Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 4 |
18 Apr 2024 | 9.60 | 9.60 | 9.56 | 9.60 | 9.60 | 5,461 |
17 Apr 2024 | 9.37 | 9.60 | 9.37 | 9.60 | 9.60 | 15,508 |
16 Apr 2024 | 9.47 | 9.50 | 9.28 | 9.40 | 9.40 | 12,893 |
15 Apr 2024 | 9.27 | 9.50 | 9.27 | 9.48 | 9.48 | 23,492 |
12 Apr 2024 | 9.50 | 9.50 | 9.40 | 9.45 | 9.45 | 4,963 |
11 Apr 2024 | 9.50 | 9.50 | 9.40 | 9.50 | 9.50 | 8,822 |
10 Apr 2024 | 9.50 | 9.50 | 9.35 | 9.44 | 9.44 | 29,405 |
09 Apr 2024 | 9.32 | 9.45 | 9.30 | 9.36 | 9.36 | 26,796 |
08 Apr 2024 | 9.60 | 9.60 | 9.32 | 9.33 | 9.33 | 28,182 |
05 Apr 2024 | 9.39 | 9.64 | 9.38 | 9.55 | 9.55 | 54,008 |
04 Apr 2024 | 9.23 | 9.39 | 9.23 | 9.39 | 9.39 | 6,780 |
03 Apr 2024 | 9.33 | 9.36 | 9.15 | 9.36 | 9.36 | 7,724 |
02 Apr 2024 | 9.20 | 9.33 | 9.15 | 9.20 | 9.20 | 6,279 |
28 Mar 2024 | 9.30 | 9.30 | 9.21 | 9.30 | 9.30 | 11,584 |
27 Mar 2024 | 9.28 | 9.38 | 9.25 | 9.30 | 9.30 | 17,165 |
26 Mar 2024 | 9.19 | 9.40 | 9.19 | 9.31 | 9.31 | 14,049 |
25 Mar 2024 | 9.13 | 9.19 | 9.05 | 9.19 | 9.19 | 19,322 |
22 Mar 2024 | 9.15 | 9.25 | 9.10 | 9.18 | 9.18 | 3,760 |
21 Mar 2024 | 9.20 | 9.49 | 9.10 | 9.49 | 9.49 | 6,404 |
20 Mar 2024 | 9.20 | 9.28 | 9.08 | 9.20 | 9.20 | 10,312 |
19 Mar 2024 | 9.49 | 9.49 | 9.11 | 9.18 | 9.18 | 9,116 |
18 Mar 2024 | 8.96 | 9.50 | 8.93 | 9.50 | 9.50 | 9,982 |
15 Mar 2024 | 9.00 | 9.14 | 8.91 | 8.91 | 8.91 | 63,337 |
14 Mar 2024 | 9.14 | 9.15 | 9.04 | 9.10 | 9.10 | 5,751 |
13 Mar 2024 | 9.24 | 9.24 | 9.02 | 9.14 | 9.14 | 23,771 |
12 Mar 2024 | 9.37 | 9.38 | 9.21 | 9.22 | 9.22 | 24,055 |
11 Mar 2024 | 9.49 | 9.49 | 9.21 | 9.38 | 9.38 | 14,255 |
08 Mar 2024 | 9.38 | 9.49 | 9.32 | 9.48 | 9.48 | 11,963 |
07 Mar 2024 | 9.55 | 9.60 | 9.30 | 9.48 | 9.48 | 15,732 |
06 Mar 2024 | 9.83 | 9.84 | 9.60 | 9.70 | 9.70 | 12,107 |
05 Mar 2024 | 9.94 | 10.00 | 9.66 | 9.82 | 9.82 | 18,248 |
04 Mar 2024 | 9.80 | 9.99 | 9.65 | 9.99 | 9.99 | 6,832 |
01 Mar 2024 | 10.05 | 10.05 | 9.55 | 9.80 | 9.80 | 18,005 |
29 Feb 2024 | 10.05 | 10.22 | 9.81 | 10.05 | 10.05 | 31,951 |
29 Feb 2024 | 0.35 Dividend | |||||
28 Feb 2024 | 10.24 | 10.25 | 10.01 | 10.21 | 9.86 | 13,996 |
27 Feb 2024 | 9.86 | 10.25 | 9.75 | 10.25 | 9.90 | 23,601 |
26 Feb 2024 | 9.70 | 9.84 | 9.67 | 9.84 | 9.50 | 25,657 |
23 Feb 2024 | 9.20 | 9.83 | 9.20 | 9.70 | 9.37 | 48,931 |
22 Feb 2024 | 9.41 | 9.41 | 9.07 | 9.19 | 8.87 | 10,041 |
21 Feb 2024 | 9.14 | 9.40 | 9.02 | 9.40 | 9.08 | 15,255 |
20 Feb 2024 | 9.20 | 9.50 | 9.12 | 9.15 | 8.84 | 8,893 |
19 Feb 2024 | 9.42 | 9.42 | 9.04 | 9.15 | 8.84 | 14,912 |
16 Feb 2024 | 9.50 | 9.51 | 9.41 | 9.42 | 9.10 | 13,046 |
15 Feb 2024 | 9.48 | 9.57 | 9.45 | 9.52 | 9.19 | 12,586 |
14 Feb 2024 | 9.55 | 9.56 | 9.43 | 9.50 | 9.17 | 9,009 |
13 Feb 2024 | 9.58 | 9.60 | 9.55 | 9.57 | 9.24 | 1,856 |
12 Feb 2024 | 9.46 | 9.60 | 9.46 | 9.60 | 9.27 | 4,098 |
09 Feb 2024 | 9.65 | 9.65 | 9.46 | 9.46 | 9.14 | 6,551 |
08 Feb 2024 | 9.53 | 9.74 | 9.43 | 9.74 | 9.41 | 11,249 |
07 Feb 2024 | 9.54 | 9.66 | 9.43 | 9.66 | 9.33 | 17,855 |
06 Feb 2024 | 9.61 | 9.61 | 9.40 | 9.52 | 9.19 | 25,840 |
05 Feb 2024 | 9.70 | 9.70 | 9.60 | 9.69 | 9.36 | 1,314 |
02 Feb 2024 | 9.72 | 9.80 | 9.57 | 9.70 | 9.37 | 8,011 |
01 Feb 2024 | 9.90 | 9.95 | 9.70 | 9.70 | 9.37 | 12,846 |
31 Jan 2024 | 9.80 | 10.00 | 9.80 | 9.90 | 9.56 | 496 |
30 Jan 2024 | 9.82 | 10.05 | 9.66 | 10.05 | 9.71 | 12,260 |
29 Jan 2024 | 9.65 | 9.80 | 9.50 | 9.80 | 9.46 | 12,527 |
25 Jan 2024 | 9.57 | 9.66 | 9.50 | 9.65 | 9.32 | 11,411 |
24 Jan 2024 | 9.80 | 9.80 | 9.32 | 9.50 | 9.17 | 25,320 |
23 Jan 2024 | 10.10 | 10.10 | 9.75 | 10.02 | 9.68 | 14,974 |
22 Jan 2024 | 10.10 | 10.22 | 9.82 | 10.22 | 9.87 | 8,813 |
19 Jan 2024 | 9.89 | 10.28 | 9.72 | 10.28 | 9.93 | 13,102 |
18 Jan 2024 | 10.01 | 10.01 | 9.61 | 9.70 | 9.37 | 30,753 |
17 Jan 2024 | 10.30 | 10.30 | 9.96 | 10.01 | 9.67 | 10,145 |
16 Jan 2024 | 10.30 | 10.30 | 9.99 | 10.30 | 9.95 | 24,294 |
15 Jan 2024 | 10.19 | 10.19 | 10.10 | 10.10 | 9.75 | 546 |
12 Jan 2024 | 10.02 | 10.22 | 10.02 | 10.15 | 9.80 | 16,831 |
11 Jan 2024 | 10.00 | 10.03 | 9.93 | 10.03 | 9.69 | 1,157 |
10 Jan 2024 | 10.00 | 10.07 | 9.92 | 10.03 | 9.69 | 8,887 |
09 Jan 2024 | 10.21 | 10.23 | 9.96 | 10.00 | 9.66 | 31,462 |
08 Jan 2024 | 10.00 | 10.13 | 9.93 | 10.13 | 9.78 | 16,894 |
05 Jan 2024 | 10.10 | 10.26 | 10.00 | 10.05 | 9.71 | 13,396 |
04 Jan 2024 | 9.95 | 10.12 | 9.88 | 10.10 | 9.75 | 30,776 |
03 Jan 2024 | 9.57 | 9.95 | 9.57 | 9.95 | 9.61 | 37,276 |
02 Jan 2024 | 9.55 | 9.69 | 9.51 | 9.60 | 9.27 | 13,778 |
29 Dec 2023 | 9.45 | 9.55 | 9.40 | 9.55 | 9.22 | 8,224 |
28 Dec 2023 | 9.50 | 9.50 | 9.44 | 9.50 | 9.17 | 15,906 |
27 Dec 2023 | 9.28 | 9.52 | 9.28 | 9.52 | 9.19 | 32,414 |
22 Dec 2023 | 9.20 | 9.20 | 9.15 | 9.20 | 8.88 | 21,591 |
21 Dec 2023 | 9.25 | 9.35 | 9.10 | 9.23 | 8.91 | 30,450 |
20 Dec 2023 | 9.00 | 9.25 | 9.00 | 9.25 | 8.93 | 72,610 |
19 Dec 2023 | 8.92 | 9.00 | 8.84 | 9.00 | 8.69 | 48,959 |
18 Dec 2023 | 8.85 | 8.93 | 8.85 | 8.91 | 8.60 | 33,874 |
15 Dec 2023 | 8.80 | 8.91 | 8.80 | 8.90 | 8.59 | 54,594 |
14 Dec 2023 | 8.70 | 8.78 | 8.65 | 8.78 | 8.48 | 48,118 |
13 Dec 2023 | 8.68 | 8.73 | 8.64 | 8.72 | 8.42 | 36,810 |
12 Dec 2023 | 8.72 | 8.72 | 8.62 | 8.62 | 8.32 | 41,261 |
11 Dec 2023 | 8.74 | 8.74 | 8.60 | 8.70 | 8.40 | 18,484 |
08 Dec 2023 | 8.76 | 8.76 | 8.70 | 8.72 | 8.42 | 26,731 |
07 Dec 2023 | 8.78 | 8.80 | 8.70 | 8.75 | 8.45 | 32,540 |
06 Dec 2023 | 8.85 | 8.85 | 8.78 | 8.80 | 8.50 | 20,327 |
05 Dec 2023 | 8.84 | 8.85 | 8.79 | 8.81 | 8.51 | 51,855 |
04 Dec 2023 | 8.63 | 8.88 | 8.63 | 8.82 | 8.52 | 41,046 |
01 Dec 2023 | 8.63 | 8.87 | 8.63 | 8.75 | 8.45 | 55,281 |
30 Nov 2023 | 8.68 | 8.75 | 8.65 | 8.65 | 8.35 | 10,872 |
29 Nov 2023 | 8.70 | 8.73 | 8.63 | 8.70 | 8.40 | 15,400 |
28 Nov 2023 | 8.56 | 8.70 | 8.56 | 8.70 | 8.40 | 14,806 |
27 Nov 2023 | 8.69 | 8.69 | 8.54 | 8.56 | 8.27 | 8,690 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |