Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 10.40 | 10.60 | 10.40 | 10.40 | 10.40 | 17 |
09 May 2024 | 10.65 | 10.65 | 10.40 | 10.45 | 10.45 | 205 |
08 May 2024 | 10.65 | 10.70 | 10.30 | 10.45 | 10.45 | 648 |
07 May 2024 | 10.70 | 10.70 | 10.20 | 10.40 | 10.40 | 226 |
06 May 2024 | 10.35 | 10.70 | 10.20 | 10.70 | 10.70 | 289 |
02 May 2024 | 10.25 | 10.70 | 10.10 | 10.40 | 10.40 | 3,285 |
30 Apr 2024 | 10.75 | 11.40 | 10.70 | 10.75 | 10.75 | 615 |
29 Apr 2024 | 11.50 | 11.50 | 10.70 | 11.15 | 11.15 | 86 |
26 Apr 2024 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | 1,273 |
25 Apr 2024 | 11.50 | 11.50 | 10.80 | 11.00 | 11.00 | 577 |
24 Apr 2024 | 11.40 | 11.50 | 11.05 | 11.20 | 11.20 | 3,956 |
23 Apr 2024 | 11.35 | 11.35 | 10.80 | 11.35 | 11.35 | 668 |
22 Apr 2024 | 10.40 | 11.40 | 10.40 | 11.40 | 11.40 | 4,449 |
19 Apr 2024 | 11.00 | 11.00 | 10.55 | 11.00 | 11.00 | 376 |
18 Apr 2024 | 11.00 | 11.35 | 10.50 | 11.00 | 11.00 | 2,353 |
17 Apr 2024 | 10.75 | 11.00 | 10.05 | 11.00 | 11.00 | 290 |
16 Apr 2024 | 10.60 | 11.60 | 10.05 | 10.70 | 10.70 | 5,658 |
15 Apr 2024 | 10.10 | 10.60 | 9.80 | 9.90 | 9.90 | 8,369 |
12 Apr 2024 | 9.96 | 10.50 | 9.70 | 9.90 | 9.90 | 6,574 |
11 Apr 2024 | 10.15 | 10.15 | 9.80 | 9.80 | 9.80 | 433 |
10 Apr 2024 | 10.15 | 10.25 | 9.62 | 9.98 | 9.98 | 405 |
09 Apr 2024 | 10.65 | 10.75 | 10.00 | 10.00 | 10.00 | 5,550 |
08 Apr 2024 | 10.35 | 10.70 | 10.35 | 10.70 | 10.70 | 9 |
05 Apr 2024 | 10.95 | 10.95 | 10.35 | 10.65 | 10.65 | 525 |
04 Apr 2024 | 10.85 | 10.90 | 10.60 | 10.60 | 10.60 | 169 |
03 Apr 2024 | 10.80 | 10.90 | 10.50 | 10.85 | 10.85 | 513 |
02 Apr 2024 | 10.20 | 10.90 | 10.20 | 10.70 | 10.70 | 3,313 |
28 Mar 2024 | 10.45 | 10.90 | 10.45 | 10.90 | 10.90 | 4,687 |
27 Mar 2024 | 10.55 | 10.55 | 10.45 | 10.50 | 10.50 | 329 |
26 Mar 2024 | 10.40 | 10.55 | 10.35 | 10.55 | 10.55 | 2,748 |
25 Mar 2024 | 10.60 | 10.70 | 10.25 | 10.35 | 10.35 | 3,250 |
22 Mar 2024 | 10.60 | 10.70 | 9.70 | 10.60 | 10.60 | 6,012 |
21 Mar 2024 | 9.98 | 10.70 | 9.90 | 10.70 | 10.70 | 3,653 |
20 Mar 2024 | 9.94 | 10.80 | 9.66 | 9.98 | 9.98 | 8,818 |
19 Mar 2024 | 9.84 | 9.94 | 9.72 | 9.78 | 9.78 | 312 |
18 Mar 2024 | 9.94 | 9.94 | 9.74 | 9.84 | 9.84 | 37 |
15 Mar 2024 | 9.98 | 9.98 | 9.70 | 9.94 | 9.94 | 2,112 |
14 Mar 2024 | 9.86 | 10.05 | 9.54 | 9.98 | 9.98 | 7,835 |
13 Mar 2024 | 9.66 | 9.86 | 9.50 | 9.86 | 9.86 | 5,909 |
12 Mar 2024 | 9.38 | 9.62 | 9.38 | 9.62 | 9.62 | 5,109 |
11 Mar 2024 | 9.44 | 9.46 | 9.38 | 9.38 | 9.38 | 164 |
08 Mar 2024 | 9.44 | 9.44 | 9.40 | 9.40 | 9.40 | 504 |
07 Mar 2024 | 9.42 | 9.44 | 9.30 | 9.44 | 9.44 | 1,439 |
06 Mar 2024 | 9.40 | 9.42 | 9.30 | 9.42 | 9.42 | 1,138 |
05 Mar 2024 | 9.42 | 9.42 | 9.20 | 9.40 | 9.40 | 1,278 |
04 Mar 2024 | 9.42 | 9.42 | 9.30 | 9.42 | 9.42 | 244 |
01 Mar 2024 | 9.46 | 9.46 | 9.30 | 9.42 | 9.42 | 145 |
29 Feb 2024 | 9.48 | 9.48 | 9.30 | 9.46 | 9.46 | 216 |
28 Feb 2024 | 9.48 | 9.48 | 9.30 | 9.48 | 9.48 | 314 |
27 Feb 2024 | 9.30 | 9.48 | 9.30 | 9.48 | 9.48 | 5,147 |
26 Feb 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 12 |
23 Feb 2024 | 9.22 | 9.40 | 9.22 | 9.24 | 9.24 | 533 |
22 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 5 |
21 Feb 2024 | 9.38 | 9.40 | 9.20 | 9.40 | 9.40 | 508 |
20 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 12 |
19 Feb 2024 | 9.40 | 9.40 | 9.26 | 9.40 | 9.40 | 910 |
16 Feb 2024 | 9.40 | 9.40 | 9.22 | 9.40 | 9.40 | 1,355 |
15 Feb 2024 | 9.40 | 9.40 | 9.36 | 9.40 | 9.40 | 42 |
14 Feb 2024 | 9.40 | 9.40 | 9.30 | 9.40 | 9.40 | 238 |
13 Feb 2024 | 9.40 | 9.40 | 9.38 | 9.40 | 9.40 | 5 |
12 Feb 2024 | 9.46 | 9.46 | 9.40 | 9.40 | 9.40 | 536 |
09 Feb 2024 | 9.46 | 9.46 | 9.40 | 9.46 | 9.46 | 787 |
08 Feb 2024 | 9.46 | 9.46 | 9.40 | 9.46 | 9.46 | 500 |
07 Feb 2024 | 9.48 | 9.48 | 9.46 | 9.46 | 9.46 | 420 |
06 Feb 2024 | 9.50 | 9.50 | 9.30 | 9.50 | 9.50 | 1,863 |
05 Feb 2024 | 9.48 | 9.48 | 9.30 | 9.30 | 9.30 | 152 |
02 Feb 2024 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | 251 |
01 Feb 2024 | 9.44 | 9.50 | 9.24 | 9.50 | 9.50 | 737 |
31 Jan 2024 | 9.46 | 9.46 | 9.42 | 9.46 | 9.46 | 256 |
30 Jan 2024 | 9.46 | 9.46 | 9.44 | 9.44 | 9.44 | 67 |
29 Jan 2024 | 9.46 | 9.46 | 9.30 | 9.30 | 9.30 | 412 |
26 Jan 2024 | 9.38 | 9.46 | 9.10 | 9.46 | 9.46 | 363 |
25 Jan 2024 | 9.08 | 9.56 | 9.08 | 9.38 | 9.38 | 15,458 |
24 Jan 2024 | 9.22 | 9.22 | 9.00 | 9.00 | 9.00 | 530 |
23 Jan 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 12 |
22 Jan 2024 | 9.20 | 9.22 | 9.20 | 9.22 | 9.22 | 2 |
19 Jan 2024 | 9.12 | 9.24 | 9.12 | 9.24 | 9.24 | 8 |
18 Jan 2024 | 9.26 | 9.26 | 9.00 | 9.00 | 9.00 | 3,102 |
17 Jan 2024 | 9.20 | 9.22 | 9.10 | 9.22 | 9.22 | 456 |
16 Jan 2024 | 9.26 | 9.26 | 9.24 | 9.26 | 9.26 | 35 |
15 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
12 Jan 2024 | 9.36 | 9.40 | 9.36 | 9.40 | 9.40 | 12 |
11 Jan 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 140 |
10 Jan 2024 | 9.40 | 9.40 | 9.26 | 9.40 | 9.40 | 451 |
09 Jan 2024 | 9.44 | 9.44 | 9.26 | 9.42 | 9.42 | 207 |
08 Jan 2024 | 9.50 | 9.50 | 9.22 | 9.48 | 9.48 | 2,305 |
05 Jan 2024 | 9.44 | 9.44 | 9.40 | 9.44 | 9.44 | 212 |
04 Jan 2024 | 9.38 | 9.44 | 9.24 | 9.44 | 9.44 | 479 |
03 Jan 2024 | 9.32 | 9.38 | 9.20 | 9.38 | 9.38 | 222 |
02 Jan 2024 | 9.28 | 9.38 | 9.28 | 9.38 | 9.38 | 502 |
29 Dec 2023 | 9.26 | 9.26 | 9.04 | 9.26 | 9.26 | 332 |
28 Dec 2023 | 9.20 | 9.26 | 9.10 | 9.26 | 9.26 | 431 |
27 Dec 2023 | 9.00 | 9.20 | 8.90 | 9.20 | 9.20 | 5,740 |
22 Dec 2023 | 8.92 | 9.22 | 8.70 | 9.00 | 9.00 | 2,589 |
21 Dec 2023 | 9.18 | 9.28 | 8.92 | 9.26 | 9.26 | 639 |
20 Dec 2023 | 9.30 | 9.30 | 9.00 | 9.28 | 9.28 | 4,527 |
19 Dec 2023 | 9.30 | 9.30 | 9.00 | 9.30 | 9.30 | 3,263 |
18 Dec 2023 | 9.38 | 9.38 | 9.28 | 9.30 | 9.30 | 2,196 |
15 Dec 2023 | 9.44 | 9.44 | 9.32 | 9.40 | 9.40 | 247 |
14 Dec 2023 | 9.20 | 9.44 | 9.00 | 9.44 | 9.44 | 5,973 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |