Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 9.00 | 9.03 | 9.00 | 9.00 | 9.00 | 5,557 |
24 Apr 2024 | 8.94 | 9.05 | 8.90 | 8.90 | 8.90 | 4,990 |
23 Apr 2024 | 9.01 | 9.01 | 8.91 | 8.91 | 8.91 | 2,690 |
22 Apr 2024 | 9.14 | 9.14 | 9.00 | 9.00 | 9.00 | 2,107 |
19 Apr 2024 | 9.06 | 9.06 | 9.00 | 9.00 | 9.00 | 523 |
18 Apr 2024 | 9.12 | 9.12 | 8.91 | 9.08 | 9.08 | 3,629 |
17 Apr 2024 | 8.90 | 9.12 | 8.90 | 9.12 | 9.12 | 5,913 |
16 Apr 2024 | 9.08 | 9.09 | 8.95 | 8.95 | 8.95 | 6,683 |
15 Apr 2024 | 9.05 | 9.05 | 9.01 | 9.05 | 9.05 | 194 |
12 Apr 2024 | 9.01 | 9.09 | 9.00 | 9.08 | 9.08 | 2,585 |
11 Apr 2024 | 9.09 | 9.09 | 9.00 | 9.00 | 9.00 | 1,800 |
10 Apr 2024 | 8.82 | 8.99 | 8.82 | 8.99 | 8.99 | 3,593 |
09 Apr 2024 | 8.85 | 9.09 | 8.83 | 9.00 | 9.00 | 4,852 |
08 Apr 2024 | 8.91 | 8.91 | 8.80 | 8.87 | 8.87 | 3,353 |
05 Apr 2024 | 9.05 | 9.08 | 8.91 | 8.91 | 8.91 | 3,220 |
04 Apr 2024 | 8.90 | 9.10 | 8.90 | 9.10 | 9.10 | 10,648 |
03 Apr 2024 | 8.61 | 8.90 | 8.61 | 8.90 | 8.90 | 12,655 |
02 Apr 2024 | 8.53 | 8.60 | 8.41 | 8.60 | 8.60 | 22,507 |
28 Mar 2024 | 8.65 | 8.97 | 8.45 | 8.46 | 8.46 | 8,491 |
27 Mar 2024 | 8.64 | 8.65 | 8.35 | 8.65 | 8.65 | 22,790 |
26 Mar 2024 | 8.53 | 8.77 | 8.51 | 8.54 | 8.54 | 5,065 |
25 Mar 2024 | 8.51 | 8.65 | 8.51 | 8.55 | 8.55 | 5,691 |
22 Mar 2024 | 8.52 | 8.54 | 8.51 | 8.51 | 8.51 | 10,542 |
21 Mar 2024 | 8.52 | 8.60 | 8.51 | 8.52 | 8.52 | 7,989 |
20 Mar 2024 | 8.50 | 8.51 | 8.45 | 8.51 | 8.51 | 3,369 |
19 Mar 2024 | 8.79 | 8.79 | 8.56 | 8.59 | 8.59 | 10,343 |
18 Mar 2024 | 8.82 | 8.85 | 8.77 | 8.83 | 8.83 | 3,192 |
15 Mar 2024 | 8.88 | 9.05 | 8.84 | 8.85 | 8.85 | 16,364 |
14 Mar 2024 | 8.89 | 9.10 | 8.88 | 8.88 | 8.88 | 6,523 |
13 Mar 2024 | 8.84 | 9.00 | 8.84 | 9.00 | 9.00 | 127 |
12 Mar 2024 | 8.85 | 8.88 | 8.85 | 8.86 | 8.86 | 270 |
11 Mar 2024 | 8.82 | 8.84 | 8.80 | 8.84 | 8.84 | 3,936 |
08 Mar 2024 | 9.00 | 9.00 | 8.84 | 8.84 | 8.84 | 2,008 |
07 Mar 2024 | 8.93 | 8.95 | 8.85 | 8.86 | 8.86 | 4,207 |
06 Mar 2024 | 8.78 | 8.93 | 8.78 | 8.93 | 8.93 | 2,682 |
05 Mar 2024 | 8.73 | 8.80 | 8.73 | 8.77 | 8.77 | 917 |
04 Mar 2024 | 8.80 | 8.80 | 8.65 | 8.70 | 8.70 | 185 |
01 Mar 2024 | 8.78 | 8.80 | 8.78 | 8.80 | 8.80 | 1,790 |
29 Feb 2024 | 8.91 | 8.91 | 8.72 | 8.75 | 8.75 | 5,173 |
28 Feb 2024 | 8.85 | 8.91 | 8.81 | 8.91 | 8.91 | 3,927 |
27 Feb 2024 | 8.53 | 8.80 | 8.53 | 8.80 | 8.80 | 7,489 |
26 Feb 2024 | 8.61 | 8.61 | 8.52 | 8.56 | 8.56 | 3,319 |
23 Feb 2024 | 8.83 | 8.85 | 8.51 | 8.58 | 8.58 | 30,331 |
22 Feb 2024 | 8.80 | 8.83 | 8.73 | 8.81 | 8.81 | 6,885 |
21 Feb 2024 | 8.61 | 8.88 | 8.61 | 8.83 | 8.83 | 5,370 |
20 Feb 2024 | 8.91 | 8.92 | 8.61 | 8.61 | 8.61 | 19,074 |
19 Feb 2024 | 8.92 | 8.92 | 8.77 | 8.91 | 8.91 | 6,825 |
16 Feb 2024 | 8.76 | 9.00 | 8.76 | 8.92 | 8.92 | 6,507 |
15 Feb 2024 | 9.09 | 9.25 | 8.75 | 8.75 | 8.75 | 20,766 |
15 Feb 2024 | 0.25 Dividend | |||||
14 Feb 2024 | 9.68 | 9.70 | 9.20 | 9.54 | 9.29 | 28,245 |
13 Feb 2024 | 9.10 | 9.73 | 9.10 | 9.73 | 9.48 | 41,103 |
12 Feb 2024 | 9.19 | 9.19 | 9.00 | 9.11 | 8.87 | 8,490 |
09 Feb 2024 | 9.19 | 9.19 | 8.94 | 9.19 | 8.95 | 25,740 |
08 Feb 2024 | 9.02 | 9.20 | 9.02 | 9.17 | 8.93 | 18,588 |
07 Feb 2024 | 9.02 | 9.03 | 9.02 | 9.03 | 8.79 | 10,075 |
06 Feb 2024 | 8.91 | 9.00 | 8.84 | 9.00 | 8.76 | 13,578 |
05 Feb 2024 | 8.88 | 9.02 | 8.88 | 9.00 | 8.76 | 20,221 |
02 Feb 2024 | 8.77 | 8.99 | 8.73 | 8.90 | 8.67 | 12,468 |
01 Feb 2024 | 9.00 | 9.02 | 8.70 | 8.73 | 8.50 | 17,462 |
31 Jan 2024 | 8.95 | 9.02 | 8.94 | 9.02 | 8.78 | 16,644 |
30 Jan 2024 | 8.94 | 8.95 | 8.92 | 8.95 | 8.72 | 6,554 |
29 Jan 2024 | 8.90 | 8.95 | 8.90 | 8.94 | 8.71 | 25,576 |
25 Jan 2024 | 8.70 | 8.92 | 8.70 | 8.90 | 8.67 | 13,028 |
24 Jan 2024 | 8.72 | 8.79 | 8.70 | 8.74 | 8.51 | 26,318 |
23 Jan 2024 | 8.56 | 8.70 | 8.56 | 8.70 | 8.47 | 16,089 |
22 Jan 2024 | 8.40 | 8.54 | 8.40 | 8.54 | 8.32 | 16,021 |
19 Jan 2024 | 8.39 | 8.40 | 8.20 | 8.20 | 7.99 | 2,874 |
18 Jan 2024 | 8.40 | 8.40 | 8.30 | 8.30 | 8.08 | 4,518 |
17 Jan 2024 | 8.33 | 8.40 | 8.33 | 8.40 | 8.18 | 6,983 |
16 Jan 2024 | 8.37 | 8.39 | 8.31 | 8.39 | 8.17 | 5,127 |
15 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.09 | 17 |
12 Jan 2024 | 8.34 | 8.34 | 8.30 | 8.31 | 8.09 | 3,621 |
11 Jan 2024 | 8.35 | 8.38 | 8.30 | 8.31 | 8.09 | 3,383 |
10 Jan 2024 | 8.35 | 8.35 | 8.30 | 8.30 | 8.08 | 538 |
09 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.03 | 315 |
08 Jan 2024 | 8.26 | 8.26 | 8.25 | 8.25 | 8.03 | 6,451 |
05 Jan 2024 | 8.30 | 8.30 | 8.26 | 8.27 | 8.05 | 10,100 |
04 Jan 2024 | 8.30 | 8.33 | 8.30 | 8.31 | 8.09 | 9,756 |
03 Jan 2024 | 8.27 | 8.35 | 8.27 | 8.30 | 8.08 | 858 |
02 Jan 2024 | 8.37 | 8.37 | 8.27 | 8.27 | 8.05 | 1,960 |
29 Dec 2023 | 8.30 | 8.32 | 8.30 | 8.32 | 8.10 | 9,288 |
28 Dec 2023 | 8.20 | 8.32 | 8.20 | 8.30 | 8.08 | 29,973 |
27 Dec 2023 | 8.05 | 8.19 | 8.04 | 8.19 | 7.98 | 1,544 |
22 Dec 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 7.82 | 1,626 |
21 Dec 2023 | 8.05 | 8.20 | 8.02 | 8.20 | 7.99 | 3,033 |
20 Dec 2023 | 8.15 | 8.15 | 8.00 | 8.10 | 7.89 | 3,650 |
19 Dec 2023 | 8.23 | 8.28 | 8.20 | 8.20 | 7.99 | 721 |
18 Dec 2023 | 8.19 | 8.20 | 8.15 | 8.20 | 7.99 | 6,856 |
15 Dec 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 7.98 | 2,081 |
14 Dec 2023 | 8.00 | 8.10 | 8.00 | 8.10 | 7.89 | 2,402 |
13 Dec 2023 | 7.92 | 8.08 | 7.90 | 7.98 | 7.77 | 10,300 |
12 Dec 2023 | 7.90 | 7.97 | 7.90 | 7.90 | 7.69 | 856 |
11 Dec 2023 | 7.84 | 7.85 | 7.84 | 7.85 | 7.64 | 814 |
08 Dec 2023 | 7.93 | 7.95 | 7.81 | 7.84 | 7.63 | 2,651 |
07 Dec 2023 | 8.00 | 8.00 | 7.95 | 7.95 | 7.74 | 126 |
06 Dec 2023 | 7.95 | 8.00 | 7.95 | 8.00 | 7.79 | 3,068 |
05 Dec 2023 | 7.90 | 7.95 | 7.85 | 7.85 | 7.64 | 1,432 |
04 Dec 2023 | 7.94 | 7.95 | 7.90 | 7.90 | 7.69 | 10,403 |
01 Dec 2023 | 7.94 | 7.94 | 7.94 | 7.94 | 7.73 | 3,208 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |