Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.05 | 10.05 | 9.97 | 9.97 | 9.97 | 632 |
02 May 2024 | 9.80 | 9.88 | 9.63 | 9.79 | 9.79 | 14,821 |
01 May 2024 | 9.53 | 9.71 | 9.53 | 9.53 | 9.53 | 1,091 |
30 Apr 2024 | 9.89 | 9.96 | 9.65 | 9.67 | 9.67 | 6,037 |
29 Apr 2024 | 9.87 | 9.90 | 9.70 | 9.86 | 9.86 | 1,587 |
26 Apr 2024 | 9.44 | 9.61 | 9.44 | 9.46 | 9.46 | 132 |
25 Apr 2024 | 9.54 | 9.54 | 9.29 | 9.31 | 9.31 | 463 |
24 Apr 2024 | 9.49 | 9.51 | 9.43 | 9.34 | 9.34 | 604 |
23 Apr 2024 | 9.33 | 9.44 | 9.21 | 9.43 | 9.43 | 1,408 |
22 Apr 2024 | 9.41 | 9.50 | 9.30 | 9.33 | 9.33 | 956 |
19 Apr 2024 | 9.35 | 9.49 | 9.35 | 9.40 | 9.40 | 5,146 |
18 Apr 2024 | 9.80 | 9.80 | 9.73 | 9.63 | 9.63 | 7,791 |
17 Apr 2024 | 9.73 | 9.86 | 9.56 | 9.72 | 9.72 | 7,898 |
16 Apr 2024 | 9.66 | 9.66 | 9.43 | 9.53 | 9.53 | 5,074 |
15 Apr 2024 | 10.11 | 10.12 | 9.88 | 9.90 | 9.90 | 7,223 |
12 Apr 2024 | 10.37 | 10.41 | 10.12 | 10.05 | 10.05 | 12,059 |
11 Apr 2024 | 10.26 | 10.35 | 10.17 | 10.15 | 10.15 | 6,175 |
10 Apr 2024 | 10.40 | 10.43 | 9.63 | 9.63 | 9.63 | 13,965 |
09 Apr 2024 | 10.32 | 10.43 | 10.15 | 10.28 | 10.28 | 6,523 |
08 Apr 2024 | 9.95 | 10.21 | 9.89 | 10.12 | 10.12 | 1,261 |
05 Apr 2024 | 9.95 | 9.97 | 9.82 | 9.78 | 9.78 | 209,912 |
04 Apr 2024 | 10.29 | 10.29 | 10.21 | 10.23 | 10.23 | 7,678 |
03 Apr 2024 | 9.91 | 10.01 | 9.83 | 10.01 | 10.01 | 6,035 |
02 Apr 2024 | 9.79 | 9.99 | 9.79 | 9.82 | 9.82 | 4,842 |
28 Mar 2024 | 9.71 | 9.76 | 9.66 | 9.72 | 9.72 | 48 |
27 Mar 2024 | 9.53 | 9.53 | 9.31 | 9.57 | 9.57 | 732 |
26 Mar 2024 | 9.55 | 9.59 | 9.43 | 9.91 | 9.91 | 13,063 |
25 Mar 2024 | 9.55 | 9.71 | 9.55 | 9.61 | 9.61 | 4,485 |
22 Mar 2024 | 9.71 | 9.81 | 9.66 | 9.66 | 9.66 | 13,014 |
21 Mar 2024 | 9.95 | 9.95 | 9.87 | 9.92 | 9.92 | 1,404 |
20 Mar 2024 | 9.55 | 9.98 | 9.55 | 10.11 | 10.11 | 85 |
19 Mar 2024 | 9.73 | 9.81 | 9.59 | 9.66 | 9.66 | 3,361 |
18 Mar 2024 | 9.75 | 9.92 | 9.75 | 9.79 | 9.79 | 2,756 |
15 Mar 2024 | 9.86 | 9.86 | 9.78 | 9.72 | 9.72 | 516 |
14 Mar 2024 | 9.89 | 10.05 | 9.84 | 10.73 | 10.73 | 504 |
13 Mar 2024 | 10.00 | 10.07 | 9.89 | 9.89 | 9.89 | 6,795 |
12 Mar 2024 | 10.04 | 10.05 | 9.87 | 9.86 | 9.86 | 6,652 |
11 Mar 2024 | 9.79 | 9.90 | 9.76 | 9.90 | 9.90 | 5,431 |
08 Mar 2024 | 9.79 | 9.95 | 9.79 | 9.84 | 9.84 | 3,850 |
07 Mar 2024 | 9.64 | 9.90 | 9.64 | 10.73 | 10.73 | 2,525 |
06 Mar 2024 | 9.55 | 9.63 | 9.46 | 9.71 | 9.71 | 3,491 |
05 Mar 2024 | 9.95 | 9.95 | 9.62 | 9.62 | 9.62 | 3,149 |
04 Mar 2024 | 10.33 | 10.37 | 10.12 | 10.18 | 10.18 | 63,388 |
01 Mar 2024 | 10.14 | 10.33 | 10.00 | 10.31 | 10.31 | 2,524 |
29 Feb 2024 | 9.70 | 10.07 | 9.59 | 9.97 | 9.97 | 14,333 |
28 Feb 2024 | 9.48 | 9.68 | 9.48 | 9.61 | 9.61 | 3,310 |
27 Feb 2024 | 9.27 | 9.47 | 9.27 | 9.48 | 9.48 | 2,434 |
26 Feb 2024 | 9.29 | 9.29 | 9.18 | 11.03 | 11.03 | 2,438 |
23 Feb 2024 | 9.23 | 9.23 | 9.08 | 9.10 | 9.10 | 8,857 |
22 Feb 2024 | 9.31 | 9.31 | 9.23 | 9.21 | 9.21 | 7,989 |
21 Feb 2024 | 9.34 | 9.34 | 9.24 | 9.29 | 9.29 | 1,410 |
20 Feb 2024 | 9.40 | 9.40 | 9.15 | 9.19 | 9.19 | 10,892 |
19 Feb 2024 | 9.40 | 9.51 | 9.40 | 9.45 | 9.45 | 5,405 |
16 Feb 2024 | 9.50 | 9.60 | 9.41 | 9.53 | 9.53 | 4,039 |
15 Feb 2024 | 9.04 | 9.22 | 8.88 | 9.22 | 9.22 | 1,269 |
14 Feb 2024 | 8.88 | 8.91 | 8.75 | 8.88 | 8.88 | 1,810 |
13 Feb 2024 | 9.18 | 9.24 | 8.91 | 8.90 | 8.90 | 7,790 |
12 Feb 2024 | 9.10 | 9.24 | 9.02 | 9.20 | 9.20 | 15,388 |
09 Feb 2024 | 9.00 | 9.06 | 9.00 | 9.01 | 9.01 | 162 |
08 Feb 2024 | 8.98 | 8.98 | 8.98 | 9.00 | 9.00 | 223 |
07 Feb 2024 | 8.95 | 9.03 | 8.91 | 9.62 | 9.62 | 4,870 |
06 Feb 2024 | 8.57 | 8.75 | 8.57 | 8.75 | 8.75 | 2,688 |
05 Feb 2024 | 8.73 | 8.73 | 8.39 | 8.39 | 8.39 | 29,373 |
02 Feb 2024 | 9.12 | 9.12 | 8.69 | 8.69 | 8.69 | 16,093 |
01 Feb 2024 | 9.09 | 11.74 | 8.97 | 8.99 | 8.99 | 5,775 |
31 Jan 2024 | 9.29 | 9.31 | 9.21 | 9.24 | 9.24 | 17,410 |
30 Jan 2024 | 9.45 | 9.55 | 9.41 | 9.37 | 9.37 | 321 |
29 Jan 2024 | 9.34 | 9.52 | 9.34 | 9.46 | 9.46 | 2,903 |
26 Jan 2024 | 9.54 | 9.54 | 9.47 | 9.52 | 9.52 | 7,946 |
25 Jan 2024 | 9.67 | 9.67 | 9.46 | 9.43 | 9.43 | 12,397 |
24 Jan 2024 | 9.41 | 9.69 | 9.41 | 9.66 | 9.66 | 19,314 |
23 Jan 2024 | 9.17 | 9.42 | 9.17 | 9.31 | 9.31 | 5,933 |
22 Jan 2024 | 9.27 | 9.27 | 9.10 | 9.16 | 9.16 | 427 |
19 Jan 2024 | 9.50 | 9.62 | 9.33 | 9.35 | 9.35 | 4,713 |
18 Jan 2024 | 9.70 | 9.70 | 9.50 | 9.57 | 9.57 | 524 |
17 Jan 2024 | 9.92 | 9.92 | 9.65 | 9.68 | 9.68 | 3,105 |
16 Jan 2024 | 10.26 | 10.26 | 10.02 | 10.02 | 10.02 | 8,154 |
15 Jan 2024 | 10.25 | 10.32 | 10.20 | 10.25 | 10.25 | 7,189 |
12 Jan 2024 | 10.49 | 10.62 | 10.44 | 10.62 | 10.62 | 1,931 |
11 Jan 2024 | 10.62 | 10.69 | 10.35 | 10.31 | 10.31 | 2,548 |
10 Jan 2024 | 10.73 | 10.73 | 10.49 | 10.61 | 10.61 | 656 |
09 Jan 2024 | 10.99 | 10.99 | 10.66 | 10.75 | 10.75 | 14,552 |
08 Jan 2024 | 11.09 | 11.09 | 10.85 | 10.94 | 10.94 | 7,011 |
05 Jan 2024 | 11.06 | 11.26 | 10.89 | 11.14 | 11.14 | 3,612 |
04 Jan 2024 | 11.22 | 11.42 | 11.22 | 11.27 | 11.27 | 1,433 |
03 Jan 2024 | 11.67 | 11.67 | 11.22 | 12.04 | 12.04 | 2,813 |
02 Jan 2024 | 11.88 | 11.89 | 11.71 | 11.87 | 11.87 | 4,165 |
29 Dec 2023 | 11.89 | 11.98 | 11.89 | 11.92 | 11.92 | 325 |
28 Dec 2023 | 11.90 | 11.95 | 11.89 | 11.87 | 11.87 | 3,461 |
27 Dec 2023 | 11.89 | 11.89 | 11.65 | 11.74 | 11.74 | 2,159 |
22 Dec 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
21 Dec 2023 | 11.36 | 11.41 | 11.30 | 11.41 | 11.41 | 1,566 |
20 Dec 2023 | 11.50 | 11.51 | 11.41 | 11.48 | 11.48 | 30,523 |
19 Dec 2023 | 11.20 | 11.55 | 11.20 | 11.68 | 11.68 | 2,082 |
18 Dec 2023 | 11.30 | 11.30 | 11.29 | 11.31 | 11.31 | 294 |
15 Dec 2023 | 11.20 | 11.47 | 11.19 | 11.32 | 11.32 | 11,116 |
14 Dec 2023 | 10.85 | 11.23 | 10.85 | 11.13 | 11.13 | 12,121 |
13 Dec 2023 | 10.53 | 10.63 | 10.34 | 10.49 | 10.49 | 1,147 |
12 Dec 2023 | 10.65 | 10.65 | 10.49 | 13.60 | 13.60 | 2,654 |
11 Dec 2023 | 10.68 | 10.88 | 10.68 | 10.66 | 10.66 | 4,774 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |