Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 6,173 |
02 May 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 4,736 |
30 Apr 2024 | 10.00 | 10.10 | 9.90 | 10.10 | 10.10 | 3,246 |
29 Apr 2024 | 10.20 | 10.70 | 10.10 | 10.10 | 10.10 | 12,230 |
26 Apr 2024 | 9.25 | 10.40 | 9.25 | 10.30 | 10.30 | 29,309 |
25 Apr 2024 | 9.05 | 9.25 | 9.05 | 9.20 | 9.20 | 504 |
24 Apr 2024 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | 1,457 |
23 Apr 2024 | 9.05 | 9.20 | 9.05 | 9.10 | 9.10 | 2,686 |
22 Apr 2024 | 9.15 | 9.25 | 9.05 | 9.05 | 9.05 | 9,853 |
19 Apr 2024 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | 50 |
18 Apr 2024 | 9.00 | 9.15 | 9.00 | 9.05 | 9.05 | 2,665 |
17 Apr 2024 | 8.70 | 9.05 | 8.70 | 9.00 | 9.00 | 6,784 |
16 Apr 2024 | 8.75 | 8.80 | 8.70 | 8.80 | 8.80 | 2,069 |
15 Apr 2024 | 8.65 | 8.85 | 8.65 | 8.80 | 8.80 | 4,447 |
12 Apr 2024 | 8.80 | 8.85 | 8.65 | 8.65 | 8.65 | 16,353 |
11 Apr 2024 | 9.00 | 9.10 | 8.75 | 8.75 | 8.75 | 10,647 |
10 Apr 2024 | 8.95 | 9.10 | 8.75 | 9.00 | 9.00 | 13,742 |
09 Apr 2024 | 8.75 | 8.90 | 8.70 | 8.85 | 8.85 | 20,065 |
08 Apr 2024 | 8.85 | 8.90 | 8.75 | 8.90 | 8.90 | 2,200 |
05 Apr 2024 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 2,775 |
04 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 700 |
03 Apr 2024 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 1,709 |
02 Apr 2024 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 100 |
28 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
27 Mar 2024 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | 2,275 |
26 Mar 2024 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | 1,845 |
25 Mar 2024 | 8.95 | 8.95 | 8.80 | 8.90 | 8.90 | 2,398 |
22 Mar 2024 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 3,096 |
21 Mar 2024 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | 1,361 |
20 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 111 |
19 Mar 2024 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | 25 |
18 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1,000 |
15 Mar 2024 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | 100 |
14 Mar 2024 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | 1,325 |
13 Mar 2024 | 8.80 | 9.20 | 8.80 | 9.20 | 9.20 | 6,423 |
12 Mar 2024 | 8.80 | 8.80 | 8.75 | 8.80 | 8.80 | 1,754 |
11 Mar 2024 | 9.00 | 9.00 | 8.70 | 8.75 | 8.75 | 6,798 |
08 Mar 2024 | 9.15 | 9.15 | 8.95 | 8.95 | 8.95 | 351 |
07 Mar 2024 | 9.25 | 9.35 | 9.15 | 9.15 | 9.15 | 4,346 |
06 Mar 2024 | 9.35 | 9.45 | 9.30 | 9.35 | 9.35 | 3,282 |
05 Mar 2024 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 240 |
04 Mar 2024 | 9.20 | 9.30 | 9.20 | 9.25 | 9.25 | 1,508 |
01 Mar 2024 | 9.00 | 9.25 | 9.00 | 9.25 | 9.25 | 2,160 |
29 Feb 2024 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | 222 |
28 Feb 2024 | 8.90 | 9.00 | 8.85 | 9.00 | 9.00 | 1,766 |
27 Feb 2024 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 93 |
26 Feb 2024 | 8.95 | 8.95 | 8.80 | 8.95 | 8.95 | 2,730 |
23 Feb 2024 | 9.00 | 9.05 | 8.85 | 9.00 | 9.00 | 4,551 |
22 Feb 2024 | 8.85 | 9.05 | 8.85 | 9.05 | 9.05 | 976 |
21 Feb 2024 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | 592 |
20 Feb 2024 | 8.90 | 8.95 | 8.85 | 8.95 | 8.95 | 1,150 |
19 Feb 2024 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 460 |
16 Feb 2024 | 9.20 | 9.25 | 8.60 | 8.95 | 8.95 | 18,993 |
15 Feb 2024 | 9.20 | 9.20 | 8.70 | 9.10 | 9.10 | 8,356 |
14 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 552 |
13 Feb 2024 | 9.05 | 9.40 | 9.05 | 9.15 | 9.15 | 6,300 |
12 Feb 2024 | 9.15 | 9.15 | 9.05 | 9.10 | 9.10 | 2,279 |
09 Feb 2024 | 9.20 | 9.25 | 8.95 | 9.10 | 9.10 | 3,340 |
08 Feb 2024 | 9.40 | 9.40 | 9.25 | 9.30 | 9.30 | 1,541 |
07 Feb 2024 | 9.25 | 9.40 | 9.25 | 9.30 | 9.30 | 1,137 |
06 Feb 2024 | 9.50 | 9.50 | 9.25 | 9.35 | 9.35 | 4,349 |
05 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
02 Feb 2024 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | 2,443 |
01 Feb 2024 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 340 |
31 Jan 2024 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | 500 |
30 Jan 2024 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 849 |
29 Jan 2024 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | 1,467 |
26 Jan 2024 | 9.70 | 9.70 | 9.50 | 9.60 | 9.60 | 561 |
25 Jan 2024 | 9.40 | 9.65 | 9.40 | 9.60 | 9.60 | 2,413 |
24 Jan 2024 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | 39 |
23 Jan 2024 | 9.35 | 9.40 | 9.25 | 9.40 | 9.40 | 1,012 |
22 Jan 2024 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 3,075 |
19 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 517 |
18 Jan 2024 | 9.55 | 9.55 | 9.10 | 9.40 | 9.40 | 3,451 |
17 Jan 2024 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 750 |
16 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 169 |
15 Jan 2024 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | 2,141 |
12 Jan 2024 | 9.70 | 9.75 | 9.60 | 9.70 | 9.70 | 1,554 |
11 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 428 |
10 Jan 2024 | 9.70 | 9.90 | 9.65 | 9.90 | 9.90 | 2,796 |
09 Jan 2024 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | 223 |
08 Jan 2024 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 838 |
05 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
04 Jan 2024 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | 3,814 |
03 Jan 2024 | 9.75 | 9.75 | 9.50 | 9.60 | 9.60 | 3,468 |
02 Jan 2024 | 9.70 | 9.70 | 9.60 | 9.70 | 9.70 | 2,891 |
29 Dec 2023 | 9.70 | 9.80 | 9.60 | 9.75 | 9.75 | 1,069 |
28 Dec 2023 | 9.70 | 9.70 | 9.60 | 9.70 | 9.70 | 2,851 |
27 Dec 2023 | 9.80 | 9.80 | 9.60 | 9.75 | 9.75 | 6,189 |
22 Dec 2023 | 10.00 | 10.00 | 9.75 | 9.90 | 9.90 | 9,310 |
21 Dec 2023 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1,500 |
20 Dec 2023 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 2,182 |
19 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,626 |
18 Dec 2023 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | 1,150 |
15 Dec 2023 | 9.75 | 10.10 | 9.65 | 10.10 | 10.10 | 7,105 |
14 Dec 2023 | 9.90 | 9.90 | 9.65 | 9.70 | 9.70 | 12,758 |
13 Dec 2023 | 9.75 | 9.90 | 9.75 | 9.85 | 9.85 | 6,664 |
12 Dec 2023 | 9.55 | 9.65 | 9.45 | 9.65 | 9.65 | 9,735 |
11 Dec 2023 | 9.45 | 9.65 | 9.45 | 9.65 | 9.65 | 4,212 |
08 Dec 2023 | 9.50 | 9.80 | 9.50 | 9.50 | 9.50 | 9,468 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |