Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 335 |
25 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 10 |
24 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 564 |
23 Apr 2024 | 9.45 | 9.45 | 9.28 | 9.28 | 9.28 | 440 |
22 Apr 2024 | 9.16 | 9.16 | 9.13 | 9.16 | 9.16 | 331 |
19 Apr 2024 | 8.99 | 9.05 | 8.94 | 9.04 | 9.04 | 9,352 |
18 Apr 2024 | 8.88 | 8.92 | 8.88 | 8.92 | 8.92 | 26 |
17 Apr 2024 | 8.92 | 8.92 | 8.87 | 8.91 | 8.91 | 1,772 |
16 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 73 |
15 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 4,469 |
12 Apr 2024 | 9.20 | 9.20 | 8.99 | 8.99 | 8.99 | 13,855 |
11 Apr 2024 | 9.08 | 9.13 | 9.08 | 9.13 | 9.13 | 1,113 |
10 Apr 2024 | 9.09 | 9.09 | 9.06 | 9.06 | 9.06 | 114 |
09 Apr 2024 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 8,043 |
08 Apr 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 961 |
05 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 600 |
04 Apr 2024 | 9.29 | 9.29 | 9.25 | 9.25 | 9.25 | 1,019 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 5,073 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 4,928 |
26 Mar 2024 | 9.27 | 9.29 | 9.27 | 9.29 | 9.29 | 12,604 |
25 Mar 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1,195 |
22 Mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 237 |
21 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 417 |
20 Mar 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 125 |
19 Mar 2024 | 9.43 | 9.43 | 9.21 | 9.21 | 9.21 | 3,392 |
18 Mar 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 4 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 64 |
13 Mar 2024 | 9.59 | 9.59 | 9.49 | 9.49 | 9.49 | 8,619 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1,814 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 49 |
04 Mar 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1,735 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 24 |
28 Feb 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1,417 |
27 Feb 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 299 |
26 Feb 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 617 |
23 Feb 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 89 |
22 Feb 2024 | 9.40 | 9.46 | 9.40 | 9.45 | 9.45 | 4,009 |
21 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 231 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 626 |
16 Feb 2024 | 9.30 | 9.41 | 9.30 | 9.41 | 9.41 | 8,449 |
15 Feb 2024 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 7,690 |
14 Feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 870 |
13 Feb 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 2,303 |
12 Feb 2024 | 9.57 | 9.61 | 9.57 | 9.61 | 9.61 | 1,527 |
09 Feb 2024 | 9.79 | 9.79 | 9.55 | 9.55 | 9.55 | 1,457 |
08 Feb 2024 | 9.66 | 9.76 | 9.66 | 9.76 | 9.76 | 7,575 |
07 Feb 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1,241 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 3,199 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 174 |
30 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1,098 |
29 Jan 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 738 |
26 Jan 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1,315 |
25 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 927 |
24 Jan 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1,249 |
23 Jan 2024 | 9.48 | 9.48 | 9.42 | 9.42 | 9.42 | 4,805 |
22 Jan 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 3,964 |
19 Jan 2024 | 9.71 | 9.71 | 9.65 | 9.66 | 9.66 | 3,686 |
18 Jan 2024 | 9.86 | 9.86 | 9.69 | 9.86 | 9.86 | 3,948 |
17 Jan 2024 | 9.87 | 9.87 | 9.72 | 9.72 | 9.72 | 2,906 |
16 Jan 2024 | 9.97 | 10.06 | 9.96 | 9.98 | 9.98 | 4,308 |
15 Jan 2024 | 9.97 | 10.02 | 9.97 | 10.02 | 10.02 | 2,202 |
12 Jan 2024 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 1,824 |
11 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 892 |
10 Jan 2024 | 9.90 | 9.96 | 9.88 | 9.92 | 9.92 | 3,769 |
09 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 8,830 |
08 Jan 2024 | 10.06 | 10.24 | 10.06 | 10.24 | 10.24 | 1,295 |
05 Jan 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 91 |
04 Jan 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 718 |
03 Jan 2024 | 9.76 | 9.76 | 9.59 | 9.59 | 9.59 | 725 |
02 Jan 2024 | 9.64 | 9.76 | 9.64 | 9.73 | 9.73 | 13,235 |
29 Dec 2023 | 9.78 | 9.78 | 9.64 | 9.68 | 9.68 | 3,078 |
28 Dec 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 735 |
27 Dec 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 319 |
22 Dec 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 775 |
21 Dec 2023 | 9.97 | 10.02 | 9.97 | 10.02 | 10.02 | 3,157 |
20 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 833 |
19 Dec 2023 | 10.06 | 10.10 | 10.02 | 10.10 | 10.10 | 5,226 |
18 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,696 |
15 Dec 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 8,647 |
14 Dec 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 655 |
13 Dec 2023 | 9.84 | 9.96 | 9.84 | 9.96 | 9.96 | 826 |
12 Dec 2023 | 10.08 | 10.08 | 10.00 | 10.00 | 10.00 | 16,122 |
11 Dec 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 260 |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 10.26 | 10.30 | 10.26 | 10.30 | 10.30 | 1,946 |
06 Dec 2023 | 9.98 | 10.14 | 9.94 | 10.14 | 10.14 | 8,977 |
05 Dec 2023 | 9.60 | 9.80 | 9.60 | 9.78 | 9.78 | 5,742 |
04 Dec 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 24 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |