Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 9.50 | 9.77 | 9.50 | 9.67 | 9.67 | 4,375 |
10 May 2024 | 9.50 | 9.77 | 9.50 | 9.73 | 9.73 | 137,252 |
09 May 2024 | 9.82 | 9.95 | 9.72 | 9.94 | 9.94 | 82,709 |
08 May 2024 | 9.72 | 9.75 | 9.66 | 9.75 | 9.75 | 27,028 |
07 May 2024 | 9.68 | 9.75 | 9.63 | 9.70 | 9.70 | 48,132 |
06 May 2024 | 9.68 | 9.68 | 9.59 | 9.60 | 9.60 | 14,233 |
03 May 2024 | 9.48 | 9.59 | 9.48 | 9.59 | 9.59 | 20,405 |
02 May 2024 | 9.58 | 9.69 | 9.53 | 9.54 | 9.54 | 25,673 |
30 Apr 2024 | 9.85 | 9.85 | 9.56 | 9.58 | 9.58 | 51,501 |
29 Apr 2024 | 9.65 | 9.78 | 9.64 | 9.76 | 9.76 | 87,683 |
26 Apr 2024 | 9.82 | 9.82 | 9.65 | 9.70 | 9.70 | 31,216 |
25 Apr 2024 | 9.69 | 9.71 | 9.60 | 9.64 | 9.64 | 22,350 |
24 Apr 2024 | 9.74 | 9.80 | 9.66 | 9.72 | 9.72 | 40,721 |
23 Apr 2024 | 9.74 | 9.84 | 9.71 | 9.71 | 9.71 | 58,683 |
22 Apr 2024 | 9.74 | 9.80 | 9.69 | 9.72 | 9.72 | 34,159 |
19 Apr 2024 | 9.63 | 9.72 | 9.58 | 9.71 | 9.71 | 19,612 |
18 Apr 2024 | 9.70 | 9.70 | 9.66 | 9.69 | 9.69 | 15,521 |
17 Apr 2024 | 9.68 | 9.73 | 9.62 | 9.67 | 9.67 | 10,803 |
16 Apr 2024 | 9.73 | 9.73 | 9.61 | 9.67 | 9.67 | 22,479 |
15 Apr 2024 | 9.72 | 9.80 | 9.71 | 9.73 | 9.73 | 16,696 |
12 Apr 2024 | 9.77 | 9.83 | 9.72 | 9.72 | 9.72 | 21,014 |
11 Apr 2024 | 9.78 | 9.87 | 9.78 | 9.80 | 9.80 | 24,208 |
10 Apr 2024 | 9.77 | 9.87 | 9.77 | 9.81 | 9.81 | 41,693 |
09 Apr 2024 | 9.76 | 9.86 | 9.71 | 9.77 | 9.77 | 29,207 |
08 Apr 2024 | 9.82 | 9.87 | 9.75 | 9.84 | 9.84 | 39,344 |
05 Apr 2024 | 9.95 | 9.95 | 9.81 | 9.82 | 9.82 | 31,526 |
04 Apr 2024 | 10.00 | 10.02 | 9.97 | 9.97 | 9.97 | 28,216 |
03 Apr 2024 | 9.99 | 10.04 | 9.94 | 10.00 | 10.00 | 26,970 |
02 Apr 2024 | 9.89 | 10.08 | 9.89 | 10.08 | 10.08 | 59,927 |
28 Mar 2024 | 9.89 | 9.92 | 9.83 | 9.83 | 9.83 | 35,748 |
27 Mar 2024 | 9.80 | 9.92 | 9.79 | 9.87 | 9.87 | 28,744 |
26 Mar 2024 | 9.56 | 9.81 | 9.56 | 9.80 | 9.80 | 73,788 |
25 Mar 2024 | 9.55 | 9.58 | 9.47 | 9.55 | 9.55 | 16,661 |
22 Mar 2024 | 9.58 | 9.60 | 9.49 | 9.52 | 9.52 | 37,197 |
21 Mar 2024 | 9.59 | 9.64 | 9.48 | 9.56 | 9.56 | 58,358 |
20 Mar 2024 | 9.47 | 9.55 | 9.43 | 9.51 | 9.51 | 29,122 |
19 Mar 2024 | 9.48 | 9.48 | 9.39 | 9.43 | 9.43 | 18,228 |
18 Mar 2024 | 9.42 | 9.52 | 9.41 | 9.44 | 9.44 | 32,740 |
15 Mar 2024 | 9.38 | 9.47 | 9.38 | 9.42 | 9.42 | 51,630 |
14 Mar 2024 | 9.48 | 9.48 | 9.35 | 9.35 | 9.35 | 27,582 |
13 Mar 2024 | 9.43 | 9.48 | 9.42 | 9.44 | 9.44 | 14,073 |
12 Mar 2024 | 9.48 | 9.50 | 9.43 | 9.43 | 9.43 | 28,391 |
11 Mar 2024 | 9.48 | 9.48 | 9.36 | 9.48 | 9.48 | 20,863 |
08 Mar 2024 | 9.48 | 9.49 | 9.37 | 9.38 | 9.38 | 18,660 |
07 Mar 2024 | 9.40 | 9.51 | 9.38 | 9.45 | 9.45 | 49,178 |
06 Mar 2024 | 9.43 | 9.45 | 9.39 | 9.39 | 9.39 | 24,031 |
05 Mar 2024 | 9.40 | 9.42 | 9.36 | 9.40 | 9.40 | 17,174 |
04 Mar 2024 | 9.41 | 9.44 | 9.33 | 9.40 | 9.40 | 36,726 |
01 Mar 2024 | 9.44 | 9.51 | 9.41 | 9.44 | 9.44 | 14,086 |
29 Feb 2024 | 9.29 | 9.52 | 9.25 | 9.44 | 9.44 | 106,202 |
28 Feb 2024 | 9.49 | 9.49 | 9.28 | 9.29 | 9.29 | 64,188 |
27 Feb 2024 | 9.60 | 9.60 | 9.46 | 9.51 | 9.51 | 26,385 |
26 Feb 2024 | 9.74 | 9.74 | 9.50 | 9.60 | 9.60 | 65,542 |
23 Feb 2024 | 9.33 | 9.74 | 9.33 | 9.74 | 9.74 | 235,275 |
22 Feb 2024 | 9.49 | 9.49 | 9.38 | 9.41 | 9.41 | 22,682 |
21 Feb 2024 | 9.45 | 9.49 | 9.39 | 9.39 | 9.39 | 39,826 |
20 Feb 2024 | 9.44 | 9.48 | 9.39 | 9.40 | 9.40 | 32,714 |
19 Feb 2024 | 9.39 | 9.49 | 9.38 | 9.44 | 9.44 | 87,485 |
16 Feb 2024 | 9.30 | 9.39 | 9.21 | 9.38 | 9.38 | 43,955 |
15 Feb 2024 | 9.35 | 9.35 | 9.22 | 9.26 | 9.26 | 45,183 |
14 Feb 2024 | 9.10 | 9.30 | 9.10 | 9.22 | 9.22 | 30,487 |
13 Feb 2024 | 9.27 | 9.29 | 9.20 | 9.29 | 9.29 | 35,845 |
12 Feb 2024 | 9.11 | 9.25 | 9.11 | 9.24 | 9.24 | 50,213 |
09 Feb 2024 | 9.14 | 9.19 | 9.11 | 9.15 | 9.15 | 45,167 |
08 Feb 2024 | 9.24 | 9.39 | 9.14 | 9.14 | 9.14 | 71,938 |
07 Feb 2024 | 9.15 | 9.36 | 9.15 | 9.36 | 9.36 | 99,973 |
06 Feb 2024 | 9.20 | 9.24 | 9.03 | 9.18 | 9.18 | 74,688 |
05 Feb 2024 | 9.40 | 9.40 | 9.07 | 9.15 | 9.15 | 55,956 |
02 Feb 2024 | 9.49 | 9.49 | 9.08 | 9.10 | 9.10 | 129,974 |
01 Feb 2024 | 9.35 | 9.47 | 9.35 | 9.42 | 9.42 | 45,140 |
31 Jan 2024 | 9.36 | 9.51 | 9.36 | 9.45 | 9.45 | 129,753 |
30 Jan 2024 | 9.41 | 9.50 | 9.37 | 9.41 | 9.41 | 42,967 |
29 Jan 2024 | 9.37 | 9.43 | 9.31 | 9.41 | 9.41 | 80,163 |
26 Jan 2024 | 9.26 | 9.35 | 9.23 | 9.35 | 9.35 | 54,664 |
25 Jan 2024 | 9.42 | 9.42 | 9.25 | 9.29 | 9.29 | 53,299 |
24 Jan 2024 | 9.45 | 9.45 | 9.32 | 9.33 | 9.33 | 32,009 |
23 Jan 2024 | 9.44 | 9.48 | 9.30 | 9.39 | 9.39 | 46,273 |
22 Jan 2024 | 9.16 | 9.44 | 9.11 | 9.40 | 9.40 | 134,105 |
19 Jan 2024 | 9.12 | 9.15 | 9.05 | 9.10 | 9.10 | 32,962 |
18 Jan 2024 | 9.10 | 9.12 | 9.02 | 9.06 | 9.06 | 45,482 |
17 Jan 2024 | 9.10 | 9.10 | 9.04 | 9.08 | 9.08 | 60,026 |
16 Jan 2024 | 9.13 | 9.15 | 9.10 | 9.12 | 9.12 | 37,660 |
15 Jan 2024 | 9.13 | 9.15 | 9.12 | 9.15 | 9.15 | 22,034 |
12 Jan 2024 | 9.14 | 9.14 | 9.09 | 9.11 | 9.11 | 18,165 |
11 Jan 2024 | 9.13 | 9.15 | 9.06 | 9.07 | 9.07 | 31,641 |
10 Jan 2024 | 9.14 | 9.16 | 9.10 | 9.13 | 9.13 | 26,885 |
09 Jan 2024 | 9.15 | 9.15 | 9.07 | 9.10 | 9.10 | 24,054 |
08 Jan 2024 | 9.17 | 9.17 | 9.09 | 9.11 | 9.11 | 28,083 |
05 Jan 2024 | 9.20 | 9.20 | 9.10 | 9.17 | 9.17 | 46,099 |
04 Jan 2024 | 9.10 | 9.21 | 9.10 | 9.21 | 9.21 | 31,502 |
03 Jan 2024 | 9.20 | 9.20 | 9.08 | 9.10 | 9.10 | 67,606 |
02 Jan 2024 | 9.25 | 9.25 | 9.14 | 9.21 | 9.21 | 48,070 |
29 Dec 2023 | 9.12 | 9.23 | 9.12 | 9.14 | 9.14 | 38,812 |
28 Dec 2023 | 9.24 | 9.24 | 9.13 | 9.17 | 9.17 | 31,160 |
27 Dec 2023 | 9.15 | 9.22 | 9.14 | 9.18 | 9.18 | 73,653 |
22 Dec 2023 | 9.11 | 9.17 | 9.07 | 9.17 | 9.17 | 47,749 |
21 Dec 2023 | 9.10 | 9.16 | 9.08 | 9.14 | 9.14 | 67,520 |
20 Dec 2023 | 9.12 | 9.16 | 9.07 | 9.10 | 9.10 | 42,559 |
19 Dec 2023 | 9.17 | 9.21 | 9.10 | 9.13 | 9.13 | 65,642 |
18 Dec 2023 | 9.44 | 9.44 | 9.12 | 9.15 | 9.15 | 41,992 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |