Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 10.30 | 10.40 | 10.26 | 10.37 | 10.37 | 697,655 |
03 May 2024 | 10.35 | 10.43 | 10.10 | 10.12 | 10.12 | 3,431,333 |
02 May 2024 | 10.13 | 10.41 | 10.13 | 10.32 | 10.32 | 2,867,147 |
30 Apr 2024 | 10.15 | 10.20 | 10.05 | 10.05 | 10.05 | 3,839,173 |
29 Apr 2024 | 10.15 | 10.27 | 10.10 | 10.10 | 10.10 | 3,219,570 |
26 Apr 2024 | 10.45 | 10.47 | 10.10 | 10.12 | 10.12 | 2,810,478 |
25 Apr 2024 | 10.31 | 10.43 | 10.24 | 10.35 | 10.35 | 1,877,807 |
24 Apr 2024 | 10.30 | 10.35 | 10.20 | 10.27 | 10.27 | 1,695,760 |
23 Apr 2024 | 10.15 | 10.37 | 10.12 | 10.27 | 10.27 | 2,484,790 |
22 Apr 2024 | 10.09 | 10.18 | 9.96 | 10.07 | 10.07 | 2,993,918 |
19 Apr 2024 | 9.92 | 10.07 | 9.83 | 10.06 | 10.06 | 2,583,119 |
18 Apr 2024 | 9.71 | 10.05 | 9.70 | 10.02 | 10.02 | 2,739,734 |
17 Apr 2024 | 9.46 | 9.81 | 9.46 | 9.67 | 9.67 | 4,736,217 |
16 Apr 2024 | 9.55 | 9.70 | 9.44 | 9.45 | 9.45 | 2,464,920 |
15 Apr 2024 | 9.76 | 9.86 | 9.68 | 9.69 | 9.69 | 2,459,315 |
12 Apr 2024 | 10.01 | 10.14 | 9.76 | 9.77 | 9.77 | 2,495,476 |
11 Apr 2024 | 10.09 | 10.12 | 9.80 | 9.82 | 9.82 | 2,958,501 |
10 Apr 2024 | 9.92 | 10.15 | 9.87 | 10.08 | 10.08 | 3,516,329 |
09 Apr 2024 | 9.92 | 9.94 | 9.76 | 9.84 | 9.84 | 4,342,626 |
08 Apr 2024 | 9.92 | 10.00 | 9.86 | 9.96 | 9.96 | 3,400,159 |
05 Apr 2024 | 9.78 | 9.95 | 9.74 | 9.95 | 9.95 | 2,494,349 |
04 Apr 2024 | 9.76 | 9.94 | 9.69 | 9.87 | 9.87 | 2,053,780 |
03 Apr 2024 | 9.60 | 9.74 | 9.55 | 9.67 | 9.67 | 2,894,183 |
02 Apr 2024 | 9.45 | 9.59 | 9.38 | 9.55 | 9.55 | 2,816,590 |
28 Mar 2024 | 9.11 | 9.53 | 9.06 | 9.45 | 9.45 | 3,397,599 |
27 Mar 2024 | 9.07 | 9.14 | 9.00 | 9.03 | 9.03 | 1,556,466 |
26 Mar 2024 | 8.88 | 9.06 | 8.83 | 9.06 | 9.06 | 1,564,159 |
25 Mar 2024 | 9.13 | 9.19 | 8.85 | 8.88 | 8.88 | 2,214,174 |
22 Mar 2024 | 9.18 | 9.27 | 9.05 | 9.09 | 9.09 | 1,938,896 |
21 Mar 2024 | 8.96 | 9.25 | 8.86 | 9.21 | 9.21 | 3,117,168 |
20 Mar 2024 | 9.08 | 9.09 | 8.86 | 8.90 | 8.90 | 4,022,224 |
19 Mar 2024 | 8.92 | 9.09 | 8.88 | 9.08 | 9.08 | 2,360,812 |
18 Mar 2024 | 8.92 | 9.01 | 8.89 | 8.92 | 8.92 | 1,632,580 |
15 Mar 2024 | 8.77 | 8.97 | 8.77 | 8.91 | 8.91 | 6,604,190 |
14 Mar 2024 | 8.81 | 8.90 | 8.72 | 8.76 | 8.76 | 3,166,480 |
13 Mar 2024 | 8.91 | 8.93 | 8.83 | 8.85 | 8.85 | 1,942,511 |
12 Mar 2024 | 8.75 | 8.94 | 8.70 | 8.92 | 8.92 | 3,690,148 |
11 Mar 2024 | 8.70 | 8.77 | 8.60 | 8.70 | 8.70 | 4,460,868 |
08 Mar 2024 | 8.73 | 8.82 | 8.68 | 8.74 | 8.74 | 3,695,767 |
07 Mar 2024 | 8.74 | 8.90 | 8.65 | 8.74 | 8.74 | 4,703,738 |
06 Mar 2024 | 8.52 | 8.76 | 8.50 | 8.76 | 8.76 | 4,190,920 |
05 Mar 2024 | 8.28 | 8.49 | 8.26 | 8.47 | 8.47 | 2,038,243 |
04 Mar 2024 | 8.40 | 8.52 | 8.37 | 8.43 | 8.43 | 1,964,638 |
01 Mar 2024 | 8.03 | 8.38 | 8.01 | 8.36 | 8.36 | 4,225,194 |
29 Feb 2024 | 8.36 | 8.38 | 8.05 | 8.05 | 8.05 | 5,688,732 |
28 Feb 2024 | 8.39 | 8.51 | 8.27 | 8.34 | 8.34 | 4,383,917 |
27 Feb 2024 | 7.99 | 8.38 | 7.95 | 8.32 | 8.32 | 8,146,345 |
26 Feb 2024 | 8.30 | 8.45 | 7.87 | 8.14 | 8.14 | 6,556,213 |
23 Feb 2024 | 8.82 | 9.12 | 8.80 | 9.10 | 9.10 | 3,239,751 |
22 Feb 2024 | 8.58 | 8.94 | 8.56 | 8.85 | 8.85 | 2,105,511 |
21 Feb 2024 | 8.44 | 8.52 | 8.40 | 8.49 | 8.49 | 1,440,975 |
20 Feb 2024 | 8.49 | 8.52 | 8.40 | 8.44 | 8.44 | 1,016,926 |
19 Feb 2024 | 8.46 | 8.58 | 8.42 | 8.52 | 8.52 | 1,268,047 |
16 Feb 2024 | 8.34 | 8.58 | 8.30 | 8.46 | 8.46 | 1,754,218 |
15 Feb 2024 | 8.27 | 8.38 | 8.20 | 8.31 | 8.31 | 1,974,652 |
14 Feb 2024 | 8.15 | 8.39 | 8.11 | 8.26 | 8.26 | 2,267,715 |
13 Feb 2024 | 8.23 | 8.33 | 8.16 | 8.16 | 8.16 | 1,168,995 |
12 Feb 2024 | 8.20 | 8.34 | 8.10 | 8.23 | 8.23 | 1,072,392 |
09 Feb 2024 | 8.02 | 8.23 | 8.00 | 8.23 | 8.23 | 2,746,456 |
08 Feb 2024 | 8.07 | 8.16 | 8.00 | 8.02 | 8.02 | 1,534,743 |
07 Feb 2024 | 7.96 | 8.14 | 7.91 | 8.08 | 8.08 | 1,842,954 |
06 Feb 2024 | 8.12 | 8.21 | 8.02 | 8.02 | 8.02 | 2,214,311 |
05 Feb 2024 | 8.31 | 8.40 | 8.02 | 8.07 | 8.07 | 1,719,176 |
02 Feb 2024 | 8.40 | 8.40 | 8.19 | 8.25 | 8.25 | 1,817,754 |
01 Feb 2024 | 8.36 | 8.56 | 8.30 | 8.32 | 8.32 | 1,551,610 |
31 Jan 2024 | 8.60 | 8.79 | 8.52 | 8.53 | 8.53 | 3,025,726 |
30 Jan 2024 | 8.34 | 8.61 | 8.31 | 8.61 | 8.61 | 2,219,106 |
29 Jan 2024 | 8.35 | 8.45 | 8.18 | 8.32 | 8.32 | 1,831,129 |
26 Jan 2024 | 8.17 | 8.36 | 8.09 | 8.33 | 8.33 | 1,018,955 |
25 Jan 2024 | 8.21 | 8.30 | 8.14 | 8.20 | 8.20 | 2,136,321 |
24 Jan 2024 | 8.28 | 8.32 | 8.19 | 8.24 | 8.24 | 1,247,831 |
23 Jan 2024 | 8.26 | 8.29 | 8.10 | 8.20 | 8.20 | 1,948,849 |
22 Jan 2024 | 8.24 | 8.32 | 8.13 | 8.22 | 8.22 | 1,111,179 |
19 Jan 2024 | 8.15 | 8.21 | 8.06 | 8.13 | 8.13 | 1,692,344 |
18 Jan 2024 | 7.95 | 8.15 | 7.87 | 8.09 | 8.09 | 1,751,808 |
17 Jan 2024 | 8.05 | 8.07 | 7.73 | 7.92 | 7.92 | 2,040,918 |
16 Jan 2024 | 8.14 | 8.14 | 7.97 | 8.10 | 8.10 | 3,509,143 |
15 Jan 2024 | 8.30 | 8.33 | 8.28 | 8.29 | 8.29 | 1,172,316 |
12 Jan 2024 | 8.37 | 8.43 | 8.28 | 8.31 | 8.31 | 1,491,130 |
11 Jan 2024 | 8.59 | 8.64 | 8.30 | 8.32 | 8.32 | 1,681,654 |
10 Jan 2024 | 8.74 | 8.74 | 8.55 | 8.55 | 8.55 | 1,345,861 |
09 Jan 2024 | 8.89 | 8.90 | 8.74 | 8.75 | 8.75 | 773,686 |
08 Jan 2024 | 8.90 | 8.98 | 8.79 | 8.86 | 8.86 | 872,198 |
05 Jan 2024 | 8.64 | 8.93 | 8.55 | 8.88 | 8.88 | 1,608,392 |
04 Jan 2024 | 8.42 | 8.73 | 8.42 | 8.72 | 8.72 | 1,152,170 |
03 Jan 2024 | 8.52 | 8.67 | 8.43 | 8.50 | 8.50 | 1,175,336 |
02 Jan 2024 | 8.24 | 8.53 | 8.24 | 8.50 | 8.50 | 1,152,931 |
29 Dec 2023 | 8.22 | 8.32 | 8.22 | 8.22 | 8.22 | 790,236 |
28 Dec 2023 | 8.49 | 8.50 | 8.26 | 8.29 | 8.29 | 715,612 |
27 Dec 2023 | 8.55 | 8.55 | 8.38 | 8.46 | 8.46 | 756,981 |
22 Dec 2023 | 8.19 | 8.52 | 8.19 | 8.52 | 8.52 | 995,640 |
21 Dec 2023 | 8.28 | 8.34 | 8.16 | 8.18 | 8.18 | 1,335,858 |
20 Dec 2023 | 8.34 | 8.42 | 8.27 | 8.35 | 8.35 | 2,697,076 |
19 Dec 2023 | 8.28 | 8.32 | 8.26 | 8.30 | 8.30 | 2,116,941 |
18 Dec 2023 | 8.14 | 8.32 | 8.14 | 8.29 | 8.29 | 1,264,616 |
15 Dec 2023 | 8.28 | 8.33 | 8.12 | 8.29 | 8.29 | 4,512,436 |
14 Dec 2023 | 8.26 | 8.28 | 7.90 | 8.16 | 8.16 | 3,234,878 |
13 Dec 2023 | 8.20 | 8.24 | 8.14 | 8.21 | 8.21 | 1,645,305 |
12 Dec 2023 | 8.14 | 8.19 | 8.04 | 8.19 | 8.19 | 1,852,099 |
11 Dec 2023 | 8.10 | 8.18 | 8.04 | 8.16 | 8.16 | 1,531,791 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |