Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | 2 |
20 May 2024 | 10.13 | 10.17 | 10.13 | 10.13 | 10.13 | 476 |
17 May 2024 | 10.12 | 10.14 | 10.08 | 10.11 | 10.11 | 320 |
16 May 2024 | 10.22 | 10.28 | 10.20 | 10.23 | 10.23 | 6,629 |
15 May 2024 | 10.31 | 10.36 | 10.24 | 10.28 | 10.28 | 748,526 |
14 May 2024 | 10.13 | 10.13 | 10.00 | 10.13 | 10.13 | 1,849 |
13 May 2024 | 10.01 | 10.04 | 9.94 | 10.04 | 10.04 | 4,595 |
10 May 2024 | 10.08 | 10.15 | 10.08 | 10.02 | 10.02 | 879,868 |
09 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
08 May 2024 | 9.95 | 10.01 | 9.93 | 9.97 | 9.97 | 82,525 |
07 May 2024 | 9.97 | 9.99 | 9.90 | 9.99 | 9.99 | 307 |
03 May 2024 | 9.71 | 9.85 | 9.70 | 9.85 | 9.85 | 242 |
02 May 2024 | 9.61 | 9.63 | 9.57 | 9.60 | 9.60 | 3,912 |
01 May 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
30 Apr 2024 | 9.68 | 9.73 | 9.68 | 9.55 | 9.55 | 18 |
29 Apr 2024 | 9.60 | 9.61 | 9.59 | 9.68 | 9.68 | 340 |
26 Apr 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
25 Apr 2024 | 9.44 | 9.45 | 9.24 | 9.33 | 9.33 | 377 |
24 Apr 2024 | 9.45 | 9.45 | 9.40 | 9.42 | 9.42 | 3 |
23 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.49 | 9.49 | 79 |
22 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.23 | 9.23 | 50 |
19 Apr 2024 | 9.22 | 9.22 | 9.22 | 9.28 | 9.28 | 8 |
18 Apr 2024 | 9.42 | 9.42 | 9.37 | 9.38 | 9.38 | 5 |
17 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
16 Apr 2024 | 9.38 | 9.38 | 9.32 | 9.29 | 9.29 | 156 |
15 Apr 2024 | 9.62 | 9.65 | 9.61 | 9.48 | 9.48 | 1,074 |
12 Apr 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
11 Apr 2024 | 9.74 | 9.78 | 9.72 | 9.68 | 9.68 | 2,226 |
10 Apr 2024 | 9.99 | 9.99 | 9.67 | 9.70 | 9.70 | 2,351 |
09 Apr 2024 | 9.92 | 9.92 | 9.82 | 9.87 | 9.87 | 2,185 |
08 Apr 2024 | 9.72 | 9.72 | 9.66 | 9.81 | 9.81 | 668 |
05 Apr 2024 | 9.74 | 9.74 | 9.74 | 9.66 | 9.66 | 176 |
04 Apr 2024 | 9.81 | 9.91 | 9.76 | 9.91 | 9.91 | 9,199 |
03 Apr 2024 | 9.67 | 9.67 | 9.60 | 9.69 | 9.69 | 47 |
02 Apr 2024 | 9.82 | 9.88 | 9.66 | 9.68 | 9.68 | 1,727 |
28 Mar 2024 | 9.80 | 9.86 | 9.79 | 9.87 | 9.87 | 73 |
27 Mar 2024 | 9.60 | 9.83 | 9.60 | 9.83 | 9.83 | 28,192 |
26 Mar 2024 | 9.60 | 9.65 | 9.60 | 9.67 | 9.67 | 2 |
25 Mar 2024 | 9.62 | 9.67 | 9.62 | 9.65 | 9.65 | 638 |
22 Mar 2024 | 9.67 | 9.69 | 9.67 | 9.64 | 9.64 | 218 |
21 Mar 2024 | 9.76 | 9.77 | 9.74 | 9.68 | 9.68 | 141 |
20 Mar 2024 | 9.56 | 9.56 | 9.56 | 9.55 | 9.55 | 5 |
19 Mar 2024 | 9.47 | 9.50 | 9.47 | 9.51 | 9.51 | 800 |
18 Mar 2024 | 9.52 | 9.55 | 9.50 | 9.51 | 9.51 | 893 |
15 Mar 2024 | 9.54 | 9.54 | 9.50 | 9.50 | 9.50 | 353 |
14 Mar 2024 | 9.63 | 9.63 | 9.63 | 9.51 | 9.51 | - |
13 Mar 2024 | 9.63 | 9.63 | 9.57 | 9.57 | 9.57 | 272 |
12 Mar 2024 | 9.73 | 9.76 | 9.73 | 9.62 | 9.62 | 82 |
11 Mar 2024 | 9.73 | 9.83 | 9.73 | 9.72 | 9.72 | 30 |
08 Mar 2024 | 9.87 | 9.92 | 9.87 | 9.87 | 9.87 | 102 |
07 Mar 2024 | 9.68 | 9.84 | 9.68 | 9.84 | 9.84 | 6,363 |
06 Mar 2024 | 9.69 | 9.69 | 9.67 | 9.76 | 9.76 | 1,977 |
05 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.61 | 9.61 | 55 |
04 Mar 2024 | 9.62 | 9.71 | 9.62 | 9.59 | 9.59 | 386 |
01 Mar 2024 | 9.64 | 9.71 | 9.64 | 9.70 | 9.70 | 2,312 |
29 Feb 2024 | 9.57 | 9.60 | 9.53 | 9.57 | 9.57 | 1,328 |
28 Feb 2024 | 9.49 | 9.49 | 9.49 | 9.50 | 9.50 | 200 |
27 Feb 2024 | 9.47 | 9.47 | 9.46 | 9.52 | 9.52 | 26 |
26 Feb 2024 | 9.40 | 9.44 | 9.39 | 9.41 | 9.41 | 46 |
23 Feb 2024 | 9.41 | 9.52 | 9.39 | 9.41 | 9.41 | 1,523 |
22 Feb 2024 | 9.59 | 9.70 | 9.59 | 9.54 | 9.54 | - |
21 Feb 2024 | 9.54 | 9.55 | 9.51 | 9.55 | 9.55 | 1,039 |
20 Feb 2024 | 9.59 | 9.65 | 9.57 | 9.57 | 9.57 | 32,950 |
19 Feb 2024 | 9.63 | 9.71 | 9.63 | 9.63 | 9.63 | 167 |
16 Feb 2024 | 9.77 | 9.77 | 9.67 | 9.68 | 9.68 | 235 |
15 Feb 2024 | 9.65 | 9.72 | 9.65 | 9.68 | 9.68 | 1,905 |
14 Feb 2024 | 9.48 | 9.49 | 9.48 | 9.55 | 9.55 | 6 |
13 Feb 2024 | 9.77 | 9.77 | 9.50 | 9.46 | 9.46 | 429 |
12 Feb 2024 | 9.56 | 9.56 | 9.56 | 9.65 | 9.65 | 71 |
09 Feb 2024 | 9.39 | 9.44 | 9.39 | 9.42 | 9.42 | 1,430 |
08 Feb 2024 | 9.45 | 9.48 | 9.39 | 9.39 | 9.39 | 14,781 |
07 Feb 2024 | 9.40 | 9.46 | 9.34 | 9.40 | 9.40 | 20,191 |
06 Feb 2024 | 9.18 | 9.29 | 9.18 | 9.28 | 9.28 | 2,056 |
05 Feb 2024 | 9.42 | 9.42 | 9.29 | 9.29 | 9.29 | 46,259 |
02 Feb 2024 | 9.50 | 9.50 | 9.48 | 9.46 | 9.46 | 55,412 |
01 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.57 | 9.57 | 11 |
31 Jan 2024 | 9.68 | 9.68 | 9.68 | 9.69 | 9.69 | 211 |
30 Jan 2024 | 9.60 | 9.64 | 9.57 | 9.57 | 9.57 | 5,695 |
29 Jan 2024 | 9.62 | 9.63 | 9.52 | 9.57 | 9.57 | 43,018 |
26 Jan 2024 | 9.64 | 9.64 | 9.64 | 9.61 | 9.61 | 102 |
25 Jan 2024 | 9.68 | 9.68 | 9.68 | 9.58 | 9.58 | 7 |
24 Jan 2024 | 9.80 | 9.82 | 9.73 | 9.77 | 9.77 | 3,854 |
23 Jan 2024 | 9.63 | 9.71 | 9.62 | 9.66 | 9.66 | 6,146 |
22 Jan 2024 | 9.52 | 9.62 | 9.51 | 9.60 | 9.60 | 49,174 |
19 Jan 2024 | 9.45 | 9.45 | 9.34 | 9.38 | 9.38 | 8,963 |
18 Jan 2024 | 9.43 | 9.48 | 9.43 | 9.45 | 9.45 | 11,346 |
17 Jan 2024 | 9.48 | 9.49 | 9.39 | 9.43 | 9.43 | 6,360 |
16 Jan 2024 | 9.73 | 9.81 | 9.73 | 9.71 | 9.71 | 10,901 |
15 Jan 2024 | 9.93 | 10.01 | 9.93 | 9.95 | 9.95 | 270 |
12 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.01 | 10.01 | 49 |
11 Jan 2024 | 10.02 | 10.10 | 9.89 | 9.89 | 9.89 | 180 |
10 Jan 2024 | 10.02 | 10.02 | 9.95 | 9.98 | 9.98 | 2,105 |
09 Jan 2024 | 9.95 | 10.04 | 9.95 | 9.95 | 9.95 | 478 |
08 Jan 2024 | 9.93 | 10.02 | 9.92 | 10.02 | 10.02 | 1,509 |
05 Jan 2024 | 10.00 | 10.00 | 9.96 | 10.02 | 10.02 | 725 |
04 Jan 2024 | 10.06 | 10.09 | 9.96 | 10.02 | 10.02 | 7,922 |
03 Jan 2024 | 10.16 | 10.16 | 10.04 | 9.97 | 9.97 | 47 |
02 Jan 2024 | 10.36 | 10.54 | 10.28 | 10.32 | 10.32 | 3,516 |
29 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.53 | 10.53 | 14 |
28 Dec 2023 | 10.57 | 10.59 | 10.56 | 10.53 | 10.53 | 120 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |