Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 896 |
02 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
30 Apr 2024 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | - |
29 Apr 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - |
26 Apr 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | - |
25 Apr 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - |
24 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
23 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
22 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
19 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
18 Apr 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - |
17 Apr 2024 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | - |
16 Apr 2024 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | - |
15 Apr 2024 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | - |
12 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
11 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
10 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
09 Apr 2024 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | - |
08 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
05 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
04 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
03 Apr 2024 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | - |
02 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
28 Mar 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - |
27 Mar 2024 | 10.35 | 10.75 | 10.35 | 10.75 | 10.75 | - |
26 Mar 2024 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | - |
25 Mar 2024 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | - |
22 Mar 2024 | 10.35 | 10.65 | 10.35 | 10.65 | 10.65 | - |
21 Mar 2024 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | - |
20 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
19 Mar 2024 | 10.45 | 10.65 | 10.45 | 10.65 | 10.65 | - |
18 Mar 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - |
15 Mar 2024 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | - |
14 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
13 Mar 2024 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | - |
12 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
11 Mar 2024 | 10.30 | 10.55 | 10.30 | 10.55 | 10.55 | - |
08 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
07 Mar 2024 | 10.40 | 10.65 | 10.40 | 10.65 | 10.65 | - |
06 Mar 2024 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | - |
05 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
04 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
01 Mar 2024 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | - |
29 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1,440 |
28 Feb 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | - |
27 Feb 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | - |
26 Feb 2024 | 10.30 | 10.55 | 10.30 | 10.55 | 10.55 | - |
23 Feb 2024 | 10.30 | 10.55 | 10.30 | 10.55 | 10.55 | - |
22 Feb 2024 | 10.35 | 10.55 | 10.35 | 10.55 | 10.55 | - |
21 Feb 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | - |
20 Feb 2024 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | - |
19 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
16 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
15 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
14 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
13 Feb 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | - |
12 Feb 2024 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | - |
09 Feb 2024 | 10.15 | 10.60 | 10.15 | 10.55 | 10.55 | - |
08 Feb 2024 | 10.45 | 10.85 | 10.35 | 10.85 | 10.85 | 834 |
07 Feb 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
06 Feb 2024 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | - |
05 Feb 2024 | 10.25 | 10.25 | 10.10 | 10.10 | 10.10 | - |
02 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
01 Feb 2024 | 10.35 | 10.35 | 10.15 | 10.15 | 10.15 | - |
31 Jan 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - |
30 Jan 2024 | 9.96 | 10.40 | 9.96 | 10.40 | 10.40 | - |
29 Jan 2024 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | - |
26 Jan 2024 | 10.15 | 10.30 | 10.15 | 10.30 | 10.30 | - |
25 Jan 2024 | 9.96 | 10.50 | 9.96 | 10.50 | 10.50 | 1 |
24 Jan 2024 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 5,000 |
23 Jan 2024 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | - |
22 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
19 Jan 2024 | 9.90 | 10.20 | 9.90 | 10.15 | 10.15 | - |
18 Jan 2024 | 9.92 | 10.05 | 9.92 | 10.05 | 10.05 | - |
17 Jan 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
16 Jan 2024 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | - |
15 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
12 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
11 Jan 2024 | 9.96 | 10.10 | 9.96 | 10.10 | 10.10 | - |
10 Jan 2024 | 9.86 | 10.15 | 9.86 | 10.15 | 10.15 | - |
09 Jan 2024 | 10.15 | 10.15 | 9.98 | 9.98 | 9.98 | - |
08 Jan 2024 | 9.80 | 10.05 | 9.80 | 10.05 | 10.05 | - |
05 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
04 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
03 Jan 2024 | 9.96 | 10.25 | 9.96 | 10.25 | 10.25 | - |
02 Jan 2024 | 10.05 | 10.20 | 10.05 | 10.10 | 10.10 | 1,551 |
29 Dec 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1 |
28 Dec 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
27 Dec 2023 | 9.96 | 10.10 | 9.96 | 10.10 | 10.10 | 1 |
22 Dec 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
21 Dec 2023 | 9.88 | 10.30 | 9.88 | 10.30 | 10.30 | 2,425 |
20 Dec 2023 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | - |
19 Dec 2023 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | - |
18 Dec 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
15 Dec 2023 | 9.90 | 10.25 | 9.90 | 10.25 | 10.25 | 4,000 |
14 Dec 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
13 Dec 2023 | 10.05 | 10.30 | 10.05 | 10.30 | 10.30 | - |
12 Dec 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
11 Dec 2023 | 10.50 | 10.65 | 10.50 | 10.65 | 10.65 | - |
08 Dec 2023 | 10.50 | 10.65 | 10.50 | 10.65 | 10.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |