Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 9.93 | 9.93 | 9.76 | 9.77 | 9.77 | 5 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 9.95 | 9.95 | 9.81 | 9.84 | 9.84 | 34 |
22 Apr 2024 | 9.70 | 9.70 | 9.68 | 9.69 | 9.69 | 5 |
19 Apr 2024 | 9.66 | 9.70 | 9.66 | 9.70 | 9.70 | 426 |
18 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1 |
17 Apr 2024 | 9.97 | 9.97 | 9.87 | 9.87 | 9.87 | 4 |
16 Apr 2024 | 10.10 | 10.10 | 9.96 | 9.96 | 9.96 | 24 |
15 Apr 2024 | 10.02 | 10.22 | 9.87 | 10.18 | 10.18 | 4,659 |
12 Apr 2024 | 10.18 | 10.18 | 10.14 | 10.14 | 10.14 | 4 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 9.92 | 10.16 | 9.92 | 10.06 | 10.06 | 958 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 10.22 | 10.26 | 10.20 | 10.26 | 10.26 | 6 |
05 Apr 2024 | 10.16 | 10.16 | 10.06 | 10.16 | 10.16 | 1,302 |
04 Apr 2024 | 10.28 | 10.28 | 10.26 | 10.26 | 10.26 | 1,438 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 10.42 | 10.42 | 10.18 | 10.18 | 10.18 | 503 |
28 Mar 2024 | 10.42 | 10.48 | 10.38 | 10.48 | 10.48 | 1,235 |
27 Mar 2024 | 10.44 | 10.46 | 10.44 | 10.46 | 10.46 | 716 |
26 Mar 2024 | 10.22 | 10.30 | 10.20 | 10.24 | 10.24 | 591 |
25 Mar 2024 | 9.80 | 10.28 | 9.80 | 10.24 | 10.24 | 256 |
22 Mar 2024 | 9.73 | 9.91 | 9.71 | 9.91 | 9.91 | 43 |
21 Mar 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 5 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 9.45 | 9.47 | 9.45 | 9.47 | 9.47 | 418 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 9.21 | 9.28 | 9.21 | 9.28 | 9.28 | 5 |
14 Mar 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1 |
13 Mar 2024 | 9.53 | 9.53 | 9.47 | 9.52 | 9.52 | 657 |
12 Mar 2024 | 9.29 | 9.47 | 9.29 | 9.46 | 9.46 | 386 |
11 Mar 2024 | 9.19 | 9.19 | 9.15 | 9.15 | 9.15 | 208 |
08 Mar 2024 | 9.18 | 9.18 | 9.07 | 9.13 | 9.13 | 1,343 |
07 Mar 2024 | 8.95 | 9.24 | 8.95 | 9.24 | 9.24 | 356 |
06 Mar 2024 | 9.02 | 9.06 | 9.02 | 9.03 | 9.03 | 421 |
05 Mar 2024 | 9.17 | 9.17 | 9.12 | 9.12 | 9.12 | 4 |
04 Mar 2024 | 9.36 | 9.36 | 9.19 | 9.19 | 9.19 | 693 |
01 Mar 2024 | 9.29 | 9.30 | 9.27 | 9.27 | 9.27 | 1,088 |
29 Feb 2024 | 9.25 | 9.32 | 9.25 | 9.32 | 9.32 | 4,656 |
28 Feb 2024 | 9.15 | 9.30 | 9.13 | 9.29 | 9.29 | 13,172 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 9.35 | 9.35 | 9.19 | 9.19 | 9.19 | 31 |
21 Feb 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 153 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1 |
16 Feb 2024 | 8.92 | 8.93 | 8.92 | 8.93 | 8.93 | 512 |
15 Feb 2024 | 8.91 | 8.91 | 8.87 | 8.87 | 8.87 | 4 |
14 Feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 207 |
13 Feb 2024 | 9.15 | 9.15 | 8.97 | 8.97 | 8.97 | 22 |
12 Feb 2024 | 9.13 | 9.17 | 9.13 | 9.15 | 9.15 | 697 |
09 Feb 2024 | 9.41 | 9.44 | 9.04 | 9.18 | 9.18 | 2,578 |
08 Feb 2024 | 9.99 | 10.00 | 9.94 | 10.00 | 10.00 | 564 |
07 Feb 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 250 |
06 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 37 |
05 Feb 2024 | 9.86 | 9.86 | 9.63 | 9.70 | 9.70 | 50 |
02 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
29 Jan 2024 | 10.06 | 10.06 | 10.02 | 10.02 | 10.02 | 1 |
26 Jan 2024 | 9.97 | 9.97 | 9.94 | 9.94 | 9.94 | 278 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 6,140 |
19 Jan 2024 | 9.41 | 9.41 | 9.40 | 9.40 | 9.40 | 720 |
18 Jan 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 10 |
17 Jan 2024 | 9.39 | 9.51 | 9.34 | 9.51 | 9.51 | 1,706 |
16 Jan 2024 | 9.46 | 9.54 | 9.46 | 9.54 | 9.54 | 1,233 |
15 Jan 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 48 |
12 Jan 2024 | 9.52 | 9.58 | 9.52 | 9.58 | 9.58 | 501 |
11 Jan 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 50 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 18 |
08 Jan 2024 | 9.41 | 9.51 | 9.41 | 9.51 | 9.51 | 1,274 |
05 Jan 2024 | 9.18 | 9.34 | 9.18 | 9.32 | 9.32 | 3,493 |
04 Jan 2024 | 9.23 | 9.34 | 9.23 | 9.27 | 9.27 | 4,156 |
03 Jan 2024 | 9.35 | 9.35 | 9.17 | 9.17 | 9.17 | 431 |
02 Jan 2024 | 9.64 | 9.64 | 9.55 | 9.55 | 9.55 | 429 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 9.53 | 9.57 | 9.53 | 9.57 | 9.57 | 266 |
27 Dec 2023 | 9.71 | 9.71 | 9.58 | 9.58 | 9.58 | 39 |
22 Dec 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 302 |
21 Dec 2023 | 9.35 | 9.57 | 9.35 | 9.57 | 9.57 | 3,628 |
20 Dec 2023 | 9.24 | 9.24 | 9.17 | 9.20 | 9.20 | 1,143 |
19 Dec 2023 | 9.08 | 9.37 | 9.08 | 9.37 | 9.37 | 564 |
18 Dec 2023 | 8.93 | 8.94 | 8.93 | 8.94 | 8.94 | 538 |
15 Dec 2023 | 9.09 | 9.10 | 9.03 | 9.04 | 9.04 | 2,324 |
14 Dec 2023 | 8.89 | 8.93 | 8.89 | 8.93 | 8.93 | 597 |
13 Dec 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 413 |
12 Dec 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 129 |
11 Dec 2023 | 8.70 | 8.70 | 8.67 | 8.69 | 8.69 | 2,026 |
08 Dec 2023 | 8.71 | 8.71 | 8.68 | 8.68 | 8.68 | 627 |
07 Dec 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 15 |
06 Dec 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 55 |
05 Dec 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 426 |
04 Dec 2023 | 8.78 | 8.83 | 8.78 | 8.83 | 8.83 | 497 |
01 Dec 2023 | 8.87 | 8.91 | 8.87 | 8.91 | 8.91 | 3,314 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |