Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 10.65 | 10.65 | 9.65 | 9.65 | 9.65 | 176,813 |
30 Apr 2024 | 10.50 | 10.75 | 10.00 | 10.15 | 10.15 | 39,451 |
29 Apr 2024 | 10.60 | 10.85 | 10.22 | 10.35 | 10.35 | 89,697 |
26 Apr 2024 | 10.00 | 10.50 | 9.70 | 10.38 | 10.38 | 237,048 |
25 Apr 2024 | 10.40 | 10.55 | 9.73 | 10.00 | 10.00 | 17,784 |
24 Apr 2024 | 10.40 | 10.40 | 9.95 | 10.17 | 10.17 | 23,395 |
23 Apr 2024 | 9.91 | 10.37 | 9.91 | 10.17 | 10.17 | 34,162 |
22 Apr 2024 | 10.30 | 10.75 | 9.76 | 10.05 | 10.05 | 56,274 |
19 Apr 2024 | 10.60 | 11.04 | 10.00 | 10.15 | 10.15 | 124,241 |
18 Apr 2024 | 10.90 | 11.47 | 10.27 | 10.51 | 10.51 | 119,250 |
16 Apr 2024 | 11.00 | 11.14 | 10.65 | 10.95 | 10.95 | 60,328 |
15 Apr 2024 | 11.05 | 11.68 | 10.70 | 11.00 | 11.00 | 199,163 |
12 Apr 2024 | 12.00 | 13.35 | 10.60 | 11.98 | 11.98 | 625,260 |
10 Apr 2024 | 12.30 | 13.40 | 11.81 | 11.85 | 11.85 | 176,102 |
09 Apr 2024 | 10.65 | 12.00 | 9.73 | 11.73 | 11.73 | 216,138 |
08 Apr 2024 | 10.79 | 10.79 | 10.15 | 10.35 | 10.35 | 44,079 |
05 Apr 2024 | 10.19 | 10.80 | 10.10 | 10.74 | 10.74 | 71,098 |
04 Apr 2024 | 10.46 | 10.79 | 10.00 | 10.18 | 10.18 | 20,217 |
03 Apr 2024 | 10.40 | 10.64 | 10.20 | 10.25 | 10.25 | 46,602 |
02 Apr 2024 | 9.88 | 10.70 | 9.88 | 10.29 | 10.29 | 43,894 |
01 Apr 2024 | 8.95 | 9.85 | 8.95 | 9.73 | 9.73 | 42,924 |
28 Mar 2024 | 9.30 | 9.30 | 8.80 | 9.12 | 9.12 | 34,318 |
27 Mar 2024 | 9.52 | 9.80 | 8.67 | 9.24 | 9.24 | 41,706 |
26 Mar 2024 | 9.30 | 10.15 | 9.11 | 9.33 | 9.33 | 26,875 |
22 Mar 2024 | 8.65 | 9.45 | 8.65 | 9.23 | 9.23 | 21,487 |
21 Mar 2024 | 9.01 | 9.29 | 8.51 | 9.18 | 9.18 | 46,217 |
20 Mar 2024 | 8.96 | 9.38 | 8.85 | 9.08 | 9.08 | 90,406 |
19 Mar 2024 | 9.27 | 9.29 | 8.50 | 8.53 | 8.53 | 27,137 |
18 Mar 2024 | 9.00 | 9.10 | 8.65 | 9.07 | 9.07 | 26,126 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 8.61 | 9.30 | 7.83 | 9.03 | 9.03 | 39,809 |
13 Mar 2024 | 9.45 | 9.45 | 8.50 | 8.61 | 8.61 | 25,434 |
12 Mar 2024 | 9.70 | 9.87 | 8.80 | 9.06 | 9.06 | 21,698 |
11 Mar 2024 | 10.00 | 10.45 | 9.30 | 9.49 | 9.49 | 35,786 |
07 Mar 2024 | 9.79 | 10.60 | 9.22 | 10.02 | 10.02 | 19,144 |
06 Mar 2024 | 10.30 | 10.54 | 9.36 | 9.69 | 9.69 | 51,500 |
05 Mar 2024 | 10.58 | 10.58 | 9.85 | 10.24 | 10.24 | 29,414 |
04 Mar 2024 | 10.66 | 10.66 | 9.80 | 10.04 | 10.04 | 17,623 |
01 Mar 2024 | 10.55 | 10.55 | 9.70 | 10.30 | 10.30 | 36,931 |
29 Feb 2024 | 10.42 | 10.60 | 9.83 | 10.07 | 10.07 | 122,462 |
28 Feb 2024 | 10.25 | 10.49 | 10.09 | 10.12 | 10.12 | 91,602 |
27 Feb 2024 | 10.81 | 10.81 | 10.25 | 10.26 | 10.26 | 52,097 |
26 Feb 2024 | 10.52 | 10.85 | 10.16 | 10.33 | 10.33 | 51,863 |
23 Feb 2024 | 10.51 | 11.00 | 10.15 | 10.52 | 10.52 | 14,359 |
22 Feb 2024 | 11.22 | 11.22 | 10.20 | 10.67 | 10.67 | 52,548 |
21 Feb 2024 | 10.94 | 10.95 | 10.31 | 10.70 | 10.70 | 47,556 |
20 Feb 2024 | 10.74 | 10.74 | 10.01 | 10.43 | 10.43 | 33,845 |
19 Feb 2024 | 9.75 | 10.23 | 9.75 | 10.23 | 10.23 | 22,072 |
16 Feb 2024 | 9.79 | 9.97 | 9.75 | 9.75 | 9.75 | 50,086 |
15 Feb 2024 | 9.86 | 9.86 | 9.50 | 9.78 | 9.78 | 16,158 |
14 Feb 2024 | 9.49 | 9.69 | 9.49 | 9.69 | 9.69 | 29,708 |
13 Feb 2024 | 9.87 | 9.87 | 9.68 | 9.68 | 9.68 | 16,300 |
12 Feb 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10,868 |
09 Feb 2024 | 10.27 | 10.27 | 10.07 | 10.07 | 10.07 | 11,862 |
08 Feb 2024 | 9.87 | 10.27 | 9.87 | 10.27 | 10.27 | 96,450 |
07 Feb 2024 | 10.07 | 10.14 | 10.07 | 10.07 | 10.07 | 82,209 |
06 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 44,333 |
05 Feb 2024 | 10.60 | 10.60 | 10.47 | 10.47 | 10.47 | 27,390 |
02 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 23,443 |
01 Feb 2024 | 10.28 | 10.48 | 10.28 | 10.48 | 10.48 | 36,037 |
31 Jan 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 39,837 |
30 Jan 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 44,749 |
29 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 30,085 |
25 Jan 2024 | 10.86 | 10.87 | 10.86 | 10.86 | 10.86 | 143,176 |
24 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 43,997 |
23 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11,152 |
19 Jan 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 144,823 |
18 Jan 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 16,736 |
17 Jan 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 8,744 |
16 Jan 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 7,665 |
15 Jan 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12,962 |
12 Jan 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 15,056 |
11 Jan 2024 | 13.75 | 13.75 | 13.23 | 13.23 | 13.23 | 319,795 |
10 Jan 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 235,661 |
09 Jan 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 373,886 |
08 Jan 2024 | 12.98 | 12.98 | 12.70 | 12.98 | 12.98 | 132,797 |
05 Jan 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 378,344 |
04 Jan 2024 | 11.70 | 11.79 | 11.49 | 11.79 | 11.79 | 170,427 |
03 Jan 2024 | 10.85 | 11.23 | 10.85 | 11.23 | 11.23 | 96,060 |
02 Jan 2024 | 10.95 | 11.00 | 10.40 | 10.70 | 10.70 | 30,020 |
01 Jan 2024 | 10.65 | 10.80 | 10.23 | 10.79 | 10.79 | 32,008 |
29 Dec 2023 | 10.16 | 10.65 | 10.15 | 10.53 | 10.53 | 32,805 |
28 Dec 2023 | 10.01 | 10.87 | 9.85 | 10.26 | 10.26 | 33,253 |
27 Dec 2023 | 10.51 | 10.80 | 10.25 | 10.36 | 10.36 | 31,284 |
26 Dec 2023 | 11.00 | 11.00 | 10.35 | 10.51 | 10.51 | 38,988 |
22 Dec 2023 | 10.30 | 10.80 | 10.26 | 10.69 | 10.69 | 26,332 |
21 Dec 2023 | 10.01 | 10.45 | 9.94 | 10.30 | 10.30 | 66,780 |
20 Dec 2023 | 11.32 | 11.32 | 10.45 | 10.45 | 10.45 | 51,280 |
19 Dec 2023 | 11.23 | 11.23 | 10.45 | 10.99 | 10.99 | 50,647 |
18 Dec 2023 | 11.30 | 11.44 | 10.60 | 11.00 | 11.00 | 137,475 |
15 Dec 2023 | 11.47 | 11.47 | 10.95 | 11.15 | 11.15 | 33,446 |
14 Dec 2023 | 11.50 | 11.50 | 11.00 | 11.27 | 11.27 | 31,282 |
13 Dec 2023 | 11.05 | 11.79 | 11.00 | 11.33 | 11.33 | 61,518 |
12 Dec 2023 | 11.58 | 11.58 | 10.90 | 11.23 | 11.23 | 18,175 |
11 Dec 2023 | 11.74 | 11.74 | 10.90 | 11.27 | 11.27 | 90,733 |
08 Dec 2023 | 11.64 | 11.64 | 10.81 | 11.43 | 11.43 | 63,565 |
07 Dec 2023 | 11.61 | 11.61 | 10.66 | 11.25 | 11.25 | 31,518 |
06 Dec 2023 | 11.72 | 11.75 | 10.92 | 11.18 | 11.18 | 49,286 |
05 Dec 2023 | 11.22 | 11.71 | 10.76 | 11.49 | 11.49 | 54,622 |
04 Dec 2023 | 12.00 | 12.00 | 11.22 | 11.22 | 11.22 | 54,992 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |