Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 9.88 | 9.88 | 9.85 | 9.87 | 9.87 | 129,295 |
03 Apr 2024 | 9.90 | 9.91 | 9.88 | 9.87 | 9.87 | 26,129 |
02 Apr 2024 | 9.79 | 9.91 | 9.76 | 9.90 | 9.90 | 167,019 |
28 Mar 2024 | 9.78 | 9.80 | 9.75 | 9.80 | 9.80 | 251,038 |
27 Mar 2024 | 9.83 | 9.83 | 9.78 | 9.81 | 9.81 | 35,871 |
26 Mar 2024 | 9.85 | 9.86 | 9.82 | 9.82 | 9.82 | 40,206 |
25 Mar 2024 | 9.86 | 9.92 | 9.85 | 9.85 | 9.85 | 25,906 |
22 Mar 2024 | 9.86 | 9.88 | 9.84 | 9.86 | 9.86 | 16,295 |
21 Mar 2024 | 9.76 | 9.85 | 9.76 | 9.82 | 9.82 | 2,614 |
20 Mar 2024 | 9.87 | 9.88 | 9.84 | 9.84 | 9.84 | 3,883 |
19 Mar 2024 | 9.86 | 9.86 | 9.80 | 9.80 | 9.80 | 3,486 |
18 Mar 2024 | 9.82 | 9.88 | 9.82 | 9.85 | 9.85 | 51,854 |
15 Mar 2024 | 9.84 | 9.84 | 9.78 | 9.84 | 9.84 | 7,287 |
14 Mar 2024 | 9.83 | 9.85 | 9.78 | 9.84 | 9.84 | 13,385 |
13 Mar 2024 | 9.91 | 9.92 | 9.85 | 9.86 | 9.86 | 33,308 |
12 Mar 2024 | 9.97 | 10.01 | 9.92 | 9.92 | 9.92 | 14,508 |
11 Mar 2024 | 10.04 | 10.05 | 10.01 | 10.01 | 10.01 | 133,656 |
08 Mar 2024 | 10.01 | 10.02 | 9.97 | 9.99 | 9.99 | 4,721 |
07 Mar 2024 | 10.12 | 10.12 | 9.99 | 9.99 | 9.99 | 58,001 |
06 Mar 2024 | 10.12 | 10.12 | 10.07 | 10.08 | 10.08 | 1,782 |
05 Mar 2024 | 10.09 | 10.11 | 10.08 | 10.11 | 10.11 | 37,639 |
04 Mar 2024 | 10.11 | 10.12 | 10.08 | 10.08 | 10.08 | 575 |
01 Mar 2024 | 10.07 | 10.14 | 10.07 | 10.10 | 10.10 | 60,636 |
29 Feb 2024 | 10.05 | 10.09 | 10.05 | 10.08 | 10.08 | 40,651 |
28 Feb 2024 | 10.07 | 10.09 | 10.07 | 10.07 | 10.07 | 18,702 |
27 Feb 2024 | 10.09 | 10.11 | 10.07 | 10.06 | 10.06 | 2,889 |
26 Feb 2024 | 10.07 | 10.10 | 10.07 | 10.09 | 10.09 | 7,494 |
23 Feb 2024 | 10.10 | 10.11 | 10.03 | 10.04 | 10.04 | 20,530 |
22 Feb 2024 | 10.14 | 10.18 | 10.10 | 10.11 | 10.11 | 14,443 |
21 Feb 2024 | 10.24 | 10.26 | 10.23 | 10.24 | 10.24 | 29,372 |
20 Feb 2024 | 10.29 | 10.29 | 10.25 | 10.26 | 10.26 | 105,347 |
19 Feb 2024 | 10.32 | 10.35 | 10.29 | 10.29 | 10.29 | 30,576 |
16 Feb 2024 | 10.27 | 10.31 | 10.24 | 10.29 | 10.29 | 69,605 |
15 Feb 2024 | 10.34 | 10.34 | 10.31 | 10.32 | 10.32 | 8,536 |
14 Feb 2024 | 10.48 | 10.48 | 10.40 | 10.40 | 10.40 | 3,284 |
13 Feb 2024 | 10.40 | 10.49 | 10.40 | 10.48 | 10.48 | 1,898 |
12 Feb 2024 | 10.40 | 10.41 | 10.38 | 10.39 | 10.39 | 2,440 |
09 Feb 2024 | 10.43 | 10.47 | 10.43 | 10.44 | 10.44 | 21,022 |
08 Feb 2024 | 10.47 | 10.47 | 10.39 | 10.42 | 10.42 | 85,110 |
07 Feb 2024 | 10.44 | 10.46 | 10.43 | 10.48 | 10.48 | 855 |
06 Feb 2024 | 10.46 | 10.49 | 10.44 | 10.44 | 10.44 | 6,294 |
05 Feb 2024 | 10.51 | 10.52 | 10.49 | 10.52 | 10.52 | 2,142 |
02 Feb 2024 | 10.46 | 10.50 | 10.44 | 10.50 | 10.50 | 105,716 |
01 Feb 2024 | 10.50 | 10.51 | 10.47 | 10.51 | 10.51 | 157,896 |
31 Jan 2024 | 10.36 | 10.41 | 10.35 | 10.41 | 10.41 | 67,011 |
30 Jan 2024 | 10.41 | 10.42 | 10.37 | 10.37 | 10.37 | 24,917 |
29 Jan 2024 | 10.42 | 10.45 | 10.42 | 10.42 | 10.42 | 40,382 |
26 Jan 2024 | 10.54 | 10.54 | 10.42 | 10.43 | 10.43 | 51,761 |
25 Jan 2024 | 10.71 | 10.73 | 10.68 | 10.67 | 10.67 | 23,669 |
24 Jan 2024 | 10.74 | 10.74 | 10.66 | 10.67 | 10.67 | 54,864 |
23 Jan 2024 | 10.70 | 10.78 | 10.70 | 10.78 | 10.78 | 5,055 |
22 Jan 2024 | 10.69 | 10.76 | 10.69 | 10.73 | 10.73 | 10,623 |
19 Jan 2024 | 10.69 | 10.81 | 10.67 | 10.80 | 10.80 | 17,412 |
18 Jan 2024 | 10.83 | 10.85 | 10.74 | 10.74 | 10.74 | 60,333 |
17 Jan 2024 | 10.87 | 10.92 | 10.86 | 10.87 | 10.87 | 16,034 |
16 Jan 2024 | 10.82 | 10.82 | 10.75 | 10.75 | 10.75 | 111,594 |
15 Jan 2024 | 10.73 | 10.73 | 10.72 | 10.72 | 10.72 | 171,078 |
12 Jan 2024 | 10.73 | 10.73 | 10.64 | 10.65 | 10.65 | 369,981 |
11 Jan 2024 | 10.65 | 10.77 | 10.63 | 10.76 | 10.76 | 150,649 |
10 Jan 2024 | 10.70 | 10.71 | 10.66 | 10.70 | 10.70 | 889 |
09 Jan 2024 | 10.65 | 10.70 | 10.65 | 10.69 | 10.69 | 211 |
08 Jan 2024 | 10.72 | 10.75 | 10.68 | 10.67 | 10.67 | 21,111 |
05 Jan 2024 | 10.75 | 10.80 | 10.68 | 10.70 | 10.70 | 74,183 |
04 Jan 2024 | 10.69 | 10.69 | 10.65 | 10.65 | 10.65 | 42,730 |
03 Jan 2024 | 10.55 | 10.74 | 10.54 | 10.71 | 10.71 | 100,374 |
02 Jan 2024 | 10.45 | 10.60 | 10.43 | 10.55 | 10.55 | 122,456 |
29 Dec 2023 | 10.52 | 10.52 | 10.49 | 10.54 | 10.54 | 2,850 |
28 Dec 2023 | 10.46 | 10.54 | 10.46 | 10.53 | 10.53 | 2,293 |
27 Dec 2023 | 10.42 | 10.48 | 10.42 | 10.47 | 10.47 | 66,299 |
22 Dec 2023 | 10.47 | 10.48 | 10.46 | 10.47 | 10.47 | 162,051 |
21 Dec 2023 | 10.50 | 10.51 | 10.47 | 10.47 | 10.47 | 61,095 |
20 Dec 2023 | 10.43 | 10.48 | 10.42 | 10.43 | 10.43 | 15,420 |
19 Dec 2023 | 10.47 | 10.48 | 10.45 | 10.45 | 10.45 | 59,395 |
18 Dec 2023 | 10.47 | 10.48 | 10.45 | 10.46 | 10.46 | 68,003 |
15 Dec 2023 | 10.41 | 10.43 | 10.37 | 10.43 | 10.43 | 159,167 |
14 Dec 2023 | 10.36 | 10.49 | 10.34 | 10.44 | 10.44 | 119,783 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |