Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 31 |
25 Apr 2024 | 9.01 | 9.48 | 9.01 | 9.48 | 9.48 | 828 |
24 Apr 2024 | 9.50 | 9.53 | 9.50 | 9.53 | 9.53 | 946 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 9.36 | 9.36 | 9.35 | 9.35 | 9.35 | 2,723 |
18 Apr 2024 | 9.50 | 9.76 | 9.50 | 9.76 | 9.76 | 1,002 |
17 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 562 |
16 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 340 |
15 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1,825 |
12 Apr 2024 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | 1,177 |
11 Apr 2024 | 9.38 | 9.60 | 9.38 | 9.38 | 9.38 | 4 |
10 Apr 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 67 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 9.60 | 9.66 | 9.60 | 9.66 | 9.66 | 207 |
05 Apr 2024 | 9.52 | 9.60 | 9.52 | 9.60 | 9.60 | 93 |
04 Apr 2024 | 9.54 | 9.64 | 9.54 | 9.64 | 9.64 | 99 |
03 Apr 2024 | 9.70 | 9.70 | 9.56 | 9.59 | 9.59 | 1,182 |
02 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 483 |
28 Mar 2024 | 9.65 | 9.65 | 9.51 | 9.51 | 9.51 | 623 |
27 Mar 2024 | 9.75 | 9.75 | 9.67 | 9.67 | 9.67 | 412 |
26 Mar 2024 | 9.71 | 9.78 | 9.71 | 9.78 | 9.78 | 189 |
25 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 5 |
22 Mar 2024 | 9.44 | 9.56 | 9.44 | 9.56 | 9.56 | 346 |
21 Mar 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1,142 |
20 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 203 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2,271 |
14 Mar 2024 | 9.55 | 9.55 | 9.51 | 9.51 | 9.51 | 4,014 |
13 Mar 2024 | 9.75 | 9.75 | 9.51 | 9.52 | 9.52 | 2,726 |
12 Mar 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 2,807 |
11 Mar 2024 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 296 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 50 |
04 Mar 2024 | 10.62 | 10.62 | 10.38 | 10.38 | 10.38 | 2,995 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 10.76 | 10.76 | 10.40 | 10.40 | 10.40 | 2,689 |
28 Feb 2024 | 10.70 | 10.96 | 10.70 | 10.96 | 10.96 | 53 |
27 Feb 2024 | 11.20 | 11.26 | 10.96 | 10.96 | 10.96 | 2,245 |
26 Feb 2024 | 11.34 | 11.34 | 11.30 | 11.30 | 11.30 | 446 |
23 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 36 |
22 Feb 2024 | 10.50 | 10.50 | 10.15 | 10.15 | 10.15 | 2,402 |
21 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 201 |
20 Feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 23 |
19 Feb 2024 | 9.83 | 9.95 | 9.83 | 9.92 | 9.92 | 829 |
16 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 198 |
15 Feb 2024 | 9.97 | 10.02 | 9.97 | 10.02 | 10.02 | 996 |
14 Feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 93 |
13 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 739 |
12 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 559 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 334 |
06 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1,030 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 9.38 | 9.38 | 9.18 | 9.18 | 9.18 | 116 |
01 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 197 |
31 Jan 2024 | 9.44 | 9.44 | 9.35 | 9.35 | 9.35 | 810 |
30 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 19 |
29 Jan 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 317 |
26 Jan 2024 | 9.74 | 9.74 | 9.69 | 9.69 | 9.69 | 1,442 |
25 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 8 |
24 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 66 |
23 Jan 2024 | 9.70 | 9.70 | 9.67 | 9.67 | 9.67 | 3,151 |
22 Jan 2024 | 9.80 | 9.92 | 9.80 | 9.92 | 9.92 | 495 |
19 Jan 2024 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 3,742 |
18 Jan 2024 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 651 |
17 Jan 2024 | 10.04 | 10.12 | 10.04 | 10.06 | 10.06 | 512 |
16 Jan 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 117 |
15 Jan 2024 | 10.61 | 10.61 | 10.00 | 10.00 | 10.00 | 6,463 |
12 Jan 2024 | 9.22 | 10.50 | 9.22 | 10.50 | 10.50 | 1,063 |
11 Jan 2024 | 9.00 | 9.00 | 8.96 | 8.96 | 8.96 | 1,140 |
10 Jan 2024 | 8.98 | 9.18 | 8.96 | 9.18 | 9.18 | 538 |
09 Jan 2024 | 9.14 | 9.14 | 9.10 | 9.10 | 9.10 | 638 |
08 Jan 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 2,135 |
05 Jan 2024 | 9.18 | 9.19 | 9.18 | 9.19 | 9.19 | 477 |
04 Jan 2024 | 9.31 | 9.39 | 9.31 | 9.39 | 9.39 | 1,391 |
03 Jan 2024 | 9.50 | 9.50 | 9.38 | 9.38 | 9.38 | 1,121 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 192 |
28 Dec 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 77 |
27 Dec 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 86 |
22 Dec 2023 | 10.04 | 10.04 | 10.01 | 10.01 | 10.01 | 1,543 |
21 Dec 2023 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | 90 |
20 Dec 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 108 |
19 Dec 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 23 |
18 Dec 2023 | 9.93 | 9.99 | 9.93 | 9.99 | 9.99 | 3,575 |
15 Dec 2023 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 15,002 |
14 Dec 2023 | 10.08 | 10.08 | 10.04 | 10.04 | 10.04 | 132 |
13 Dec 2023 | 10.04 | 10.04 | 9.89 | 9.89 | 9.89 | 3,639 |
12 Dec 2023 | 10.38 | 10.44 | 10.38 | 10.44 | 10.44 | 1,295 |
11 Dec 2023 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | 162 |
08 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |