Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 11.98 | 12.07 | 11.96 | 12.07 | 12.07 | 4,471 |
25 Apr 2024 | 11.76 | 11.84 | 11.66 | 11.71 | 11.71 | 1,075,390 |
24 Apr 2024 | 11.99 | 12.00 | 11.92 | 11.94 | 11.94 | 3,903 |
23 Apr 2024 | 11.70 | 11.74 | 11.70 | 11.74 | 11.74 | 1,849 |
22 Apr 2024 | 11.66 | 11.66 | 11.57 | 11.62 | 11.62 | 41,921 |
19 Apr 2024 | 11.80 | 11.86 | 11.71 | 11.71 | 11.71 | 5,313 |
18 Apr 2024 | 12.11 | 12.11 | 11.97 | 12.00 | 12.00 | 4,096 |
17 Apr 2024 | 12.16 | 12.16 | 12.05 | 12.16 | 12.16 | 51,116 |
16 Apr 2024 | 12.15 | 12.19 | 12.13 | 12.17 | 12.17 | 15,494 |
15 Apr 2024 | 12.45 | 12.53 | 12.45 | 12.53 | 12.53 | 3,017 |
12 Apr 2024 | 12.66 | 12.66 | 12.46 | 12.46 | 12.46 | 1,532 |
11 Apr 2024 | 12.47 | 12.49 | 12.47 | 12.49 | 12.49 | 335 |
10 Apr 2024 | 12.57 | 12.57 | 12.55 | 12.55 | 12.55 | 3,755 |
09 Apr 2024 | 12.61 | 12.61 | 12.40 | 12.40 | 12.40 | 3,201 |
08 Apr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 3,055 |
05 Apr 2024 | 12.44 | 12.48 | 12.40 | 12.43 | 12.43 | 8,085 |
04 Apr 2024 | 12.69 | 12.72 | 12.69 | 12.72 | 12.72 | 6,336 |
03 Apr 2024 | 12.60 | 12.74 | 12.60 | 12.74 | 12.74 | 7,024 |
02 Apr 2024 | 12.80 | 12.81 | 12.61 | 12.61 | 12.61 | 6,403 |
28 Mar 2024 | 12.74 | 12.78 | 12.72 | 12.78 | 12.78 | 20,255 |
27 Mar 2024 | 12.86 | 12.86 | 12.71 | 12.71 | 12.71 | 20,107 |
26 Mar 2024 | 12.88 | 12.90 | 12.86 | 12.86 | 12.86 | 6,494 |
25 Mar 2024 | 12.88 | 12.88 | 12.79 | 12.84 | 12.84 | 13,861 |
22 Mar 2024 | 12.89 | 12.90 | 12.88 | 12.88 | 12.88 | 2,898 |
21 Mar 2024 | 12.90 | 12.92 | 12.90 | 12.91 | 12.91 | 185 |
20 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
19 Mar 2024 | 12.53 | 12.54 | 12.53 | 12.54 | 12.54 | 5,842 |
18 Mar 2024 | 12.61 | 12.64 | 12.61 | 12.64 | 12.64 | 2,687 |
15 Mar 2024 | 12.60 | 12.67 | 12.60 | 12.64 | 12.64 | 1,020 |
14 Mar 2024 | 12.79 | 12.80 | 12.74 | 12.74 | 12.74 | 2,646 |
13 Mar 2024 | 12.91 | 12.92 | 12.74 | 12.74 | 12.74 | 4,026 |
12 Mar 2024 | 12.67 | 12.84 | 12.63 | 12.81 | 12.81 | 2,605 |
11 Mar 2024 | 12.62 | 12.62 | 12.53 | 12.57 | 12.57 | 6,240 |
08 Mar 2024 | 12.96 | 13.02 | 12.96 | 13.02 | 13.02 | 3,386 |
07 Mar 2024 | 12.64 | 12.69 | 12.64 | 12.69 | 12.69 | 1,200 |
06 Mar 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 100 |
05 Mar 2024 | 12.66 | 12.72 | 12.66 | 12.72 | 12.72 | 1,894 |
04 Mar 2024 | 12.72 | 12.78 | 12.69 | 12.78 | 12.78 | 10,165 |
01 Mar 2024 | 12.53 | 12.60 | 12.53 | 12.60 | 12.60 | 3,229 |
29 Feb 2024 | 12.31 | 12.39 | 12.31 | 12.39 | 12.39 | 8,001 |
28 Feb 2024 | 12.34 | 12.34 | 12.27 | 12.27 | 12.27 | 444 |
27 Feb 2024 | 12.36 | 12.38 | 12.33 | 12.38 | 12.38 | 5,196 |
26 Feb 2024 | 12.33 | 12.42 | 12.33 | 12.41 | 12.41 | 5,133 |
23 Feb 2024 | 12.42 | 12.44 | 12.32 | 12.32 | 12.32 | 10,136 |
22 Feb 2024 | 12.14 | 12.28 | 12.14 | 12.28 | 12.28 | 3,092 |
21 Feb 2024 | 11.87 | 11.88 | 11.87 | 11.88 | 11.88 | 12,017 |
20 Feb 2024 | 12.14 | 12.14 | 11.87 | 11.87 | 11.87 | 9,890 |
19 Feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 2,164 |
16 Feb 2024 | 12.28 | 12.28 | 12.14 | 12.18 | 12.18 | 3,766 |
15 Feb 2024 | 12.27 | 12.33 | 12.21 | 12.33 | 12.33 | 588 |
14 Feb 2024 | 12.11 | 12.11 | 12.09 | 12.09 | 12.09 | 38 |
13 Feb 2024 | 12.24 | 12.24 | 12.00 | 12.08 | 12.08 | 794 |
12 Feb 2024 | 12.33 | 12.36 | 12.28 | 12.28 | 12.28 | 3,702 |
09 Feb 2024 | 12.12 | 12.26 | 12.12 | 12.26 | 12.26 | 1,617 |
08 Feb 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
07 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
06 Feb 2024 | 11.98 | 12.00 | 11.80 | 11.80 | 11.80 | 6,136 |
05 Feb 2024 | 11.89 | 11.92 | 11.82 | 11.84 | 11.84 | 11,951 |
02 Feb 2024 | 11.73 | 11.78 | 11.70 | 11.76 | 11.76 | 18,136 |
01 Feb 2024 | 11.64 | 11.69 | 11.64 | 11.69 | 11.69 | 212 |
31 Jan 2024 | 11.78 | 11.78 | 11.58 | 11.58 | 11.58 | 87,622 |
30 Jan 2024 | 11.91 | 11.91 | 11.83 | 11.87 | 11.87 | 1,173 |
29 Jan 2024 | 11.72 | 11.76 | 11.70 | 11.70 | 11.70 | 9,047 |
26 Jan 2024 | 11.69 | 11.78 | 11.69 | 11.77 | 11.77 | 6,752 |
25 Jan 2024 | 11.81 | 11.90 | 11.81 | 11.90 | 11.90 | 9,345 |
24 Jan 2024 | 11.71 | 11.76 | 11.71 | 11.76 | 11.76 | 4,444 |
23 Jan 2024 | 11.58 | 11.58 | 11.53 | 11.55 | 11.55 | 6,036 |
22 Jan 2024 | 11.55 | 11.59 | 11.55 | 11.59 | 11.59 | 11,013 |
19 Jan 2024 | 11.34 | 11.36 | 11.30 | 11.34 | 11.34 | 1,225 |
18 Jan 2024 | 11.12 | 11.21 | 11.12 | 11.21 | 11.21 | 10,750 |
17 Jan 2024 | 11.06 | 11.06 | 11.00 | 11.00 | 11.00 | 6,140 |
16 Jan 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 63,333 |
15 Jan 2024 | 11.11 | 11.11 | 11.04 | 11.06 | 11.06 | 5,892 |
12 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 4,263 |
11 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 150 |
10 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 5 |
09 Jan 2024 | 10.81 | 10.84 | 10.81 | 10.83 | 10.83 | 3,824 |
08 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 540 |
05 Jan 2024 | 10.54 | 10.63 | 10.54 | 10.63 | 10.63 | 714 |
04 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 805 |
03 Jan 2024 | 10.74 | 10.74 | 10.60 | 10.62 | 10.62 | 20,928 |
29 Dec 2023 | 11.00 | 11.00 | 10.98 | 10.98 | 10.98 | 3,092 |
28 Dec 2023 | 11.09 | 11.09 | 11.04 | 11.04 | 11.04 | 204 |
27 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 2,400 |
22 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 8 |
21 Dec 2023 | 10.90 | 10.90 | 10.85 | 10.89 | 10.89 | 6,870 |
20 Dec 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
19 Dec 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 86 |
18 Dec 2023 | 10.86 | 10.87 | 10.85 | 10.85 | 10.85 | 3,235 |
15 Dec 2023 | 10.87 | 10.87 | 10.80 | 10.85 | 10.85 | 3,402 |
14 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
13 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 15,607 |
12 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 46,800 |
11 Dec 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 705 |
08 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 800 |
07 Dec 2023 | 10.40 | 10.44 | 10.40 | 10.44 | 10.44 | 8,231 |
06 Dec 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
05 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 219,360 |
04 Dec 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 7,455 |
01 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 136 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |