.26 | 10.26 | 63,868 |
28 Feb 2024 | 10.50 | 10.50 | 10.16 | 10.22 | 10.22 | 109,491 |
27 Feb 2024 | 10.60 | 10.68 | 10.40 | 10.52 | 10.52 | 93,401 |
26 Feb 2024 | 10.68 | 10.68 | 10.40 | 10.54 | 10.54 | 122,867 |
23 Feb 2024 | 10.74 | 10.74 | 10.20 | 10.56 | 10.56 | 493,838 |
22 Feb 2024 | 10.68 | 11.08 | 10.68 | 11.08 | 11.08 | 142,124 |
21 Feb 2024 | 10.70 | 10.70 | 10.56 | 10.60 | 10.60 | 42,715 |
20 Feb 2024 | 10.68 | 10.80 | 10.56 | 10.68 | 10.68 | 58,266 |
19 Feb 2024 | 10.70 | 10.74 | 10.52 | 10.72 | 10.72 | 53,837 |
16 Feb 2024 | 10.60 | 10.88 | 10.56 | 10.68 | 10.68 | 117,889 |
15 Feb 2024 | 10.58 | 10.60 | 10.44 | 10.48 | 10.48 | 80,882 |
14 Feb 2024 | 10.34 | 10.56 | 10.34 | 10.50 | 10.50 | 56,528 |
13 Feb 2024 | 10.44 | 10.52 | 10.36 | 10.38 | 10.38 | 49,954 |
12 Feb 2024 | 10.50 | 10.62 | 10.48 | 10.54 | 10.54 | 38,730 |
09 Feb 2024 | 10.40 | 10.58 | 10.38 | 10.46 | 10.46 | 47,051 |
08 Feb 2024 | 10.50 | 10.54 | 10.36 | 10.36 | 10.36 | 23,002 |
07 Feb 2024 | 10.52 | 10.58 | 10.40 | 10.40 | 10.40 | 30,134 |
06 Feb 2024 | 10.38 | 10.56 | 10.34 | 10.56 | 10.56 | 28,596 |
05 Feb 2024 | 10.34 | 10.40 | 10.30 | 10.34 | 10.34 | 25,753 |
02 Feb 2024 | 10.18 | 10.40 | 10.18 | 10.40 | 10.40 | 35,026 |
01 Feb 2024 | 10.32 | 10.34 | 10.14 | 10.18 | 10.18 | 54,613 |
31 Jan 2024 | 10.50 | 10.50 | 10.32 | 10.32 | 10.32 | 19,056 |
30 Jan 2024 | 10.42 | 10.46 | 10.36 | 10.44 | 10.44 | 12,963 |
29 Jan 2024 | 10.48 | 10.48 | 10.32 | 10.42 | 10.42 | 24,148 |
26 Jan 2024 | 10.50 | 10.60 | 10.38 | 10.40 | 10.40 | 47,181 |
25 Jan 2024 | 10.52 | 10.60 | 10.46 | 10.56 | 10.56 | 19,726 |
24 Jan 2024 | 10.54 | 10.58 | 10.42 | 10.50 | 10.50 | 57,124 |
23 Jan 2024 | 10.50 | 10.58 | 10.38 | 10.50 | 10.50 | 56,675 |
22 Jan 2024 | 10.42 | 10.50 | 10.36 | 10.48 | 10.48 | 26,625 |
19 Jan 2024 | 10.60 | 10.62 | 10.32 | 10.36 | 10.36 | 75,416 |
18 Jan 2024 | 10.50 | 10.58 | 10.38 | 10.56 | 10.56 | 27,248 |
17 Jan 2024 | 10.52 | 10.52 | 10.36 | 10.36 | 10.36 | 33,473 |
16 Jan 2024 | 10.60 | 10.70 | 10.52 | 10.58 | 10.58 | 20,185 |
15 Jan 2024 | 10.80 | 10.82 | 10.62 | 10.66 | 10.66 | 39,288 |
12 Jan 2024 | 10.88 | 11.04 | 10.84 | 10.86 | 10.86 | 94,962 |
11 Jan 2024 | 10.88 | 10.88 | 10.76 | 10.82 | 10.82 | 27,594 |
10 Jan 2024 | 10.90 | 10.92 | 10.78 | 10.80 | 10.80 | 21,444 |
09 Jan 2024 | 11.20 | 11.20 | 10.92 | 10.92 | 10.92 | 32,612 |
08 Jan 2024 | 10.90 | 11.20 | 10.90 | 11.18 | 11.18 | 37,918 |
05 Jan 2024 | 11.04 | 11.06 | 10.82 | 10.94 | 10.94 | 40,922 |
04 Jan 2024 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 46,991 |
03 Jan 2024 | 11.20 | 11.22 | 10.84 | 10.92 | 10.92 | 49,496 |
02 Jan 2024 | 11.18 | 11.30 | 11.06 | 11.20 | 11.20 | 33,171 |
29 Dec 2023 | 11.24 | 11.32 | 11.14 | 11.18 | 11.18 | 23,262 |
28 Dec 2023 | 11.38 | 11.38 | 11.18 | 11.28 | 11.28 | 30,468 |
27 Dec 2023 | 11.30 | 11.38 | 11.26 | 11.34 | 11.34 | 38,890 |
22 Dec 2023 | 11.28 | 11.30 | 11.14 | 11.20 | 11.20 | 25,361 |
21 Dec 2023 | 11.06 | 11.30 | 11.00 | 11.28 | 11.28 | 47,008 |
20 Dec 2023 | 11.24 | 11.36 | 11.12 | 11.22 | 11.22 | 44,868 |
19 Dec 2023 | 11.20 | 11.24 | 10.96 | 11.18 | 11.18 | 88,476 |
18 Dec 2023 | 11.14 | 11.22 | 11.06 | 11.18 | 11.18 | 49,410 |
15 Dec 2023 | 10.96 | 11.22 | 10.92 | 11.22 | 11.22 | 101,317 |
14 Dec 2023 | 10.84 | 10.90 | 10.76 | 10.84 | 10.84 | 51,094 |
13 Dec 2023 | 10.58 | 10.82 | 10.58 | 10.70 | 10.70 | 52,984 |
12 Dec 2023 | 10.66 | 10.74 | 10.56 | 10.66 | 10.66 | 47,421 |
11 Dec 2023 | 10.80 | 10.82 | 10.66 | 10.66 | 10.66 | 61,934 |
08 Dec 2023 | 10.72 | 10.82 | 10.68 | 10.76 | 10.76 | 78,776 |
07 Dec 2023 | 10.74 | 10.74 | 10.56 | 10.68 | 10.68 | 36,237 |
06 Dec 2023 | 10.78 | 10.80 | 10.66 | 10.68 | 10.68 | 31,154 |
05 Dec 2023 | 10.80 | 10.80 | 10.62 | 10.78 | 10.78 | 44,832 |
04 Dec 2023 | 10.74 | 10.90 | 10.72 | 10.72 | 10.72 | 63,165 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |