Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.85 | 10.90 | 10.80 | 10.82 | 10.82 | 14,511 |
02 May 2024 | 10.85 | 10.95 | 10.80 | 10.85 | 10.85 | 9,128 |
01 May 2024 | 10.80 | 10.90 | 10.75 | 10.80 | 10.80 | 62,427 |
30 Apr 2024 | 10.80 | 10.85 | 10.72 | 10.85 | 10.85 | 13,866 |
29 Apr 2024 | 10.75 | 10.80 | 10.70 | 10.75 | 10.75 | 221,733 |
26 Apr 2024 | 10.70 | 10.75 | 10.65 | 10.75 | 10.75 | 36,214 |
25 Apr 2024 | 10.70 | 10.70 | 10.54 | 10.70 | 10.70 | 27,028 |
24 Apr 2024 | 10.75 | 10.75 | 10.45 | 10.65 | 10.65 | 104,823 |
23 Apr 2024 | 10.70 | 10.75 | 10.55 | 10.73 | 10.73 | 31,835 |
22 Apr 2024 | 10.55 | 10.65 | 10.50 | 10.60 | 10.60 | 8,700 |
19 Apr 2024 | 10.60 | 10.65 | 10.52 | 10.65 | 10.65 | 27,535 |
18 Apr 2024 | 10.60 | 10.70 | 10.55 | 10.60 | 10.60 | 28,137 |
17 Apr 2024 | 10.55 | 10.65 | 10.50 | 10.63 | 10.63 | 30,061 |
16 Apr 2024 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | 29,399 |
15 Apr 2024 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | 44,035 |
12 Apr 2024 | 10.65 | 10.75 | 10.60 | 10.60 | 10.60 | 23,583 |
11 Apr 2024 | 10.75 | 10.75 | 10.65 | 10.70 | 10.70 | 14,006 |
10 Apr 2024 | 10.70 | 10.75 | 10.70 | 10.70 | 10.70 | 85,564 |
09 Apr 2024 | 10.70 | 10.75 | 10.67 | 10.70 | 10.70 | 27,132 |
08 Apr 2024 | 10.60 | 10.75 | 10.60 | 10.65 | 10.65 | 68,028 |
05 Apr 2024 | 10.70 | 10.70 | 10.55 | 10.60 | 10.60 | 24,103 |
04 Apr 2024 | 10.80 | 10.85 | 10.70 | 10.70 | 10.70 | 35,407 |
03 Apr 2024 | 10.75 | 10.85 | 10.70 | 10.70 | 10.70 | 21,162 |
02 Apr 2024 | 10.80 | 10.93 | 10.75 | 10.75 | 10.75 | 16,061 |
28 Mar 2024 | 10.85 | 10.90 | 10.75 | 10.75 | 10.75 | 40,832 |
27 Mar 2024 | 10.95 | 10.95 | 10.80 | 10.90 | 10.90 | 42,997 |
26 Mar 2024 | 10.85 | 10.95 | 10.80 | 10.90 | 10.90 | 57,193 |
25 Mar 2024 | 10.80 | 10.90 | 10.76 | 10.80 | 10.80 | 368,217 |
22 Mar 2024 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 36,653 |
21 Mar 2024 | 10.75 | 10.80 | 10.71 | 10.75 | 10.75 | 69,885 |
20 Mar 2024 | 10.75 | 10.80 | 10.70 | 10.75 | 10.75 | 22,348 |
19 Mar 2024 | 10.80 | 10.80 | 10.71 | 10.80 | 10.80 | 12,380 |
18 Mar 2024 | 10.80 | 10.80 | 10.70 | 10.75 | 10.75 | 10,528 |
15 Mar 2024 | 10.80 | 10.80 | 10.75 | 10.80 | 10.80 | 104,216 |
14 Mar 2024 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 21,742 |
13 Mar 2024 | 10.75 | 10.75 | 10.71 | 10.75 | 10.75 | 15,154 |
12 Mar 2024 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | 9,938 |
11 Mar 2024 | 10.70 | 10.80 | 10.65 | 10.75 | 10.75 | 17,771 |
08 Mar 2024 | 10.75 | 10.80 | 10.65 | 10.70 | 10.70 | 44,318 |
07 Mar 2024 | 10.75 | 10.80 | 10.70 | 10.75 | 10.75 | 25,899 |
06 Mar 2024 | 10.75 | 10.80 | 10.71 | 10.75 | 10.75 | 58,227 |
05 Mar 2024 | 10.75 | 10.75 | 10.65 | 10.65 | 10.65 | 149,644 |
04 Mar 2024 | 10.65 | 10.75 | 10.65 | 10.65 | 10.65 | 23,780 |
01 Mar 2024 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | 17,185 |
29 Feb 2024 | 10.65 | 10.70 | 10.58 | 10.60 | 10.60 | 11,920 |
28 Feb 2024 | 10.60 | 10.70 | 10.50 | 10.55 | 10.55 | 63,699 |
27 Feb 2024 | 10.65 | 10.73 | 10.60 | 10.60 | 10.60 | 29,947 |
26 Feb 2024 | 10.65 | 10.75 | 10.60 | 10.65 | 10.65 | 41,074 |
23 Feb 2024 | 10.75 | 10.75 | 10.65 | 10.65 | 10.65 | 26,107 |
22 Feb 2024 | 10.55 | 10.75 | 10.55 | 10.65 | 10.65 | 19,124 |
21 Feb 2024 | 10.70 | 10.75 | 10.65 | 10.65 | 10.65 | 68,095 |
20 Feb 2024 | 10.50 | 10.60 | 10.50 | 10.55 | 10.55 | 233,423 |
19 Feb 2024 | 10.65 | 10.65 | 10.49 | 10.60 | 10.60 | 10,525 |
16 Feb 2024 | 10.70 | 10.70 | 10.57 | 10.70 | 10.70 | 14,126 |
15 Feb 2024 | 10.55 | 10.70 | 10.52 | 10.55 | 10.55 | 27,812 |
14 Feb 2024 | 10.60 | 10.65 | 10.50 | 10.50 | 10.50 | 8,075 |
13 Feb 2024 | 10.80 | 10.80 | 10.45 | 10.50 | 10.50 | 19,097 |
12 Feb 2024 | 10.70 | 10.80 | 10.65 | 10.70 | 10.70 | 8,745 |
09 Feb 2024 | 10.50 | 10.75 | 10.50 | 10.65 | 10.65 | 70,422 |
08 Feb 2024 | 10.65 | 10.75 | 10.45 | 10.45 | 10.45 | 18,498 |
07 Feb 2024 | 10.50 | 10.75 | 10.43 | 10.75 | 10.75 | 18,057 |
06 Feb 2024 | 10.32 | 10.40 | 10.28 | 10.40 | 10.40 | 46,815 |
05 Feb 2024 | 10.35 | 10.45 | 10.15 | 10.30 | 10.30 | 69,443 |
02 Feb 2024 | 10.35 | 10.50 | 10.30 | 10.40 | 10.40 | 46,637 |
01 Feb 2024 | 10.40 | 10.52 | 10.30 | 10.30 | 10.30 | 6,940 |
31 Jan 2024 | 10.40 | 10.65 | 10.25 | 10.55 | 10.55 | 34,837 |
30 Jan 2024 | 10.40 | 10.55 | 10.30 | 10.55 | 10.55 | 13,390 |
29 Jan 2024 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | 4,783 |
26 Jan 2024 | 10.40 | 10.45 | 10.35 | 10.45 | 10.45 | 393,085 |
25 Jan 2024 | 10.40 | 10.50 | 10.36 | 10.50 | 10.50 | 146,834 |
24 Jan 2024 | 10.30 | 10.31 | 10.25 | 10.30 | 10.30 | 23,794 |
23 Jan 2024 | 10.15 | 10.40 | 10.15 | 10.25 | 10.25 | 28,039 |
22 Jan 2024 | 10.40 | 10.40 | 10.20 | 10.25 | 10.25 | 19,372 |
19 Jan 2024 | 10.40 | 10.55 | 10.30 | 10.30 | 10.30 | 10,749 |
18 Jan 2024 | 10.25 | 10.55 | 10.25 | 10.40 | 10.40 | 47,433 |
17 Jan 2024 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | 15,611 |
16 Jan 2024 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | 47,090 |
15 Jan 2024 | 10.42 | 10.50 | 10.32 | 10.40 | 10.40 | 5,036 |
12 Jan 2024 | 10.40 | 10.47 | 10.35 | 10.35 | 10.35 | 4,167 |
11 Jan 2024 | 10.30 | 10.50 | 10.20 | 10.50 | 10.50 | 62,871 |
10 Jan 2024 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | 31,853 |
09 Jan 2024 | 10.55 | 10.35 | 10.25 | 10.25 | 10.25 | 17,467 |
08 Jan 2024 | 10.35 | 10.45 | 10.25 | 10.45 | 10.45 | 24,558 |
05 Jan 2024 | 10.30 | 10.35 | 10.20 | 10.20 | 10.20 | 45,139 |
04 Jan 2024 | 10.35 | 10.50 | 10.35 | 10.35 | 10.35 | 19,380 |
03 Jan 2024 | 10.50 | 10.50 | 10.36 | 10.45 | 10.45 | 7,354 |
02 Jan 2024 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | 7,728 |
29 Dec 2023 | 10.30 | 10.45 | 10.25 | 10.38 | 10.38 | 13,146 |
28 Dec 2023 | 10.35 | 10.40 | 10.10 | 10.25 | 10.25 | 9,936 |
27 Dec 2023 | 10.15 | 10.40 | 10.15 | 10.15 | 10.15 | 19,632 |
22 Dec 2023 | 10.15 | 10.25 | 10.10 | 10.25 | 10.25 | 17,829 |
21 Dec 2023 | 10.20 | 10.30 | 10.15 | 10.20 | 10.20 | 14,027 |
20 Dec 2023 | 10.35 | 10.50 | 10.25 | 10.25 | 10.25 | 48,454 |
19 Dec 2023 | 10.55 | 10.55 | 10.30 | 10.30 | 10.30 | 10,909 |
18 Dec 2023 | 10.45 | 10.50 | 10.30 | 10.50 | 10.50 | 15,914 |
15 Dec 2023 | 10.20 | 10.40 | 10.15 | 10.40 | 10.40 | 193,023 |
14 Dec 2023 | 10.35 | 10.40 | 10.20 | 10.20 | 10.20 | 146,081 |
13 Dec 2023 | 10.45 | 10.45 | 10.05 | 10.15 | 10.15 | 165,919 |
12 Dec 2023 | 10.45 | 10.45 | 10.35 | 10.40 | 10.40 | 6,984 |
11 Dec 2023 | 10.90 | 10.90 | 10.30 | 10.45 | 10.45 | 121,225 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |