Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.81 | 11.03 | 10.71 | 10.73 | 10.73 | 1,083,552 |
02 May 2024 | 10.56 | 10.80 | 10.54 | 10.77 | 10.77 | 1,200,377 |
30 Apr 2024 | 10.61 | 10.73 | 10.59 | 10.61 | 10.61 | 708,040 |
29 Apr 2024 | 10.56 | 10.73 | 10.56 | 10.66 | 10.66 | 519,275 |
26 Apr 2024 | 10.31 | 10.65 | 10.31 | 10.56 | 10.56 | 669,518 |
25 Apr 2024 | 10.32 | 10.52 | 10.29 | 10.35 | 10.35 | 509,236 |
24 Apr 2024 | 10.50 | 10.50 | 10.23 | 10.34 | 10.34 | 707,971 |
23 Apr 2024 | 10.40 | 10.49 | 10.38 | 10.44 | 10.44 | 636,275 |
22 Apr 2024 | 10.29 | 10.43 | 10.28 | 10.36 | 10.36 | 634,971 |
19 Apr 2024 | 10.18 | 10.25 | 10.09 | 10.21 | 10.21 | 648,652 |
18 Apr 2024 | 10.07 | 10.26 | 10.07 | 10.25 | 10.25 | 773,534 |
17 Apr 2024 | 9.97 | 10.19 | 9.92 | 10.01 | 10.01 | 594,049 |
16 Apr 2024 | 9.77 | 10.02 | 9.77 | 10.00 | 10.00 | 846,468 |
15 Apr 2024 | 10.02 | 10.07 | 9.86 | 9.97 | 9.97 | 750,983 |
12 Apr 2024 | 9.97 | 10.12 | 9.96 | 10.02 | 10.02 | 829,214 |
11 Apr 2024 | 9.80 | 9.91 | 9.70 | 9.91 | 9.91 | 812,926 |
10 Apr 2024 | 10.00 | 10.13 | 9.74 | 9.82 | 9.82 | 928,304 |
09 Apr 2024 | 9.74 | 9.93 | 9.67 | 9.83 | 9.83 | 865,992 |
08 Apr 2024 | 9.57 | 9.73 | 9.57 | 9.71 | 9.71 | 506,530 |
05 Apr 2024 | 9.62 | 9.65 | 9.53 | 9.60 | 9.60 | 666,398 |
04 Apr 2024 | 9.53 | 9.72 | 9.52 | 9.72 | 9.72 | 1,320,087 |
03 Apr 2024 | 9.64 | 9.65 | 9.51 | 9.52 | 9.52 | 675,546 |
02 Apr 2024 | 9.90 | 9.94 | 9.66 | 9.69 | 9.69 | 957,879 |
28 Mar 2024 | 9.82 | 10.03 | 9.73 | 9.98 | 9.98 | 1,177,628 |
27 Mar 2024 | 9.69 | 9.82 | 9.69 | 9.80 | 9.80 | 831,778 |
26 Mar 2024 | 9.59 | 9.71 | 9.56 | 9.70 | 9.70 | 792,596 |
25 Mar 2024 | 9.48 | 9.59 | 9.40 | 9.59 | 9.59 | 463,655 |
22 Mar 2024 | 9.40 | 9.56 | 9.39 | 9.49 | 9.49 | 677,793 |
21 Mar 2024 | 9.25 | 9.47 | 9.20 | 9.40 | 9.40 | 895,635 |
20 Mar 2024 | 9.12 | 9.23 | 9.09 | 9.16 | 9.16 | 581,593 |
19 Mar 2024 | 9.15 | 9.18 | 9.09 | 9.14 | 9.14 | 380,105 |
18 Mar 2024 | 9.11 | 9.16 | 9.07 | 9.14 | 9.14 | 562,468 |
15 Mar 2024 | 9.20 | 9.28 | 9.12 | 9.12 | 9.12 | 1,815,363 |
14 Mar 2024 | 9.14 | 9.24 | 9.14 | 9.22 | 9.22 | 790,379 |
13 Mar 2024 | 9.10 | 9.16 | 9.07 | 9.15 | 9.15 | 689,402 |
12 Mar 2024 | 9.30 | 9.30 | 9.09 | 9.10 | 9.10 | 453,595 |
11 Mar 2024 | 9.29 | 9.32 | 9.16 | 9.26 | 9.26 | 593,621 |
08 Mar 2024 | 9.14 | 9.31 | 9.09 | 9.28 | 9.28 | 515,775 |
07 Mar 2024 | 8.90 | 9.13 | 8.89 | 9.12 | 9.12 | 862,761 |
06 Mar 2024 | 8.84 | 9.02 | 8.80 | 8.94 | 8.94 | 696,510 |
05 Mar 2024 | 8.82 | 8.86 | 8.80 | 8.83 | 8.83 | 1,068,832 |
04 Mar 2024 | 8.90 | 8.90 | 8.74 | 8.86 | 8.86 | 619,490 |
01 Mar 2024 | 8.84 | 9.11 | 8.82 | 8.90 | 8.90 | 837,918 |
29 Feb 2024 | 8.76 | 8.97 | 8.73 | 8.76 | 8.76 | 1,581,441 |
28 Feb 2024 | 9.17 | 9.17 | 8.76 | 8.85 | 8.85 | 723,065 |
27 Feb 2024 | 9.10 | 9.24 | 9.10 | 9.13 | 9.13 | 385,719 |
26 Feb 2024 | 9.19 | 9.23 | 9.13 | 9.19 | 9.19 | 292,877 |
23 Feb 2024 | 9.23 | 9.26 | 9.12 | 9.20 | 9.20 | 381,106 |
22 Feb 2024 | 9.23 | 9.27 | 9.15 | 9.22 | 9.22 | 528,476 |
21 Feb 2024 | 9.17 | 9.28 | 9.17 | 9.18 | 9.18 | 417,957 |
20 Feb 2024 | 9.13 | 9.19 | 9.07 | 9.19 | 9.19 | 361,994 |
19 Feb 2024 | 9.05 | 9.22 | 9.05 | 9.17 | 9.17 | 338,787 |
16 Feb 2024 | 9.22 | 9.23 | 9.11 | 9.16 | 9.16 | 491,409 |
15 Feb 2024 | 9.19 | 9.23 | 9.06 | 9.17 | 9.17 | 553,164 |
14 Feb 2024 | 9.09 | 9.20 | 9.07 | 9.10 | 9.10 | 530,204 |
13 Feb 2024 | 9.29 | 9.35 | 9.07 | 9.13 | 9.13 | 475,752 |
12 Feb 2024 | 9.23 | 9.33 | 9.20 | 9.33 | 9.33 | 305,060 |
09 Feb 2024 | 9.35 | 9.40 | 9.13 | 9.15 | 9.15 | 743,918 |
08 Feb 2024 | 9.26 | 9.38 | 9.26 | 9.32 | 9.32 | 341,976 |
07 Feb 2024 | 9.35 | 9.41 | 9.27 | 9.27 | 9.27 | 737,647 |
06 Feb 2024 | 9.43 | 9.47 | 9.31 | 9.36 | 9.36 | 711,755 |
05 Feb 2024 | 9.30 | 9.44 | 9.30 | 9.38 | 9.38 | 477,156 |
02 Feb 2024 | 9.43 | 9.52 | 9.31 | 9.32 | 9.32 | 484,088 |
01 Feb 2024 | 9.38 | 9.48 | 9.28 | 9.33 | 9.33 | 799,568 |
31 Jan 2024 | 9.54 | 9.56 | 9.48 | 9.51 | 9.51 | 440,982 |
30 Jan 2024 | 9.55 | 9.65 | 9.44 | 9.48 | 9.48 | 546,286 |
29 Jan 2024 | 9.49 | 9.57 | 9.37 | 9.55 | 9.55 | 429,195 |
26 Jan 2024 | 9.45 | 9.50 | 9.37 | 9.49 | 9.49 | 495,951 |
25 Jan 2024 | 9.40 | 9.47 | 9.31 | 9.44 | 9.44 | 478,186 |
24 Jan 2024 | 9.38 | 9.49 | 9.37 | 9.45 | 9.45 | 644,271 |
23 Jan 2024 | 9.38 | 9.40 | 9.24 | 9.30 | 9.30 | 637,016 |
22 Jan 2024 | 9.33 | 9.47 | 9.32 | 9.43 | 9.43 | 703,103 |
19 Jan 2024 | 9.39 | 9.43 | 9.26 | 9.33 | 9.33 | 555,433 |
18 Jan 2024 | 9.55 | 9.56 | 9.33 | 9.36 | 9.36 | 2,467,310 |
17 Jan 2024 | 9.45 | 9.48 | 9.27 | 9.36 | 9.36 | 614,301 |
16 Jan 2024 | 9.44 | 9.53 | 9.44 | 9.52 | 9.52 | 507,395 |
15 Jan 2024 | 9.49 | 9.55 | 9.44 | 9.52 | 9.52 | 469,873 |
12 Jan 2024 | 9.48 | 9.64 | 9.45 | 9.52 | 9.52 | 596,137 |
11 Jan 2024 | 9.49 | 9.69 | 9.40 | 9.44 | 9.44 | 827,714 |
10 Jan 2024 | 9.58 | 9.76 | 9.55 | 9.70 | 9.70 | 595,934 |
09 Jan 2024 | 9.68 | 9.68 | 9.47 | 9.55 | 9.55 | 638,411 |
08 Jan 2024 | 9.52 | 9.64 | 9.42 | 9.60 | 9.60 | 511,390 |
05 Jan 2024 | 9.81 | 9.85 | 9.65 | 9.72 | 9.72 | 735,326 |
04 Jan 2024 | 9.90 | 9.95 | 9.81 | 9.88 | 9.88 | 424,159 |
03 Jan 2024 | 9.98 | 10.03 | 9.82 | 9.85 | 9.85 | 725,681 |
02 Jan 2024 | 10.00 | 10.14 | 9.98 | 9.98 | 9.98 | 605,770 |
29 Dec 2023 | 10.12 | 10.16 | 10.05 | 10.06 | 10.06 | 304,127 |
28 Dec 2023 | 10.09 | 10.15 | 10.05 | 10.10 | 10.10 | 413,002 |
27 Dec 2023 | 10.02 | 10.13 | 10.02 | 10.12 | 10.12 | 395,933 |
22 Dec 2023 | 9.93 | 10.09 | 9.93 | 10.06 | 10.06 | 287,114 |
21 Dec 2023 | 9.99 | 10.07 | 9.99 | 10.02 | 10.02 | 299,370 |
20 Dec 2023 | 9.99 | 10.13 | 9.91 | 10.09 | 10.09 | 722,697 |
19 Dec 2023 | 9.88 | 10.01 | 9.88 | 9.98 | 9.98 | 753,265 |
18 Dec 2023 | 9.85 | 9.94 | 9.78 | 9.86 | 9.86 | 853,231 |
15 Dec 2023 | 10.05 | 10.18 | 9.84 | 9.89 | 9.89 | 3,208,910 |
14 Dec 2023 | 9.77 | 10.07 | 9.76 | 10.04 | 10.04 | 1,464,147 |
13 Dec 2023 | 9.42 | 9.52 | 9.41 | 9.48 | 9.48 | 521,977 |
12 Dec 2023 | 9.71 | 9.73 | 9.39 | 9.43 | 9.43 | 912,623 |
11 Dec 2023 | 9.64 | 9.76 | 9.63 | 9.70 | 9.70 | 882,161 |
08 Dec 2023 | 9.65 | 9.70 | 9.52 | 9.62 | 9.62 | 620,967 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |