Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
09 May 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
08 May 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
07 May 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
06 May 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
03 May 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
02 May 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
30 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
29 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
26 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
25 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
24 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
23 Apr 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
22 Apr 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
19 Apr 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
18 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
17 Apr 2024 | 9.16 | 9.27 | 9.16 | 9.27 | 9.27 | 100 |
16 Apr 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
15 Apr 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
12 Apr 2024 | 10.52 | 10.52 | 10.48 | 10.48 | 10.48 | 16 |
11 Apr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
10 Apr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
09 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
08 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
05 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
04 Apr 2024 | 10.75 | 11.41 | 10.75 | 11.41 | 11.41 | 2 |
03 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
02 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
28 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
27 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
26 Mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
25 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
22 Mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
21 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
20 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
19 Mar 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
18 Mar 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
15 Mar 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
14 Mar 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
13 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
12 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
11 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
08 Mar 2024 | 9.44 | 9.65 | 9.44 | 9.65 | 9.65 | 400 |
07 Mar 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
06 Mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
05 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
04 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
01 Mar 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
29 Feb 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
28 Feb 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
27 Feb 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
26 Feb 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
23 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
22 Feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
21 Feb 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
20 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
19 Feb 2024 | 9.10 | 9.24 | 9.10 | 9.24 | 9.24 | 108 |
16 Feb 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
15 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
14 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
13 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
12 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
09 Feb 2024 | 10.55 | 10.68 | 10.55 | 10.68 | 10.68 | 30 |
08 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
07 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
06 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
05 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
02 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
01 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
31 Jan 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
30 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
29 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
26 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
25 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
24 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
23 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
22 Jan 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
19 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
18 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
17 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
16 Jan 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
15 Jan 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
12 Jan 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
11 Jan 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
10 Jan 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
09 Jan 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
08 Jan 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
05 Jan 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
04 Jan 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
03 Jan 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
02 Jan 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
29 Dec 2023 | 13.64 | 13.64 | 13.63 | 13.64 | 13.64 | - |
28 Dec 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
27 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
22 Dec 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
21 Dec 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
20 Dec 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
19 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
18 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
15 Dec 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |