Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 9.43 | 9.43 | 9.06 | 9.21 | 9.21 | 2,651 |
20 May 2024 | 9.60 | 9.68 | 9.49 | 9.32 | 9.32 | 196 |
17 May 2024 | 9.05 | 9.34 | 9.02 | 9.30 | 9.30 | 127 |
16 May 2024 | 8.81 | 9.06 | 8.97 | 9.01 | 9.01 | 210,782 |
15 May 2024 | 9.07 | 9.27 | 8.86 | 8.95 | 8.95 | 514 |
14 May 2024 | 9.13 | 9.21 | 8.77 | 8.93 | 8.93 | 728 |
13 May 2024 | 8.37 | 9.20 | 8.35 | 9.06 | 9.06 | 5,290 |
10 May 2024 | 7.72 | 8.20 | 7.00 | 8.05 | 8.05 | 1,505,341 |
09 May 2024 | 12.18 | 12.03 | 11.93 | 11.10 | 11.10 | 1,210 |
08 May 2024 | 12.26 | 12.21 | 12.21 | 12.19 | 12.19 | 60,466 |
07 May 2024 | 12.23 | 12.16 | 12.16 | 12.23 | 12.23 | 1,207 |
03 May 2024 | 12.07 | 12.11 | 12.11 | 12.02 | 12.02 | - |
02 May 2024 | 12.03 | 12.13 | 12.13 | 12.03 | 12.03 | - |
01 May 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
30 Apr 2024 | 12.02 | 12.05 | 12.05 | 12.03 | 12.03 | 5,803 |
29 Apr 2024 | 11.94 | 12.05 | 11.99 | 12.06 | 12.06 | 269 |
26 Apr 2024 | 11.72 | 11.98 | 11.73 | 12.04 | 12.04 | 17 |
25 Apr 2024 | 11.61 | 11.66 | 11.58 | 11.61 | 11.61 | 2,065 |
24 Apr 2024 | 11.93 | 11.79 | 11.75 | 11.57 | 11.57 | 809 |
23 Apr 2024 | 11.81 | 11.88 | 11.88 | 11.82 | 11.82 | 162 |
22 Apr 2024 | 11.84 | 11.83 | 11.73 | 11.82 | 11.82 | 5,146 |
22 Apr 2024 | 0.541 Dividend | |||||
19 Apr 2024 | 12.19 | 12.38 | 12.33 | 12.28 | 11.74 | 7 |
18 Apr 2024 | 12.23 | 12.32 | 12.14 | 12.35 | 11.80 | 24 |
17 Apr 2024 | 12.20 | 12.26 | 12.19 | 12.20 | 11.67 | 16 |
16 Apr 2024 | 12.24 | 12.13 | 11.94 | 12.06 | 11.53 | 648 |
15 Apr 2024 | 12.31 | 12.38 | 12.26 | 12.27 | 11.73 | 720 |
12 Apr 2024 | 12.57 | 12.44 | 12.24 | 12.36 | 11.82 | 1,234 |
11 Apr 2024 | 12.63 | 12.55 | 12.50 | 12.54 | 11.99 | 23,624 |
10 Apr 2024 | 12.45 | 12.60 | 12.47 | 12.61 | 12.06 | 4,380 |
09 Apr 2024 | 12.89 | 12.94 | 12.71 | 12.61 | 12.06 | 1,557 |
08 Apr 2024 | 12.68 | 12.93 | 12.90 | 12.91 | 12.34 | 418 |
05 Apr 2024 | 12.45 | 12.66 | 12.49 | 12.54 | 11.99 | 13 |
04 Apr 2024 | 12.42 | 12.56 | 12.56 | 12.42 | 11.87 | 18 |
03 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.85 | - |
02 Apr 2024 | 12.31 | 12.46 | 12.35 | 12.40 | 11.85 | 9 |
28 Mar 2024 | 12.27 | 12.40 | 12.40 | 12.28 | 11.74 | 2,890 |
27 Mar 2024 | 12.40 | 12.37 | 12.32 | 12.38 | 11.83 | 815 |
26 Mar 2024 | 12.27 | 12.48 | 12.30 | 12.47 | 11.92 | 5,334 |
25 Mar 2024 | 12.17 | 12.16 | 12.16 | 12.44 | 11.89 | - |
22 Mar 2024 | 12.18 | 12.35 | 12.22 | 12.16 | 11.62 | 5,745 |
21 Mar 2024 | 11.93 | 12.20 | 12.12 | 12.11 | 11.58 | 31,352 |
20 Mar 2024 | 11.81 | 12.02 | 12.02 | 12.00 | 11.47 | 30,000 |
19 Mar 2024 | 11.68 | 11.92 | 11.73 | 11.82 | 11.30 | 50,373 |
18 Mar 2024 | 11.53 | 11.69 | 11.58 | 11.73 | 11.21 | 305 |
15 Mar 2024 | 11.59 | 11.57 | 11.55 | 11.51 | 11.00 | 3 |
14 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.11 | - |
13 Mar 2024 | 11.40 | 11.41 | 11.41 | 11.62 | 11.11 | 344 |
12 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 10.69 | - |
11 Mar 2024 | 11.21 | 11.24 | 11.13 | 11.19 | 10.69 | 169 |
08 Mar 2024 | 11.34 | 11.37 | 11.29 | 11.36 | 10.86 | 994 |
07 Mar 2024 | 11.34 | 11.42 | 11.33 | 11.33 | 10.83 | 42,929 |
06 Mar 2024 | 10.78 | 11.43 | 10.85 | 11.33 | 10.83 | 1,390 |
05 Mar 2024 | 10.86 | 10.83 | 10.70 | 10.81 | 10.33 | 9,141 |
04 Mar 2024 | 10.89 | 10.83 | 10.76 | 10.83 | 10.35 | 165,864 |
01 Mar 2024 | 10.84 | 10.90 | 10.88 | 10.87 | 10.39 | 1,382 |
29 Feb 2024 | 10.81 | 10.89 | 10.81 | 10.83 | 10.35 | 95,548 |
28 Feb 2024 | 10.86 | 10.88 | 10.80 | 10.91 | 10.43 | 4,686 |
27 Feb 2024 | 10.91 | 10.95 | 10.86 | 10.93 | 10.45 | 1,083 |
26 Feb 2024 | 10.94 | 10.93 | 10.88 | 10.91 | 10.43 | 1,144 |
23 Feb 2024 | 10.85 | 10.89 | 10.84 | 10.85 | 10.37 | 3,462 |
22 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.18 | - |
21 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.18 | - |
20 Feb 2024 | 10.66 | 10.70 | 10.70 | 10.65 | 10.18 | 1,588 |
19 Feb 2024 | 10.73 | 10.69 | 10.69 | 10.69 | 10.21 | 2,043 |
16 Feb 2024 | 10.64 | 10.68 | 10.68 | 10.77 | 10.29 | 2,217 |
15 Feb 2024 | 10.73 | 10.63 | 10.63 | 10.73 | 10.25 | 25,328 |
14 Feb 2024 | 10.76 | 10.69 | 10.61 | 10.69 | 10.21 | 3,387 |
13 Feb 2024 | 10.77 | 10.89 | 10.77 | 10.91 | 10.43 | 31,021 |
12 Feb 2024 | 10.83 | 10.85 | 10.81 | 10.89 | 10.41 | 211 |
09 Feb 2024 | 10.41 | 10.88 | 10.35 | 10.77 | 10.29 | 333,847 |
08 Feb 2024 | 10.21 | 10.44 | 10.35 | 10.52 | 10.06 | 51,924 |
07 Feb 2024 | 10.25 | 10.27 | 10.25 | 10.28 | 9.83 | 200,000 |
06 Feb 2024 | 10.41 | 10.39 | 10.25 | 10.22 | 9.77 | 41,097 |
05 Feb 2024 | 10.24 | 10.31 | 10.30 | 10.30 | 9.84 | 25,258 |
02 Feb 2024 | 10.17 | 10.26 | 10.16 | 10.26 | 9.80 | 672 |
01 Feb 2024 | 10.02 | 10.25 | 10.10 | 10.11 | 9.66 | 241,395 |
31 Jan 2024 | 9.99 | 10.08 | 10.08 | 10.06 | 9.62 | - |
30 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.52 | - |
29 Jan 2024 | 10.07 | 9.92 | 9.89 | 9.95 | 9.52 | 23 |
26 Jan 2024 | 10.10 | 10.09 | 10.05 | 10.13 | 9.68 | 1,597 |
25 Jan 2024 | 10.01 | 10.10 | 10.07 | 10.03 | 9.59 | 482 |
24 Jan 2024 | 10.14 | 10.06 | 10.03 | 10.13 | 9.68 | 1,687 |
23 Jan 2024 | 10.15 | 10.12 | 10.11 | 10.16 | 9.71 | 2 |
22 Jan 2024 | 10.15 | 10.24 | 10.13 | 10.23 | 9.78 | 5 |
19 Jan 2024 | 10.14 | 10.19 | 10.15 | 10.18 | 9.73 | 45,842 |
18 Jan 2024 | 10.20 | 10.28 | 10.10 | 10.19 | 9.74 | 1,084 |
17 Jan 2024 | 10.22 | 10.28 | 10.20 | 10.19 | 9.74 | 45,133 |
16 Jan 2024 | 10.18 | 10.27 | 10.23 | 10.23 | 9.78 | 108 |
15 Jan 2024 | 10.21 | 10.30 | 10.21 | 10.22 | 9.77 | 337 |
12 Jan 2024 | 10.16 | 10.26 | 10.21 | 10.18 | 9.73 | 22,912 |
11 Jan 2024 | 10.19 | 10.17 | 10.14 | 10.16 | 9.71 | 29,959 |
10 Jan 2024 | 10.22 | 10.18 | 10.13 | 10.17 | 9.72 | 4,258 |
09 Jan 2024 | 10.26 | 10.25 | 10.17 | 10.15 | 9.70 | 3,021 |
08 Jan 2024 | 10.20 | 10.24 | 10.10 | 10.19 | 9.74 | 6,303 |
05 Jan 2024 | 10.12 | 10.09 | 10.01 | 10.06 | 9.62 | 873 |
04 Jan 2024 | 10.15 | 10.14 | 10.04 | 10.10 | 9.66 | 7,705 |
03 Jan 2024 | 10.31 | 10.14 | 10.09 | 10.08 | 9.64 | 3,238 |
02 Jan 2024 | 10.35 | 10.37 | 10.27 | 10.24 | 9.79 | 135 |
29 Dec 2023 | 10.43 | 10.34 | 10.33 | 10.40 | 9.94 | 1,789 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |