Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 9.72 | 9.72 | 8.88 | 9.30 | 9.30 | 86,062 |
30 Apr 2024 | 9.70 | 9.72 | 9.52 | 9.52 | 9.52 | 32,861 |
29 Apr 2024 | 9.98 | 10.35 | 9.76 | 9.76 | 9.76 | 45,881 |
26 Apr 2024 | 9.78 | 10.50 | 9.78 | 9.98 | 9.98 | 37,970 |
25 Apr 2024 | 10.80 | 10.80 | 9.90 | 10.20 | 10.20 | 41,987 |
24 Apr 2024 | 9.90 | 10.50 | 9.50 | 10.30 | 10.30 | 528,732 |
23 Apr 2024 | 10.70 | 11.00 | 10.60 | 11.00 | 11.00 | 6,233 |
22 Apr 2024 | 10.80 | 11.00 | 10.55 | 10.65 | 10.65 | 31,191 |
19 Apr 2024 | 11.10 | 11.10 | 10.80 | 11.10 | 11.10 | 6,138 |
18 Apr 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 40,675 |
17 Apr 2024 | 11.20 | 11.20 | 10.80 | 10.90 | 10.90 | 8,201 |
16 Apr 2024 | 10.85 | 11.05 | 10.80 | 10.95 | 10.95 | 10,345 |
15 Apr 2024 | 11.40 | 11.40 | 10.85 | 11.10 | 11.10 | 13,072 |
12 Apr 2024 | 11.15 | 11.55 | 11.15 | 11.20 | 11.20 | 24,531 |
11 Apr 2024 | 10.70 | 11.55 | 10.70 | 11.45 | 11.45 | 22,260 |
10 Apr 2024 | 11.30 | 11.75 | 11.30 | 11.50 | 11.50 | 1,930 |
09 Apr 2024 | 12.00 | 12.00 | 11.40 | 11.50 | 11.50 | 17,179 |
08 Apr 2024 | 11.00 | 11.75 | 11.00 | 11.40 | 11.40 | 589,757 |
05 Apr 2024 | 10.80 | 11.50 | 10.80 | 11.15 | 11.15 | 11,484 |
04 Apr 2024 | 11.25 | 11.25 | 10.95 | 11.15 | 11.15 | 38,262 |
03 Apr 2024 | 10.80 | 10.90 | 10.55 | 10.80 | 10.80 | 15,094 |
02 Apr 2024 | 11.95 | 11.95 | 11.05 | 11.10 | 11.10 | 28,295 |
27 Mar 2024 | 11.98 | 11.98 | 11.22 | 11.88 | 11.88 | 1,900 |
26 Mar 2024 | 11.20 | 11.54 | 10.82 | 11.24 | 11.24 | 17,369 |
25 Mar 2024 | 11.32 | 11.70 | 11.26 | 11.28 | 11.28 | 67,144 |
22 Mar 2024 | 11.30 | 11.78 | 11.30 | 11.30 | 11.30 | 104,377 |
21 Mar 2024 | 13.00 | 13.00 | 11.68 | 11.72 | 11.72 | 141,652 |
20 Mar 2024 | 11.94 | 11.94 | 11.72 | 11.76 | 11.76 | 617,861 |
19 Mar 2024 | 12.00 | 12.36 | 11.94 | 11.94 | 11.94 | 15,216 |
18 Mar 2024 | 13.00 | 13.00 | 12.00 | 12.02 | 12.02 | 48,276 |
15 Mar 2024 | 11.84 | 13.00 | 11.52 | 12.98 | 12.98 | 133,691 |
14 Mar 2024 | 11.60 | 11.82 | 11.60 | 11.78 | 11.78 | 21,949 |
13 Mar 2024 | 11.56 | 11.70 | 11.32 | 11.60 | 11.60 | 137,542 |
12 Mar 2024 | 10.90 | 11.10 | 10.90 | 10.90 | 10.90 | 101,444 |
11 Mar 2024 | 11.40 | 11.40 | 10.88 | 10.88 | 10.88 | 16,125 |
08 Mar 2024 | 11.00 | 11.26 | 10.98 | 11.22 | 11.22 | 84,344 |
07 Mar 2024 | 10.30 | 11.24 | 10.30 | 11.20 | 11.20 | 12,693 |
06 Mar 2024 | 11.58 | 11.58 | 11.24 | 11.30 | 11.30 | 17,325 |
05 Mar 2024 | 11.82 | 11.82 | 11.16 | 11.30 | 11.30 | 25,412 |
04 Mar 2024 | 11.46 | 11.46 | 11.14 | 11.30 | 11.30 | 12,288 |
01 Mar 2024 | 11.84 | 11.84 | 11.24 | 11.46 | 11.46 | 226,577 |
29 Feb 2024 | 11.10 | 11.50 | 10.70 | 10.98 | 10.98 | 191,270 |
28 Feb 2024 | 10.50 | 10.60 | 10.24 | 10.60 | 10.60 | 21,080 |
27 Feb 2024 | 10.50 | 10.56 | 10.20 | 10.56 | 10.56 | 29,482 |
26 Feb 2024 | 10.12 | 10.70 | 9.90 | 10.50 | 10.50 | 97,143 |
23 Feb 2024 | 10.38 | 10.40 | 10.08 | 10.34 | 10.34 | 23,138 |
22 Feb 2024 | 10.20 | 10.54 | 10.20 | 10.38 | 10.38 | 12,279 |
21 Feb 2024 | 10.40 | 10.44 | 10.20 | 10.44 | 10.44 | 13,124 |
20 Feb 2024 | 9.79 | 10.40 | 9.79 | 10.40 | 10.40 | 2,214 |
19 Feb 2024 | 10.36 | 10.50 | 9.94 | 10.50 | 10.50 | 27,455 |
16 Feb 2024 | 10.30 | 10.50 | 10.22 | 10.36 | 10.36 | 35,308 |
15 Feb 2024 | 10.30 | 10.30 | 9.92 | 10.20 | 10.20 | 13,733 |
14 Feb 2024 | 9.70 | 10.30 | 9.70 | 10.30 | 10.30 | 136,447 |
13 Feb 2024 | 9.30 | 10.20 | 9.30 | 9.70 | 9.70 | 22,024 |
12 Feb 2024 | 8.99 | 9.79 | 8.85 | 9.70 | 9.70 | 71,819 |
09 Feb 2024 | 10.02 | 10.16 | 9.06 | 9.33 | 9.33 | 182,393 |
08 Feb 2024 | 10.00 | 10.40 | 10.00 | 10.12 | 10.12 | 109,941 |
07 Feb 2024 | 10.50 | 10.80 | 10.30 | 10.40 | 10.40 | 54,157 |
06 Feb 2024 | 10.22 | 10.72 | 10.22 | 10.48 | 10.48 | 31,549 |
05 Feb 2024 | 10.40 | 10.42 | 10.08 | 10.22 | 10.22 | 44,922 |
02 Feb 2024 | 10.30 | 10.50 | 10.10 | 10.40 | 10.40 | 52,913 |
01 Feb 2024 | 10.00 | 10.50 | 10.00 | 10.48 | 10.48 | 37,258 |
31 Jan 2024 | 10.52 | 10.68 | 10.12 | 10.12 | 10.12 | 52,564 |
30 Jan 2024 | 10.52 | 10.88 | 10.52 | 10.76 | 10.76 | 29,772 |
29 Jan 2024 | 10.52 | 10.92 | 10.50 | 10.92 | 10.92 | 16,994 |
26 Jan 2024 | 11.00 | 11.00 | 10.52 | 10.86 | 10.86 | 18,460 |
25 Jan 2024 | 10.70 | 10.94 | 10.66 | 10.86 | 10.86 | 37,010 |
24 Jan 2024 | 10.64 | 11.00 | 10.64 | 10.92 | 10.92 | 9,970 |
23 Jan 2024 | 10.50 | 11.00 | 10.50 | 10.96 | 10.96 | 54,611 |
22 Jan 2024 | 11.60 | 11.64 | 10.66 | 10.98 | 10.98 | 68,278 |
19 Jan 2024 | 10.64 | 11.58 | 10.56 | 11.30 | 11.30 | 135,478 |
18 Jan 2024 | 10.00 | 10.76 | 10.00 | 10.66 | 10.66 | 46,383 |
17 Jan 2024 | 10.86 | 10.86 | 10.40 | 10.74 | 10.74 | 38,986 |
16 Jan 2024 | 10.36 | 10.88 | 9.78 | 10.88 | 10.88 | 276,110 |
15 Jan 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 56,043 |
12 Jan 2024 | 10.58 | 10.94 | 10.46 | 10.60 | 10.60 | 68,872 |
11 Jan 2024 | 11.00 | 11.00 | 10.56 | 10.56 | 10.56 | 98,277 |
10 Jan 2024 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 47,968 |
09 Jan 2024 | 11.00 | 11.00 | 10.62 | 10.88 | 10.88 | 28,777 |
08 Jan 2024 | 11.36 | 11.36 | 10.50 | 11.00 | 11.00 | 28,343 |
05 Jan 2024 | 10.54 | 11.30 | 10.54 | 11.30 | 11.30 | 37,730 |
04 Jan 2024 | 10.00 | 10.86 | 10.00 | 10.86 | 10.86 | 32,938 |
03 Jan 2024 | 11.54 | 11.54 | 10.86 | 10.86 | 10.86 | 254,131 |
02 Jan 2024 | 12.00 | 12.00 | 11.10 | 11.10 | 11.10 | 116,538 |
29 Dec 2023 | 12.30 | 12.40 | 11.60 | 12.00 | 12.00 | 83,505 |
28 Dec 2023 | 11.80 | 11.94 | 11.46 | 11.94 | 11.94 | 47,963 |
27 Dec 2023 | 11.56 | 11.60 | 11.22 | 11.58 | 11.58 | 20,325 |
22 Dec 2023 | 12.00 | 12.00 | 11.12 | 11.54 | 11.54 | 61,800 |
21 Dec 2023 | 11.96 | 12.62 | 11.56 | 11.98 | 11.98 | 142,045 |
20 Dec 2023 | 10.90 | 11.78 | 10.52 | 11.76 | 11.76 | 66,144 |
19 Dec 2023 | 10.50 | 10.90 | 10.42 | 10.90 | 10.90 | 39,812 |
18 Dec 2023 | 10.86 | 10.90 | 10.20 | 10.54 | 10.54 | 110,434 |
15 Dec 2023 | 10.96 | 11.88 | 10.20 | 10.86 | 10.86 | 341,768 |
14 Dec 2023 | 11.60 | 12.70 | 10.80 | 10.92 | 10.92 | 659,048 |
13 Dec 2023 | 10.40 | 11.70 | 10.40 | 11.30 | 11.30 | 201,277 |
12 Dec 2023 | 9.05 | 10.32 | 9.05 | 10.32 | 10.32 | 486,389 |
11 Dec 2023 | 8.82 | 8.82 | 8.45 | 8.75 | 8.75 | 100,326 |
08 Dec 2023 | 8.10 | 8.79 | 8.10 | 8.28 | 8.28 | 35,636 |
07 Dec 2023 | 8.50 | 8.88 | 8.20 | 8.22 | 8.22 | 45,870 |
06 Dec 2023 | 8.00 | 8.50 | 8.00 | 8.30 | 8.30 | 93,398 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |