Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 9.65 | 10.23 | 9.65 | 9.99 | 9.99 | 46,103 |
14 May 2024 | 9.99 | 10.14 | 9.95 | 10.02 | 10.02 | 1,472,530 |
13 May 2024 | 9.96 | 10.01 | 9.85 | 9.95 | 9.95 | 33,444 |
10 May 2024 | 9.60 | 9.98 | 9.60 | 9.75 | 9.75 | 39,941 |
09 May 2024 | 10.40 | 10.40 | 9.84 | 9.85 | 9.85 | 229,863 |
09 May 2024 | 0.6 Dividend | |||||
08 May 2024 | 10.75 | 10.80 | 10.53 | 10.59 | 9.99 | 256,340 |
07 May 2024 | 10.28 | 10.75 | 10.28 | 10.74 | 10.13 | 171,196 |
03 May 2024 | 10.39 | 10.44 | 10.01 | 10.33 | 9.74 | 4,584,346 |
02 May 2024 | 10.22 | 10.51 | 10.19 | 10.26 | 9.68 | 68,990 |
01 May 2024 | 10.52 | 10.52 | 10.00 | 10.04 | 9.47 | 43,264 |
30 Apr 2024 | 10.18 | 10.25 | 10.05 | 10.13 | 9.56 | 875,595 |
29 Apr 2024 | 10.17 | 10.68 | 10.10 | 10.28 | 9.70 | 47,788 |
26 Apr 2024 | 10.34 | 10.47 | 10.09 | 10.17 | 9.59 | 1,493,211 |
25 Apr 2024 | 10.36 | 10.41 | 10.24 | 10.40 | 9.81 | 271,989 |
24 Apr 2024 | 10.25 | 10.32 | 10.20 | 10.28 | 9.70 | 365,747 |
23 Apr 2024 | 10.11 | 10.36 | 10.03 | 10.19 | 9.61 | 238,332 |
22 Apr 2024 | 10.04 | 10.18 | 9.97 | 10.16 | 9.58 | 246,091 |
19 Apr 2024 | 9.14 | 10.08 | 9.14 | 9.98 | 9.41 | 671,725 |
18 Apr 2024 | 9.54 | 10.10 | 9.15 | 9.78 | 9.23 | 962,266 |
17 Apr 2024 | 9.49 | 9.81 | 9.15 | 9.15 | 8.63 | 1,183,179 |
16 Apr 2024 | 9.39 | 9.73 | 9.09 | 9.64 | 9.09 | 418,243 |
15 Apr 2024 | 9.73 | 9.90 | 9.44 | 9.53 | 8.99 | 544,774 |
12 Apr 2024 | 10.09 | 10.10 | 9.73 | 9.74 | 9.19 | 683,515 |
11 Apr 2024 | 10.03 | 10.14 | 9.77 | 9.81 | 9.25 | 529,289 |
10 Apr 2024 | 10.05 | 10.17 | 9.84 | 10.12 | 9.55 | 626,734 |
09 Apr 2024 | 9.85 | 10.00 | 9.77 | 10.00 | 9.43 | 514,667 |
08 Apr 2024 | 9.80 | 9.99 | 9.80 | 9.85 | 9.29 | 529,265 |
05 Apr 2024 | 9.75 | 9.95 | 9.73 | 9.80 | 9.24 | 602,830 |
04 Apr 2024 | 9.72 | 9.93 | 9.70 | 9.77 | 9.22 | 479,364 |
03 Apr 2024 | 9.59 | 9.73 | 9.18 | 9.70 | 9.16 | 499,355 |
02 Apr 2024 | 9.45 | 9.57 | 9.02 | 9.37 | 8.84 | 492,733 |
28 Mar 2024 | 9.16 | 9.52 | 9.11 | 9.45 | 8.92 | 565,185 |
27 Mar 2024 | 9.06 | 9.14 | 8.57 | 9.02 | 8.50 | 325,032 |
26 Mar 2024 | 8.89 | 9.27 | 8.84 | 8.92 | 8.41 | 290,287 |
25 Mar 2024 | 8.81 | 9.27 | 8.81 | 9.27 | 8.74 | 455,723 |
22 Mar 2024 | 9.20 | 9.26 | 9.06 | 9.11 | 8.59 | 385,538 |
21 Mar 2024 | 8.94 | 9.25 | 8.80 | 9.15 | 8.63 | 701,970 |
20 Mar 2024 | 9.07 | 9.08 | 8.80 | 8.80 | 8.30 | 324,119 |
19 Mar 2024 | 8.90 | 9.09 | 8.53 | 8.94 | 8.43 | 630,266 |
18 Mar 2024 | 8.95 | 9.01 | 8.76 | 8.76 | 8.26 | 571,142 |
15 Mar 2024 | 8.88 | 8.98 | 8.77 | 8.86 | 8.36 | 406,526 |
14 Mar 2024 | 8.81 | 8.88 | 8.72 | 8.72 | 8.22 | 1,030,824 |
13 Mar 2024 | 8.90 | 8.93 | 8.76 | 8.76 | 8.26 | 224,362 |
12 Mar 2024 | 8.75 | 8.94 | 8.70 | 8.90 | 8.40 | 1,140,713 |
11 Mar 2024 | 8.65 | 8.77 | 8.65 | 8.69 | 8.19 | 661,356 |
08 Mar 2024 | 8.22 | 8.81 | 8.22 | 8.68 | 8.18 | 384,974 |
07 Mar 2024 | 8.73 | 8.88 | 8.20 | 8.62 | 8.13 | 967,969 |
06 Mar 2024 | 8.20 | 8.76 | 8.20 | 8.73 | 8.23 | 556,524 |
05 Mar 2024 | 8.26 | 8.49 | 8.26 | 8.34 | 7.86 | 421,227 |
04 Mar 2024 | 7.90 | 8.52 | 7.90 | 8.26 | 7.79 | 256,673 |
01 Mar 2024 | 8.00 | 8.37 | 7.99 | 8.34 | 7.87 | 1,908,299 |
29 Feb 2024 | 8.31 | 8.40 | 8.05 | 8.05 | 7.59 | 820,978 |
28 Feb 2024 | 8.40 | 8.51 | 8.20 | 8.22 | 7.75 | 530,626 |
27 Feb 2024 | 8.10 | 8.37 | 7.96 | 8.40 | 7.93 | 1,102,693 |
26 Feb 2024 | 9.19 | 9.19 | 7.86 | 7.92 | 7.47 | 2,557,322 |
23 Feb 2024 | 8.81 | 9.11 | 8.72 | 9.09 | 8.57 | 740,428 |
22 Feb 2024 | 8.56 | 8.94 | 8.56 | 8.78 | 8.28 | 596,843 |
21 Feb 2024 | 8.21 | 8.52 | 8.21 | 8.41 | 7.94 | 207,709 |
20 Feb 2024 | 8.41 | 8.52 | 8.40 | 8.40 | 7.92 | 104,161 |
19 Feb 2024 | 8.47 | 8.58 | 8.45 | 8.53 | 8.04 | 360,565 |
16 Feb 2024 | 8.28 | 8.55 | 8.28 | 8.52 | 8.04 | 467,216 |
15 Feb 2024 | 8.24 | 8.38 | 8.19 | 8.22 | 7.75 | 218,111 |
14 Feb 2024 | 8.14 | 8.39 | 8.10 | 8.20 | 7.74 | 737,284 |
13 Feb 2024 | 8.19 | 8.32 | 8.11 | 8.11 | 7.66 | 537,027 |
12 Feb 2024 | 8.24 | 8.35 | 8.10 | 8.14 | 7.67 | 359,747 |
09 Feb 2024 | 7.90 | 8.24 | 7.90 | 8.24 | 7.77 | 298,258 |
08 Feb 2024 | 8.03 | 8.16 | 7.86 | 7.92 | 7.47 | 350,282 |
07 Feb 2024 | 8.10 | 8.14 | 7.91 | 8.14 | 7.67 | 521,260 |
06 Feb 2024 | 8.09 | 8.33 | 8.02 | 8.33 | 7.86 | 776,509 |
05 Feb 2024 | 8.28 | 8.49 | 7.91 | 7.91 | 7.46 | 1,368,623 |
02 Feb 2024 | 8.34 | 8.40 | 8.20 | 8.38 | 7.90 | 9,358,635 |
01 Feb 2024 | 8.44 | 8.55 | 8.31 | 8.36 | 7.89 | 948,952 |
31 Jan 2024 | 8.55 | 8.78 | 8.47 | 8.60 | 8.11 | 633,807 |
30 Jan 2024 | 8.28 | 8.66 | 8.28 | 8.49 | 8.01 | 368,891 |
29 Jan 2024 | 8.30 | 8.44 | 8.09 | 8.12 | 7.66 | 440,259 |
26 Jan 2024 | 8.14 | 8.36 | 8.10 | 8.34 | 7.87 | 1,586,383 |
25 Jan 2024 | 8.20 | 8.28 | 7.98 | 7.98 | 7.53 | 272,098 |
24 Jan 2024 | 7.80 | 8.32 | 7.80 | 8.19 | 7.73 | 436,322 |
23 Jan 2024 | 8.24 | 8.44 | 8.05 | 8.05 | 7.59 | 242,475 |
22 Jan 2024 | 8.28 | 8.44 | 7.85 | 8.11 | 7.66 | 266,017 |
19 Jan 2024 | 8.10 | 8.21 | 8.09 | 8.19 | 7.73 | 182,321 |
18 Jan 2024 | 7.91 | 8.14 | 7.86 | 7.93 | 7.48 | 267,376 |
17 Jan 2024 | 8.04 | 8.10 | 7.74 | 7.76 | 7.32 | 1,057,727 |
16 Jan 2024 | 7.91 | 8.15 | 7.91 | 8.03 | 7.58 | 1,340,118 |
15 Jan 2024 | 8.34 | 8.39 | 8.18 | 8.18 | 7.72 | 122,155 |
12 Jan 2024 | 8.40 | 8.45 | 8.18 | 8.18 | 7.72 | 151,225 |
11 Jan 2024 | 8.55 | 8.76 | 8.26 | 8.27 | 7.80 | 3,061,847 |
10 Jan 2024 | 8.69 | 8.74 | 8.19 | 8.41 | 7.93 | 184,630 |
09 Jan 2024 | 8.65 | 8.89 | 8.59 | 8.59 | 8.10 | 84,362 |
08 Jan 2024 | 8.85 | 8.98 | 8.73 | 8.78 | 8.28 | 207,537 |
05 Jan 2024 | 8.55 | 8.93 | 8.55 | 8.85 | 8.34 | 639,525 |
04 Jan 2024 | 8.55 | 8.73 | 8.40 | 8.53 | 8.05 | 294,059 |
03 Jan 2024 | 8.52 | 8.65 | 8.37 | 8.38 | 7.90 | 211,674 |
02 Jan 2024 | 8.40 | 8.66 | 8.24 | 8.47 | 7.99 | 313,597 |
29 Dec 2023 | 8.30 | 8.37 | 8.22 | 8.25 | 7.78 | 87,510 |
28 Dec 2023 | 8.43 | 8.55 | 8.27 | 8.40 | 7.92 | 149,165 |
27 Dec 2023 | 8.40 | 8.52 | 8.37 | 8.48 | 7.99 | 225,754 |
22 Dec 2023 | 8.31 | 8.52 | 8.19 | 8.48 | 8.00 | 807,459 |
21 Dec 2023 | 8.31 | 8.35 | 8.16 | 8.16 | 7.70 | 203,522 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |