Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 9.62 | 9.88 | 9.46 | 9.52 | 9.52 | 11,036 |
24 Apr 2024 | 9.76 | 9.76 | 9.62 | 9.65 | 9.65 | 4,229 |
23 Apr 2024 | 9.93 | 9.93 | 9.65 | 9.83 | 9.83 | 3,572 |
22 Apr 2024 | 9.60 | 9.90 | 9.60 | 9.69 | 9.69 | 12,444 |
19 Apr 2024 | 9.70 | 9.97 | 9.69 | 9.94 | 9.94 | 15,526 |
18 Apr 2024 | 9.84 | 9.90 | 9.65 | 9.69 | 9.69 | 22,414 |
17 Apr 2024 | 9.72 | 9.81 | 9.60 | 9.71 | 9.71 | 8,542 |
16 Apr 2024 | 9.67 | 9.75 | 9.60 | 9.74 | 9.74 | 4,501 |
15 Apr 2024 | 9.82 | 9.85 | 9.54 | 9.54 | 9.54 | 6,659 |
12 Apr 2024 | 10.02 | 10.34 | 9.92 | 9.99 | 9.99 | 8,225 |
11 Apr 2024 | 9.95 | 10.19 | 9.85 | 9.97 | 9.97 | 12,920 |
10 Apr 2024 | 9.88 | 10.05 | 9.75 | 9.98 | 9.98 | 1,890 |
09 Apr 2024 | 10.13 | 10.13 | 9.77 | 9.92 | 9.92 | 17,953 |
08 Apr 2024 | 9.85 | 10.07 | 9.76 | 10.00 | 10.00 | 12,493 |
05 Apr 2024 | 9.94 | 9.94 | 9.67 | 9.77 | 9.77 | 3,126 |
04 Apr 2024 | 9.72 | 9.95 | 9.72 | 9.75 | 9.75 | 834 |
03 Apr 2024 | 9.75 | 9.75 | 9.68 | 9.74 | 9.74 | 370 |
02 Apr 2024 | 9.80 | 9.80 | 9.69 | 9.69 | 9.69 | 1,730 |
28 Mar 2024 | 9.50 | 9.77 | 9.50 | 9.66 | 9.66 | 3,913 |
27 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 200 |
26 Mar 2024 | 9.48 | 9.48 | 9.40 | 9.40 | 9.40 | 1,121 |
25 Mar 2024 | 9.51 | 9.51 | 9.47 | 9.47 | 9.47 | 141 |
22 Mar 2024 | 9.57 | 9.57 | 9.45 | 9.48 | 9.48 | 1,353 |
21 Mar 2024 | 9.55 | 9.55 | 9.49 | 9.49 | 9.49 | 5,319 |
20 Mar 2024 | 9.48 | 9.48 | 9.45 | 9.48 | 9.48 | 1,346 |
19 Mar 2024 | 9.37 | 9.47 | 9.37 | 9.47 | 9.47 | 2,465 |
19 Mar 2024 | 0.136 Dividend | |||||
18 Mar 2024 | 9.21 | 9.54 | 9.21 | 9.42 | 9.28 | 1,852 |
15 Mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.27 | 3 |
14 Mar 2024 | 9.31 | 9.34 | 9.31 | 9.34 | 9.21 | 629 |
13 Mar 2024 | 9.55 | 9.55 | 9.41 | 9.41 | 9.27 | 1,940 |
12 Mar 2024 | 9.29 | 9.31 | 9.29 | 9.31 | 9.17 | 774 |
11 Mar 2024 | 9.35 | 9.38 | 9.31 | 9.31 | 9.18 | 232 |
08 Mar 2024 | 9.25 | 9.25 | 9.01 | 9.11 | 8.98 | 1,351 |
07 Mar 2024 | 9.04 | 9.32 | 8.96 | 9.17 | 9.04 | 2,788 |
06 Mar 2024 | 8.49 | 8.51 | 8.39 | 8.39 | 8.27 | 277 |
05 Mar 2024 | 8.44 | 8.62 | 8.43 | 8.62 | 8.50 | 4,552 |
04 Mar 2024 | 8.72 | 8.72 | 8.57 | 8.57 | 8.45 | 1,100 |
01 Mar 2024 | 8.77 | 9.00 | 8.66 | 8.85 | 8.72 | 9,030 |
29 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | 1,762 |
28 Feb 2024 | 8.49 | 8.49 | 8.26 | 8.39 | 8.27 | 1,295 |
27 Feb 2024 | 8.50 | 8.54 | 8.44 | 8.49 | 8.37 | 2,690 |
26 Feb 2024 | 8.57 | 8.57 | 8.39 | 8.42 | 8.30 | 774 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 8.60 | 8.60 | 8.51 | 8.51 | 8.39 | 140 |
21 Feb 2024 | 8.57 | 8.63 | 8.57 | 8.63 | 8.51 | 410 |
20 Feb 2024 | 8.57 | 8.58 | 8.43 | 8.43 | 8.31 | 2,590 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.49 | 42 |
15 Feb 2024 | 8.53 | 8.58 | 8.53 | 8.58 | 8.46 | 77 |
14 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.29 | 300 |
13 Feb 2024 | 8.60 | 8.63 | 8.53 | 8.53 | 8.41 | 1,675 |
12 Feb 2024 | 8.65 | 8.74 | 8.65 | 8.74 | 8.61 | 1,700 |
09 Feb 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.42 | 400 |
08 Feb 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.46 | 2,000 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 8.34 | 8.46 | 8.34 | 8.46 | 8.34 | 502 |
05 Feb 2024 | 8.33 | 8.33 | 8.32 | 8.32 | 8.20 | 250 |
02 Feb 2024 | 8.70 | 8.70 | 8.48 | 8.49 | 8.37 | 444 |
01 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.72 | 50 |
31 Jan 2024 | 8.93 | 8.94 | 8.92 | 8.92 | 8.79 | 1,061 |
30 Jan 2024 | 9.07 | 9.17 | 9.07 | 9.17 | 9.04 | 552 |
29 Jan 2024 | 9.23 | 9.23 | 9.12 | 9.13 | 9.00 | 6,650 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 9.00 | 9.00 | 8.89 | 8.89 | 8.76 | 1,188 |
24 Jan 2024 | 8.88 | 9.00 | 8.83 | 9.00 | 8.87 | 576 |
23 Jan 2024 | 8.86 | 8.86 | 8.74 | 8.78 | 8.65 | 1,501 |
22 Jan 2024 | 8.69 | 8.69 | 8.53 | 8.54 | 8.41 | 1,912 |
19 Jan 2024 | 9.00 | 9.02 | 8.99 | 9.02 | 8.89 | 5,400 |
18 Jan 2024 | 8.57 | 8.90 | 8.57 | 8.90 | 8.77 | 3,340 |
17 Jan 2024 | 8.53 | 8.54 | 8.53 | 8.54 | 8.41 | 310 |
16 Jan 2024 | 8.80 | 8.80 | 8.64 | 8.67 | 8.54 | 1,538 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 9.01 | 9.01 | 8.92 | 8.92 | 8.79 | 1,011 |
11 Jan 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.73 | 983 |
10 Jan 2024 | 8.85 | 8.85 | 8.84 | 8.84 | 8.72 | 64 |
09 Jan 2024 | 8.85 | 8.88 | 8.85 | 8.88 | 8.75 | 1,655 |
08 Jan 2024 | 8.91 | 9.01 | 8.91 | 9.01 | 8.88 | 1,015 |
05 Jan 2024 | 9.18 | 9.24 | 9.18 | 9.24 | 9.11 | 2,041 |
04 Jan 2024 | 9.13 | 9.13 | 9.05 | 9.05 | 8.92 | 4,400 |
03 Jan 2024 | 8.99 | 9.14 | 8.98 | 9.14 | 9.01 | 2,292 |
02 Jan 2024 | 8.70 | 8.97 | 8.70 | 8.97 | 8.84 | 562 |
29 Dec 2023 | 8.67 | 8.67 | 8.64 | 8.66 | 8.53 | 3,501 |
28 Dec 2023 | 8.69 | 8.81 | 8.69 | 8.70 | 8.57 | 10,331 |
27 Dec 2023 | 8.86 | 8.87 | 8.86 | 8.87 | 8.74 | 800 |
22 Dec 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.72 | 1 |
21 Dec 2023 | 8.70 | 8.71 | 8.70 | 8.71 | 8.58 | 163 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.71 | 2 |
18 Dec 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.74 | 100 |
15 Dec 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.54 | 100 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 8.02 | 513 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.53 | 29 |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 8.61 | 8.61 | 8.51 | 8.51 | 8.39 | 725 |
06 Dec 2023 | 8.64 | 8.64 | 8.42 | 8.42 | 8.30 | 164 |
05 Dec 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.63 | 70 |
04 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |