Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 8.15 | 8.25 | 8.03 | 8.08 | 8.08 | 27,911 |
29 Apr 2024 | 8.16 | 8.39 | 8.11 | 8.13 | 8.13 | 21,480 |
26 Apr 2024 | 8.10 | 8.30 | 8.10 | 8.14 | 8.14 | 29,689 |
25 Apr 2024 | 8.26 | 8.26 | 8.03 | 8.10 | 8.10 | 47,151 |
24 Apr 2024 | 8.33 | 8.40 | 8.16 | 8.26 | 8.26 | 68,117 |
23 Apr 2024 | 8.53 | 8.66 | 8.29 | 8.33 | 8.33 | 81,635 |
22 Apr 2024 | 8.65 | 8.72 | 8.51 | 8.53 | 8.53 | 33,745 |
19 Apr 2024 | 8.75 | 8.75 | 8.62 | 8.64 | 8.64 | 24,879 |
18 Apr 2024 | 8.91 | 8.99 | 8.63 | 8.65 | 8.65 | 35,035 |
17 Apr 2024 | 8.77 | 8.93 | 8.77 | 8.89 | 8.89 | 39,502 |
16 Apr 2024 | 8.78 | 8.84 | 8.75 | 8.76 | 8.76 | 34,352 |
15 Apr 2024 | 9.05 | 9.08 | 8.70 | 8.74 | 8.74 | 110,771 |
12 Apr 2024 | 9.10 | 9.14 | 9.04 | 9.04 | 9.04 | 79,490 |
11 Apr 2024 | 9.23 | 9.23 | 9.02 | 9.09 | 9.09 | 173,080 |
11 Apr 2024 | 1 Dividend | |||||
10 Apr 2024 | 10.50 | 10.70 | 10.30 | 10.32 | 9.32 | 166,841 |
09 Apr 2024 | 10.56 | 10.60 | 10.46 | 10.48 | 9.46 | 219,347 |
08 Apr 2024 | 10.66 | 10.66 | 10.50 | 10.52 | 9.50 | 162,552 |
05 Apr 2024 | 10.56 | 10.76 | 10.54 | 10.56 | 9.54 | 102,600 |
04 Apr 2024 | 10.90 | 10.90 | 10.48 | 10.50 | 9.48 | 209,020 |
03 Apr 2024 | 10.52 | 10.86 | 10.50 | 10.86 | 9.81 | 116,874 |
02 Apr 2024 | 10.44 | 10.62 | 10.40 | 10.40 | 9.39 | 69,026 |
28 Mar 2024 | 10.16 | 10.38 | 10.04 | 10.34 | 9.34 | 82,959 |
27 Mar 2024 | 10.00 | 10.18 | 9.97 | 10.00 | 9.03 | 72,371 |
26 Mar 2024 | 9.88 | 10.10 | 9.84 | 9.96 | 8.99 | 82,854 |
25 Mar 2024 | 9.61 | 9.90 | 9.61 | 9.77 | 8.82 | 53,581 |
22 Mar 2024 | 9.79 | 9.88 | 9.58 | 9.58 | 8.65 | 72,914 |
21 Mar 2024 | 9.97 | 9.97 | 9.70 | 9.71 | 8.77 | 56,652 |
20 Mar 2024 | 9.94 | 9.94 | 9.76 | 9.76 | 8.81 | 95,817 |
19 Mar 2024 | 9.95 | 9.95 | 9.84 | 9.87 | 8.91 | 14,970 |
18 Mar 2024 | 9.95 | 9.95 | 9.82 | 9.83 | 8.88 | 30,359 |
15 Mar 2024 | 9.98 | 9.99 | 9.87 | 9.87 | 8.91 | 24,057 |
14 Mar 2024 | 9.99 | 10.02 | 9.89 | 9.89 | 8.93 | 44,225 |
13 Mar 2024 | 9.93 | 9.98 | 9.89 | 9.98 | 9.01 | 33,380 |
12 Mar 2024 | 9.95 | 9.95 | 9.89 | 9.89 | 8.93 | 54,843 |
11 Mar 2024 | 9.99 | 9.99 | 9.88 | 9.89 | 8.93 | 36,801 |
08 Mar 2024 | 9.99 | 10.10 | 9.94 | 9.99 | 9.02 | 29,525 |
07 Mar 2024 | 9.87 | 9.90 | 9.81 | 9.89 | 8.93 | 11,068 |
06 Mar 2024 | 9.87 | 9.92 | 9.87 | 9.88 | 8.92 | 13,106 |
05 Mar 2024 | 9.95 | 10.02 | 9.87 | 9.87 | 8.91 | 25,366 |
04 Mar 2024 | 9.98 | 10.06 | 9.94 | 9.95 | 8.99 | 9,221 |
01 Mar 2024 | 9.95 | 10.02 | 9.92 | 9.95 | 8.99 | 22,725 |
29 Feb 2024 | 10.00 | 10.04 | 9.94 | 9.94 | 8.98 | 20,528 |
28 Feb 2024 | 9.99 | 10.14 | 9.92 | 9.95 | 8.99 | 18,779 |
27 Feb 2024 | 9.98 | 10.12 | 9.96 | 9.98 | 9.01 | 15,051 |
26 Feb 2024 | 10.20 | 10.20 | 9.93 | 9.94 | 8.98 | 33,341 |
23 Feb 2024 | 10.16 | 10.24 | 10.06 | 10.06 | 9.09 | 20,584 |
22 Feb 2024 | 9.91 | 10.14 | 9.91 | 10.14 | 9.16 | 31,271 |
21 Feb 2024 | 9.98 | 10.08 | 9.79 | 9.91 | 8.95 | 28,191 |
20 Feb 2024 | 9.85 | 10.10 | 9.85 | 9.97 | 9.00 | 29,525 |
19 Feb 2024 | 9.58 | 9.80 | 9.58 | 9.78 | 8.83 | 27,833 |
16 Feb 2024 | 9.64 | 9.74 | 9.49 | 9.58 | 8.65 | 22,872 |
15 Feb 2024 | 9.70 | 9.70 | 9.37 | 9.56 | 8.63 | 26,286 |
14 Feb 2024 | 9.00 | 10.00 | 8.99 | 9.70 | 8.76 | 50,829 |
13 Feb 2024 | 9.26 | 9.45 | 9.10 | 9.12 | 8.24 | 12,482 |
12 Feb 2024 | 9.19 | 9.39 | 9.19 | 9.26 | 8.36 | 14,014 |
09 Feb 2024 | 9.08 | 9.43 | 9.08 | 9.16 | 8.27 | 8,603 |
08 Feb 2024 | 9.30 | 9.30 | 9.09 | 9.09 | 8.21 | 8,176 |
07 Feb 2024 | 9.41 | 9.50 | 9.27 | 9.33 | 8.43 | 11,166 |
06 Feb 2024 | 9.43 | 9.48 | 9.33 | 9.41 | 8.50 | 8,174 |
05 Feb 2024 | 9.45 | 9.52 | 9.43 | 9.43 | 8.52 | 9,291 |
02 Feb 2024 | 9.39 | 9.52 | 9.39 | 9.44 | 8.53 | 6,701 |
01 Feb 2024 | 9.44 | 9.52 | 9.44 | 9.45 | 8.53 | 10,305 |
31 Jan 2024 | 9.42 | 9.55 | 9.42 | 9.44 | 8.53 | 12,139 |
30 Jan 2024 | 9.31 | 9.42 | 9.31 | 9.41 | 8.50 | 11,110 |
29 Jan 2024 | 9.44 | 9.44 | 9.30 | 9.30 | 8.40 | 11,868 |
26 Jan 2024 | 9.31 | 9.44 | 9.30 | 9.41 | 8.50 | 11,666 |
25 Jan 2024 | 9.33 | 9.36 | 9.27 | 9.31 | 8.41 | 7,206 |
24 Jan 2024 | 9.40 | 9.40 | 9.30 | 9.33 | 8.43 | 4,711 |
23 Jan 2024 | 9.34 | 9.39 | 9.29 | 9.29 | 8.39 | 8,335 |
22 Jan 2024 | 9.22 | 9.36 | 9.18 | 9.34 | 8.43 | 15,755 |
19 Jan 2024 | 9.20 | 9.24 | 9.13 | 9.16 | 8.27 | 9,840 |
18 Jan 2024 | 9.27 | 9.29 | 9.10 | 9.10 | 8.22 | 11,902 |
17 Jan 2024 | 9.35 | 9.35 | 9.21 | 9.27 | 8.37 | 11,680 |
16 Jan 2024 | 9.47 | 9.54 | 9.33 | 9.33 | 8.43 | 16,461 |
15 Jan 2024 | 9.51 | 9.54 | 9.46 | 9.47 | 8.55 | 5,236 |
12 Jan 2024 | 9.34 | 9.43 | 9.32 | 9.43 | 8.52 | 9,558 |
11 Jan 2024 | 9.60 | 9.60 | 9.34 | 9.34 | 8.43 | 13,090 |
10 Jan 2024 | 9.50 | 9.62 | 9.41 | 9.44 | 8.53 | 10,841 |
09 Jan 2024 | 9.54 | 9.65 | 9.50 | 9.50 | 8.58 | 17,116 |
08 Jan 2024 | 9.29 | 9.49 | 9.27 | 9.49 | 8.57 | 14,667 |
05 Jan 2024 | 9.20 | 9.33 | 9.17 | 9.25 | 8.35 | 10,431 |
04 Jan 2024 | 9.02 | 9.17 | 9.02 | 9.11 | 8.23 | 17,984 |
03 Jan 2024 | 9.09 | 9.10 | 8.91 | 8.97 | 8.10 | 18,857 |
02 Jan 2024 | 9.07 | 9.10 | 9.00 | 9.05 | 8.17 | 16,568 |
29 Dec 2023 | 8.98 | 9.10 | 8.93 | 8.99 | 8.12 | 24,145 |
28 Dec 2023 | 8.89 | 9.05 | 8.81 | 8.99 | 8.12 | 20,334 |
27 Dec 2023 | 8.66 | 8.92 | 8.66 | 8.90 | 8.04 | 24,387 |
22 Dec 2023 | 8.52 | 8.69 | 8.51 | 8.66 | 7.82 | 23,053 |
21 Dec 2023 | 8.50 | 8.55 | 8.45 | 8.51 | 7.69 | 19,986 |
20 Dec 2023 | 8.51 | 8.58 | 8.47 | 8.49 | 7.67 | 15,279 |
19 Dec 2023 | 8.38 | 8.55 | 8.34 | 8.49 | 7.67 | 28,917 |
18 Dec 2023 | 8.54 | 8.57 | 8.35 | 8.38 | 7.57 | 22,933 |
15 Dec 2023 | 8.44 | 8.54 | 8.33 | 8.54 | 7.71 | 15,264 |
14 Dec 2023 | 8.36 | 8.54 | 8.36 | 8.41 | 7.60 | 15,151 |
13 Dec 2023 | 8.36 | 8.43 | 8.33 | 8.35 | 7.54 | 4,396 |
12 Dec 2023 | 8.50 | 8.50 | 8.33 | 8.36 | 7.55 | 12,396 |
11 Dec 2023 | 8.57 | 8.57 | 8.38 | 8.40 | 7.59 | 8,408 |
08 Dec 2023 | 8.56 | 8.59 | 8.50 | 8.58 | 7.75 | 9,412 |
07 Dec 2023 | 8.52 | 8.59 | 8.45 | 8.56 | 7.73 | 18,055 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |