Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 10.61 | 10.65 | 10.61 | 10.64 | 10.64 | 27,433 |
25 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 39,161 |
24 Apr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10,074 |
23 Apr 2024 | 10.01 | 10.21 | 10.00 | 10.21 | 10.21 | 39,461 |
22 Apr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 63,689 |
19 Apr 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 17,734 |
18 Apr 2024 | 10.42 | 10.45 | 10.41 | 10.41 | 10.41 | 64,856 |
16 Apr 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 41,263 |
15 Apr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 7,513 |
12 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 32,719 |
10 Apr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 26,891 |
09 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 13,023 |
08 Apr 2024 | 11.95 | 11.95 | 11.72 | 11.72 | 11.72 | 162,224 |
05 Apr 2024 | 11.90 | 11.95 | 11.50 | 11.95 | 11.95 | 343,754 |
04 Apr 2024 | 11.39 | 11.39 | 10.35 | 11.39 | 11.39 | 539,569 |
03 Apr 2024 | 10.60 | 10.85 | 10.56 | 10.85 | 10.85 | 138,871 |
02 Apr 2024 | 10.34 | 10.34 | 10.11 | 10.34 | 10.34 | 172,556 |
01 Apr 2024 | 9.31 | 9.85 | 9.30 | 9.85 | 9.85 | 83,317 |
28 Mar 2024 | 9.54 | 9.80 | 9.25 | 9.39 | 9.39 | 415,508 |
27 Mar 2024 | 9.90 | 9.90 | 9.73 | 9.73 | 9.73 | 187,800 |
26 Mar 2024 | 10.62 | 11.12 | 10.20 | 10.24 | 10.24 | 175,470 |
22 Mar 2024 | 10.58 | 10.62 | 10.37 | 10.62 | 10.62 | 193,573 |
21 Mar 2024 | 9.80 | 10.12 | 9.80 | 10.12 | 10.12 | 85,115 |
20 Mar 2024 | 9.97 | 10.17 | 9.47 | 9.64 | 9.64 | 148,303 |
19 Mar 2024 | 10.49 | 10.80 | 9.93 | 9.96 | 9.96 | 268,588 |
18 Mar 2024 | 10.55 | 11.10 | 10.42 | 10.45 | 10.45 | 413,376 |
15 Mar 2024 | 11.49 | 11.49 | 10.73 | 10.96 | 10.96 | 188,970 |
14 Mar 2024 | 10.83 | 11.92 | 10.83 | 11.29 | 11.29 | 249,174 |
13 Mar 2024 | 11.89 | 11.89 | 11.40 | 11.40 | 11.40 | 114,129 |
12 Mar 2024 | 11.99 | 11.99 | 11.25 | 11.99 | 11.99 | 269,909 |
11 Mar 2024 | 11.42 | 11.42 | 11.19 | 11.42 | 11.42 | 72,233 |
07 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 128,760 |
06 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 35,077 |
05 Mar 2024 | 11.35 | 11.35 | 11.32 | 11.32 | 11.32 | 96,556 |
04 Mar 2024 | 11.53 | 11.55 | 11.53 | 11.55 | 11.55 | 65,837 |
01 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 67,184 |
29 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 21,747 |
28 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 21,126 |
27 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 70,017 |
26 Feb 2024 | 13.24 | 13.24 | 12.98 | 12.98 | 12.98 | 80,784 |
23 Feb 2024 | 13.24 | 13.25 | 13.24 | 13.24 | 13.24 | 142,531 |
22 Feb 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 178,279 |
21 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 66,327 |
20 Feb 2024 | 14.10 | 14.10 | 14.06 | 14.06 | 14.06 | 207,067 |
19 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 48,075 |
16 Feb 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 36,752 |
15 Feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 47,948 |
14 Feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 20,346 |
13 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 20,528 |
12 Feb 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 36,692 |
09 Feb 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 30,905 |
08 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 37,765 |
07 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 54,216 |
06 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 406,261 |
05 Feb 2024 | 17.30 | 17.50 | 17.20 | 17.50 | 17.50 | 534,835 |
02 Feb 2024 | 16.20 | 16.67 | 15.90 | 16.67 | 16.67 | 742,078 |
01 Feb 2024 | 15.75 | 15.89 | 15.44 | 15.88 | 15.88 | 639,461 |
31 Jan 2024 | 14.65 | 15.14 | 14.45 | 15.14 | 15.14 | 421,641 |
30 Jan 2024 | 13.70 | 14.46 | 13.55 | 14.42 | 14.42 | 657,681 |
29 Jan 2024 | 14.20 | 14.40 | 13.51 | 13.78 | 13.78 | 313,739 |
25 Jan 2024 | 14.05 | 14.19 | 13.85 | 14.06 | 14.06 | 260,966 |
24 Jan 2024 | 13.41 | 14.30 | 13.41 | 14.20 | 14.20 | 255,529 |
23 Jan 2024 | 14.79 | 15.24 | 14.04 | 14.04 | 14.04 | 283,964 |
19 Jan 2024 | 14.80 | 15.00 | 14.16 | 14.29 | 14.29 | 479,666 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 836,367 |
16 Jan 2024 | 14.71 | 15.40 | 14.71 | 14.71 | 14.71 | 1,182,178 |
15 Jan 2024 | 15.48 | 16.21 | 15.48 | 15.48 | 15.48 | 725,224 |
12 Jan 2024 | 16.11 | 17.69 | 16.11 | 16.29 | 16.29 | 2,888,543 |
11 Jan 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 101,881 |
10 Jan 2024 | 19.70 | 19.70 | 17.84 | 17.84 | 17.84 | 2,922,497 |
09 Jan 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 651,164 |
08 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1,019,032 |
05 Jan 2024 | 16.88 | 17.03 | 15.40 | 17.03 | 17.03 | 7,510,645 |
04 Jan 2024 | 14.51 | 15.49 | 14.51 | 15.49 | 15.49 | 1,773,011 |
03 Jan 2024 | 13.35 | 14.09 | 12.85 | 14.09 | 14.09 | 7,529,995 |
02 Jan 2024 | 11.24 | 12.81 | 10.75 | 12.81 | 12.81 | 6,331,247 |
01 Jan 2024 | 10.30 | 10.68 | 9.71 | 10.68 | 10.68 | 2,038,609 |
29 Dec 2023 | 8.78 | 8.96 | 8.51 | 8.90 | 8.90 | 106,819 |
28 Dec 2023 | 9.25 | 9.29 | 8.68 | 8.81 | 8.81 | 217,535 |
27 Dec 2023 | 8.77 | 9.17 | 8.77 | 9.08 | 9.08 | 162,692 |
26 Dec 2023 | 8.74 | 8.77 | 8.40 | 8.77 | 8.77 | 178,434 |
22 Dec 2023 | 8.00 | 8.38 | 7.99 | 8.36 | 8.36 | 124,211 |
21 Dec 2023 | 7.99 | 8.38 | 7.99 | 7.99 | 7.99 | 579,200 |
20 Dec 2023 | 8.90 | 8.90 | 8.31 | 8.41 | 8.41 | 218,747 |
19 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 53,740 |
18 Dec 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 18,483 |
15 Dec 2023 | 7.69 | 7.70 | 7.69 | 7.70 | 7.70 | 134,193 |
14 Dec 2023 | 7.95 | 7.95 | 7.84 | 7.84 | 7.84 | 91,043 |
13 Dec 2023 | 8.07 | 8.07 | 8.00 | 8.00 | 8.00 | 40,634 |
12 Dec 2023 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | 176,596 |
11 Dec 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 17,815 |
08 Dec 2023 | 7.75 | 7.75 | 7.60 | 7.74 | 7.74 | 61,075 |
07 Dec 2023 | 7.59 | 7.65 | 7.59 | 7.60 | 7.60 | 70,358 |
06 Dec 2023 | 7.74 | 7.74 | 7.72 | 7.74 | 7.74 | 65,216 |
05 Dec 2023 | 7.59 | 7.74 | 7.59 | 7.74 | 7.74 | 98,144 |
04 Dec 2023 | 7.65 | 7.65 | 7.59 | 7.59 | 7.59 | 61,008 |
01 Dec 2023 | 7.75 | 7.80 | 7.71 | 7.71 | 7.71 | 70,370 |
30 Nov 2023 | 7.98 | 7.98 | 7.70 | 7.86 | 7.86 | 43,635 |
29 Nov 2023 | 7.90 | 7.90 | 7.83 | 7.83 | 7.83 | 25,845 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |