Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 9.27 | 9.39 | 9.25 | 9.37 | 9.37 | 64,049 |
25 Apr 2024 | 9.30 | 9.31 | 9.16 | 9.23 | 9.23 | 86,160 |
24 Apr 2024 | 9.40 | 9.40 | 9.24 | 9.36 | 9.36 | 97,650 |
23 Apr 2024 | 9.10 | 9.38 | 9.01 | 9.31 | 9.31 | 45,699 |
22 Apr 2024 | 9.19 | 9.24 | 9.15 | 9.22 | 9.22 | 62,307 |
19 Apr 2024 | 9.08 | 9.20 | 9.06 | 9.17 | 9.17 | 12,801 |
18 Apr 2024 | 9.10 | 9.12 | 9.02 | 9.04 | 9.04 | 29,763 |
17 Apr 2024 | 9.04 | 9.11 | 9.01 | 9.06 | 9.06 | 13,794 |
16 Apr 2024 | 9.31 | 9.31 | 8.92 | 8.99 | 8.99 | 64,238 |
15 Apr 2024 | 9.32 | 9.36 | 9.10 | 9.10 | 9.10 | 64,511 |
12 Apr 2024 | 9.35 | 9.41 | 9.32 | 9.37 | 9.37 | 16,010 |
11 Apr 2024 | 9.39 | 9.47 | 9.25 | 9.38 | 9.38 | 17,549 |
10 Apr 2024 | 9.80 | 9.80 | 9.41 | 9.43 | 9.43 | 74,227 |
09 Apr 2024 | 9.73 | 9.74 | 9.68 | 9.72 | 9.72 | 13,895 |
08 Apr 2024 | 9.70 | 9.72 | 9.62 | 9.66 | 9.66 | 12,942 |
05 Apr 2024 | 9.63 | 9.69 | 9.60 | 9.65 | 9.65 | 55,678 |
04 Apr 2024 | 9.77 | 9.81 | 9.73 | 9.73 | 9.73 | 89,178 |
03 Apr 2024 | 9.65 | 9.68 | 9.61 | 9.65 | 9.65 | 10,437 |
02 Apr 2024 | 9.75 | 9.80 | 9.70 | 9.73 | 9.73 | 9,400 |
28 Mar 2024 | 9.80 | 9.90 | 9.78 | 9.88 | 9.88 | 27,564 |
27 Mar 2024 | 9.66 | 9.77 | 9.65 | 9.75 | 9.75 | 9,572 |
27 Mar 2024 | 0.12 Dividend | |||||
26 Mar 2024 | 9.89 | 9.89 | 9.77 | 9.79 | 9.67 | 16,620 |
25 Mar 2024 | 9.85 | 9.88 | 9.79 | 9.85 | 9.73 | 56,803 |
22 Mar 2024 | 9.88 | 9.91 | 9.81 | 9.81 | 9.69 | 15,698 |
21 Mar 2024 | 9.76 | 9.86 | 9.76 | 9.84 | 9.72 | 66,036 |
20 Mar 2024 | 9.68 | 9.78 | 9.56 | 9.78 | 9.67 | 64,647 |
19 Mar 2024 | 9.57 | 9.64 | 9.52 | 9.60 | 9.48 | 6,933 |
18 Mar 2024 | 9.67 | 9.67 | 9.60 | 9.61 | 9.50 | 68,166 |
15 Mar 2024 | 9.57 | 9.71 | 9.55 | 9.68 | 9.56 | 15,340 |
14 Mar 2024 | 9.80 | 9.86 | 9.61 | 9.62 | 9.50 | 19,302 |
13 Mar 2024 | 9.86 | 9.89 | 9.81 | 9.85 | 9.73 | 8,843 |
12 Mar 2024 | 9.81 | 9.85 | 9.77 | 9.81 | 9.69 | 9,772 |
11 Mar 2024 | 9.75 | 9.91 | 9.73 | 9.83 | 9.71 | 23,797 |
08 Mar 2024 | 9.77 | 9.82 | 9.72 | 9.74 | 9.62 | 6,587 |
07 Mar 2024 | 9.67 | 9.70 | 9.62 | 9.63 | 9.51 | 13,759 |
06 Mar 2024 | 9.58 | 9.63 | 9.56 | 9.59 | 9.47 | 9,013 |
05 Mar 2024 | 9.48 | 9.57 | 9.47 | 9.53 | 9.41 | 7,277 |
04 Mar 2024 | 9.57 | 9.60 | 9.51 | 9.55 | 9.43 | 12,323 |
01 Mar 2024 | 9.51 | 9.59 | 9.48 | 9.57 | 9.45 | 9,764 |
29 Feb 2024 | 9.48 | 9.59 | 9.43 | 9.55 | 9.43 | 10,801 |
28 Feb 2024 | 9.39 | 9.46 | 9.38 | 9.42 | 9.30 | 4,664 |
28 Feb 2024 | 0.12 Dividend | |||||
27 Feb 2024 | 9.59 | 9.63 | 9.52 | 9.53 | 9.29 | 16,312 |
26 Feb 2024 | 9.52 | 9.58 | 9.49 | 9.54 | 9.30 | 11,688 |
23 Feb 2024 | 9.45 | 9.56 | 9.43 | 9.53 | 9.29 | 17,394 |
22 Feb 2024 | 9.48 | 9.56 | 9.46 | 9.49 | 9.25 | 8,935 |
21 Feb 2024 | 9.46 | 9.52 | 9.43 | 9.47 | 9.24 | 5,293 |
20 Feb 2024 | 9.50 | 9.53 | 9.44 | 9.49 | 9.25 | 12,488 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 9.50 | 9.57 | 9.37 | 9.57 | 9.33 | 13,159 |
15 Feb 2024 | 9.32 | 9.63 | 9.30 | 9.54 | 9.30 | 17,218 |
14 Feb 2024 | 9.30 | 9.33 | 9.20 | 9.23 | 9.00 | 24,325 |
13 Feb 2024 | 9.52 | 9.52 | 9.16 | 9.20 | 8.98 | 18,645 |
12 Feb 2024 | 9.50 | 9.60 | 9.40 | 9.56 | 9.33 | 63,723 |
09 Feb 2024 | 9.35 | 9.47 | 9.35 | 9.44 | 9.21 | 16,380 |
08 Feb 2024 | 9.32 | 9.39 | 9.25 | 9.39 | 9.16 | 39,196 |
07 Feb 2024 | 9.40 | 9.51 | 9.31 | 9.32 | 9.09 | 9,935 |
06 Feb 2024 | 9.40 | 9.52 | 9.35 | 9.45 | 9.22 | 11,838 |
05 Feb 2024 | 9.41 | 9.43 | 9.22 | 9.36 | 9.13 | 22,209 |
02 Feb 2024 | 9.70 | 9.70 | 9.42 | 9.49 | 9.25 | 7,703 |
01 Feb 2024 | 9.56 | 9.57 | 9.35 | 9.57 | 9.33 | 19,096 |
31 Jan 2024 | 9.60 | 9.64 | 9.48 | 9.55 | 9.31 | 21,130 |
30 Jan 2024 | 9.77 | 9.77 | 9.62 | 9.68 | 9.44 | 10,464 |
30 Jan 2024 | 0.12 Dividend | |||||
29 Jan 2024 | 9.80 | 9.90 | 9.79 | 9.88 | 9.52 | 14,381 |
26 Jan 2024 | 9.85 | 9.89 | 9.80 | 9.83 | 9.47 | 9,473 |
25 Jan 2024 | 9.76 | 9.85 | 9.70 | 9.82 | 9.46 | 8,905 |
24 Jan 2024 | 9.85 | 9.91 | 9.79 | 9.81 | 9.45 | 11,517 |
23 Jan 2024 | 9.53 | 9.79 | 9.53 | 9.61 | 9.26 | 16,108 |
22 Jan 2024 | 9.85 | 9.88 | 9.64 | 9.67 | 9.32 | 20,719 |
19 Jan 2024 | 9.81 | 9.81 | 9.54 | 9.71 | 9.36 | 10,315 |
18 Jan 2024 | 9.78 | 9.83 | 9.64 | 9.72 | 9.36 | 5,935 |
17 Jan 2024 | 9.81 | 9.89 | 9.70 | 9.72 | 9.36 | 7,953 |
16 Jan 2024 | 9.98 | 10.05 | 9.88 | 9.94 | 9.58 | 23,968 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 9.92 | 10.19 | 9.92 | 10.08 | 9.71 | 20,498 |
11 Jan 2024 | 9.88 | 9.98 | 9.73 | 9.94 | 9.58 | 22,074 |
10 Jan 2024 | 9.99 | 10.06 | 9.90 | 9.94 | 9.58 | 14,867 |
09 Jan 2024 | 9.90 | 9.97 | 9.84 | 9.97 | 9.60 | 15,500 |
08 Jan 2024 | 9.65 | 9.89 | 9.59 | 9.86 | 9.50 | 14,454 |
05 Jan 2024 | 9.47 | 9.65 | 9.30 | 9.54 | 9.19 | 5,479 |
04 Jan 2024 | 9.55 | 9.55 | 9.40 | 9.42 | 9.07 | 11,178 |
03 Jan 2024 | 9.47 | 9.55 | 9.31 | 9.48 | 9.14 | 32,628 |
02 Jan 2024 | 9.80 | 9.83 | 9.59 | 9.60 | 9.24 | 17,659 |
29 Dec 2023 | 10.00 | 10.01 | 9.81 | 9.86 | 9.50 | 35,407 |
28 Dec 2023 | 10.50 | 10.50 | 9.95 | 10.04 | 9.67 | 15,992 |
28 Dec 2023 | 0.12 Dividend | |||||
27 Dec 2023 | 10.10 | 10.12 | 10.09 | 10.10 | 9.61 | 2,866 |
22 Dec 2023 | 9.93 | 10.01 | 9.92 | 9.97 | 9.49 | 17,520 |
21 Dec 2023 | 9.89 | 9.89 | 9.81 | 9.86 | 9.39 | 11,491 |
20 Dec 2023 | 9.82 | 9.93 | 9.81 | 9.87 | 9.40 | 11,916 |
19 Dec 2023 | 9.78 | 9.95 | 9.77 | 9.87 | 9.40 | 11,241 |
18 Dec 2023 | 9.77 | 9.84 | 9.69 | 9.74 | 9.27 | 14,711 |
15 Dec 2023 | 9.95 | 9.95 | 9.70 | 9.70 | 9.23 | 26,472 |
14 Dec 2023 | 9.52 | 9.91 | 9.37 | 9.82 | 9.35 | 155,143 |
13 Dec 2023 | 8.97 | 9.00 | 8.95 | 9.00 | 8.57 | 4,445 |
12 Dec 2023 | 8.92 | 9.02 | 8.87 | 8.98 | 8.55 | 19,052 |
11 Dec 2023 | 9.00 | 9.09 | 8.90 | 8.91 | 8.48 | 14,797 |
08 Dec 2023 | 8.97 | 9.07 | 8.87 | 8.99 | 8.56 | 6,826 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |