Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 10.79 | 10.79 | 100 |
01 May 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
30 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
29 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
26 Apr 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
25 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
24 Apr 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
23 Apr 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
22 Apr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
19 Apr 2024 | 9.79 | 9.79 | 9.76 | 9.81 | 9.81 | 182 |
18 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
17 Apr 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
16 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
15 Apr 2024 | 10.05 | 10.05 | 10.05 | 10.01 | 10.01 | 370 |
12 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.91 | 9.91 | 1 |
11 Apr 2024 | 10.12 | 10.12 | 10.00 | 10.00 | 10.00 | 1,624 |
10 Apr 2024 | 10.27 | 10.27 | 10.10 | 10.13 | 10.13 | 263 |
09 Apr 2024 | 10.37 | 10.37 | 10.37 | 10.33 | 10.33 | 1 |
08 Apr 2024 | 10.16 | 10.18 | 10.16 | 10.16 | 10.16 | 1,078 |
05 Apr 2024 | 10.23 | 10.23 | 10.22 | 10.20 | 10.20 | 151 |
04 Apr 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
03 Apr 2024 | 10.22 | 10.33 | 10.22 | 10.32 | 10.32 | 832 |
02 Apr 2024 | 10.30 | 10.46 | 10.30 | 10.42 | 10.42 | 2,463 |
28 Mar 2024 | 10.51 | 10.51 | 10.35 | 10.40 | 10.40 | 146 |
27 Mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
26 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 381 |
25 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
22 Mar 2024 | 10.47 | 10.47 | 10.47 | 10.51 | 10.51 | 4 |
21 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
20 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.91 | 10.91 | - |
19 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
18 Mar 2024 | 11.23 | 11.23 | 11.17 | 11.14 | 11.14 | 1,319 |
15 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.14 | 11.14 | 1,011 |
14 Mar 2024 | 11.25 | 11.25 | 11.11 | 11.16 | 11.16 | 169 |
13 Mar 2024 | 11.36 | 11.43 | 11.36 | 11.35 | 11.35 | 4 |
12 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
11 Mar 2024 | 11.01 | 11.01 | 10.95 | 11.14 | 11.14 | 241 |
08 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.81 | 10.81 | 521 |
07 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
06 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
05 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.14 | 11.14 | 1,103 |
04 Mar 2024 | 11.06 | 11.28 | 11.06 | 11.27 | 11.27 | 1,220 |
01 Mar 2024 | 11.05 | 11.10 | 11.03 | 11.11 | 11.11 | 18 |
29 Feb 2024 | 11.07 | 11.13 | 11.07 | 11.10 | 11.10 | 127 |
28 Feb 2024 | 11.05 | 11.06 | 10.96 | 11.06 | 11.06 | 3,581 |
27 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
26 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
23 Feb 2024 | 10.84 | 11.05 | 10.84 | 10.97 | 10.97 | 72 |
22 Feb 2024 | 11.05 | 11.05 | 10.98 | 10.93 | 10.93 | 2 |
21 Feb 2024 | 11.04 | 11.04 | 11.04 | 10.92 | 10.92 | 1 |
20 Feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
19 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.70 | 10.70 | 10 |
16 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.87 | 10.87 | 6 |
15 Feb 2024 | 10.52 | 10.65 | 10.52 | 10.60 | 10.60 | 760 |
14 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.54 | 10.54 | 521 |
13 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.61 | 10.61 | 125 |
12 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
09 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
08 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.56 | 10.56 | 6 |
07 Feb 2024 | 10.74 | 10.84 | 10.71 | 10.78 | 10.78 | 2,429 |
06 Feb 2024 | 10.56 | 10.59 | 10.53 | 10.62 | 10.62 | 195 |
05 Feb 2024 | 9.89 | 9.92 | 9.79 | 9.86 | 9.86 | 1,027 |
02 Feb 2024 | 9.82 | 9.82 | 9.62 | 9.68 | 9.68 | 2,003 |
01 Feb 2024 | 10.22 | 10.22 | 10.22 | 10.15 | 10.15 | 333 |
31 Jan 2024 | 10.10 | 10.11 | 10.10 | 10.13 | 10.13 | 1,365 |
30 Jan 2024 | 10.40 | 10.54 | 10.39 | 10.35 | 10.35 | 3,149 |
29 Jan 2024 | 10.78 | 10.78 | 10.58 | 10.54 | 10.54 | 266 |
26 Jan 2024 | 10.94 | 10.94 | 10.90 | 10.93 | 10.93 | 472 |
25 Jan 2024 | 11.27 | 11.27 | 11.25 | 11.25 | 11.25 | 1,025 |
24 Jan 2024 | 11.44 | 11.51 | 11.31 | 11.41 | 11.41 | 960 |
23 Jan 2024 | 11.03 | 11.07 | 11.03 | 11.10 | 11.10 | 1,256 |
22 Jan 2024 | 10.83 | 10.85 | 10.72 | 10.87 | 10.87 | 369 |
19 Jan 2024 | 11.17 | 11.17 | 11.17 | 11.14 | 11.14 | 2 |
18 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
17 Jan 2024 | 11.30 | 11.30 | 11.10 | 11.11 | 11.11 | 3,825 |
16 Jan 2024 | 11.47 | 11.56 | 11.47 | 11.51 | 11.51 | 2,326 |
15 Jan 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
12 Jan 2024 | 11.55 | 11.61 | 11.55 | 11.64 | 11.64 | 120 |
11 Jan 2024 | 11.81 | 11.81 | 11.76 | 11.69 | 11.69 | 2,516 |
10 Jan 2024 | 11.75 | 11.76 | 11.61 | 11.64 | 11.64 | 1,064 |
09 Jan 2024 | 11.67 | 11.68 | 11.57 | 11.68 | 11.68 | 120 |
08 Jan 2024 | 11.58 | 11.58 | 11.58 | 11.62 | 11.62 | 320 |
05 Jan 2024 | 11.79 | 11.82 | 11.79 | 11.80 | 11.80 | 45 |
04 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
03 Jan 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
02 Jan 2024 | 12.14 | 12.14 | 12.14 | 12.18 | 12.18 | 5 |
29 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
28 Dec 2023 | 12.35 | 12.37 | 12.26 | 12.35 | 12.35 | 188 |
27 Dec 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
22 Dec 2023 | 12.11 | 12.11 | 11.95 | 11.94 | 11.94 | 43 |
21 Dec 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
20 Dec 2023 | 12.11 | 12.12 | 12.11 | 12.05 | 12.05 | 201 |
19 Dec 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
18 Dec 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
15 Dec 2023 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
14 Dec 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
13 Dec 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
12 Dec 2023 | 12.25 | 12.25 | 12.17 | 12.23 | 12.23 | 2,000 |
11 Dec 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
08 Dec 2023 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |