Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.36 | 10.37 | 10.22 | 10.25 | 10.25 | 21,882 |
02 May 2024 | 10.28 | 10.48 | 10.01 | 10.27 | 10.27 | 7,937 |
01 May 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
30 Apr 2024 | 10.41 | 10.42 | 10.34 | 10.41 | 10.41 | 20,131 |
29 Apr 2024 | 10.60 | 10.57 | 10.37 | 10.35 | 10.35 | 33,958 |
26 Apr 2024 | 10.31 | 10.47 | 10.37 | 10.43 | 10.43 | 81,518 |
25 Apr 2024 | 10.31 | 10.31 | 10.07 | 10.20 | 10.20 | 49,567 |
24 Apr 2024 | 10.65 | 10.53 | 10.36 | 10.35 | 10.35 | 294,426 |
23 Apr 2024 | 10.69 | 10.80 | 10.33 | 10.32 | 10.32 | 458,211 |
22 Apr 2024 | 10.51 | 11.01 | 10.51 | 10.98 | 10.98 | 440,806 |
19 Apr 2024 | 10.63 | 10.68 | 10.36 | 10.40 | 10.40 | 203,182 |
18 Apr 2024 | 10.72 | 10.75 | 10.50 | 10.59 | 10.59 | 165,068 |
17 Apr 2024 | 10.80 | 10.99 | 10.68 | 10.66 | 10.66 | 224,317 |
16 Apr 2024 | 10.89 | 10.92 | 10.65 | 10.76 | 10.76 | 587,565 |
15 Apr 2024 | 11.02 | 11.05 | 10.91 | 11.02 | 11.02 | 400,991 |
12 Apr 2024 | 10.85 | 11.15 | 10.86 | 11.07 | 11.07 | 161,101 |
11 Apr 2024 | 10.68 | 10.94 | 10.63 | 10.81 | 10.81 | 229,351 |
10 Apr 2024 | 10.52 | 10.64 | 10.29 | 10.63 | 10.63 | 81,759 |
09 Apr 2024 | 10.40 | 10.54 | 10.17 | 10.53 | 10.53 | 106,752 |
08 Apr 2024 | 10.12 | 10.56 | 9.94 | 10.41 | 10.41 | 184,360 |
05 Apr 2024 | 10.01 | 10.06 | 9.92 | 10.01 | 10.01 | 169,287 |
04 Apr 2024 | 9.93 | 10.01 | 9.91 | 9.94 | 9.94 | 227,478 |
03 Apr 2024 | 9.87 | 9.95 | 9.81 | 9.87 | 9.87 | 120,069 |
02 Apr 2024 | 9.94 | 10.02 | 9.69 | 9.85 | 9.85 | 191,629 |
28 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
27 Mar 2024 | 9.62 | 9.75 | 9.53 | 9.65 | 9.65 | 98,071 |
26 Mar 2024 | 9.65 | 9.69 | 9.60 | 9.65 | 9.65 | 40,949 |
25 Mar 2024 | 9.43 | 9.68 | 9.51 | 9.64 | 9.64 | 240,863 |
22 Mar 2024 | 9.52 | 9.80 | 9.45 | 9.52 | 9.52 | 24,729 |
21 Mar 2024 | 9.46 | 9.61 | 9.51 | 9.57 | 9.57 | 100,249 |
20 Mar 2024 | 9.46 | 9.48 | 9.38 | 9.46 | 9.46 | 45,865 |
19 Mar 2024 | 9.38 | 9.47 | 9.35 | 9.49 | 9.49 | 111,676 |
18 Mar 2024 | 9.34 | 9.45 | 9.27 | 9.33 | 9.33 | 92,920 |
15 Mar 2024 | 9.20 | 9.35 | 9.19 | 9.22 | 9.22 | 63,745 |
14 Mar 2024 | 9.14 | 9.19 | 9.07 | 9.14 | 9.14 | 89,640 |
13 Mar 2024 | 9.20 | 9.19 | 9.11 | 9.20 | 9.20 | 123,802 |
12 Mar 2024 | 9.44 | 9.47 | 9.20 | 9.23 | 9.23 | 56,684 |
11 Mar 2024 | 9.56 | 9.65 | 9.39 | 9.47 | 9.47 | 88,346 |
08 Mar 2024 | 9.64 | 9.73 | 9.57 | 9.54 | 9.54 | 147,233 |
07 Mar 2024 | 9.41 | 9.57 | 9.35 | 9.52 | 9.52 | 88,457 |
06 Mar 2024 | 9.31 | 9.48 | 9.28 | 9.43 | 9.43 | 148,808 |
05 Mar 2024 | 9.26 | 9.36 | 9.19 | 9.26 | 9.26 | 70,424 |
04 Mar 2024 | 9.40 | 9.44 | 9.21 | 9.28 | 9.28 | 208,429 |
01 Mar 2024 | 9.07 | 9.24 | 8.98 | 9.17 | 9.17 | 129,399 |
29 Feb 2024 | 9.04 | 9.10 | 8.98 | 9.04 | 9.04 | 109,754 |
28 Feb 2024 | 9.13 | 9.19 | 8.97 | 9.03 | 9.03 | 199,441 |
27 Feb 2024 | 9.06 | 9.12 | 8.65 | 9.06 | 9.06 | 156,757 |
26 Feb 2024 | 8.90 | 9.02 | 8.86 | 8.99 | 8.99 | 142,635 |
23 Feb 2024 | 9.14 | 9.09 | 8.94 | 8.95 | 8.95 | 199,297 |
22 Feb 2024 | 9.34 | 9.35 | 9.09 | 9.15 | 9.15 | 188,179 |
21 Feb 2024 | 9.17 | 9.17 | 9.01 | 9.13 | 9.13 | 203,036 |
20 Feb 2024 | 9.35 | 9.34 | 9.14 | 9.24 | 9.24 | 187,153 |
19 Feb 2024 | 9.26 | 9.39 | 9.23 | 9.38 | 9.38 | 99,193 |
16 Feb 2024 | 9.13 | 9.32 | 9.15 | 9.23 | 9.23 | 294,586 |
15 Feb 2024 | 9.07 | 9.20 | 8.85 | 9.04 | 9.04 | 359,461 |
15 Feb 2024 | 0.25 Dividend | |||||
14 Feb 2024 | 9.25 | 9.35 | 9.15 | 9.35 | 9.10 | 173,647 |
13 Feb 2024 | 9.63 | 9.69 | 9.23 | 9.31 | 9.06 | 330,790 |
12 Feb 2024 | 9.08 | 9.70 | 8.91 | 9.65 | 9.39 | 418,447 |
09 Feb 2024 | 9.07 | 9.10 | 9.01 | 9.06 | 8.82 | 428,305 |
08 Feb 2024 | 8.95 | 9.02 | 8.77 | 8.98 | 8.74 | 3,589,568 |
07 Feb 2024 | 9.13 | 9.20 | 8.78 | 8.82 | 8.59 | 294,060 |
06 Feb 2024 | 8.93 | 9.06 | 8.97 | 9.03 | 8.79 | 144,722 |
05 Feb 2024 | 9.08 | 9.11 | 8.86 | 8.88 | 8.64 | 136,958 |
02 Feb 2024 | 9.07 | 9.11 | 8.95 | 9.06 | 8.82 | 148,837 |
01 Feb 2024 | 9.31 | 9.26 | 9.09 | 9.21 | 8.97 | 127,782 |
31 Jan 2024 | 9.41 | 9.47 | 9.19 | 9.22 | 8.97 | 126,215 |
30 Jan 2024 | 9.56 | 9.48 | 9.35 | 9.37 | 9.12 | 96,876 |
29 Jan 2024 | 9.44 | 9.57 | 9.47 | 9.54 | 9.29 | 91,556 |
26 Jan 2024 | 9.41 | 9.39 | 9.31 | 9.32 | 9.07 | 68,777 |
25 Jan 2024 | 9.33 | 9.39 | 9.23 | 9.33 | 9.08 | 440,366 |
24 Jan 2024 | 9.31 | 9.35 | 8.91 | 9.32 | 9.07 | 169,438 |
23 Jan 2024 | 9.32 | 9.35 | 9.16 | 9.21 | 8.96 | 807,093 |
22 Jan 2024 | 9.19 | 9.31 | 9.16 | 9.19 | 8.94 | 103,525 |
19 Jan 2024 | 9.41 | 9.45 | 9.18 | 9.22 | 8.97 | 238,538 |
18 Jan 2024 | 9.47 | 9.49 | 9.28 | 9.37 | 9.12 | 151,395 |
17 Jan 2024 | 9.70 | 9.91 | 9.43 | 9.47 | 9.22 | 336,211 |
16 Jan 2024 | 9.74 | 9.89 | 9.75 | 9.86 | 9.60 | 121,853 |
15 Jan 2024 | 9.94 | 10.18 | 9.81 | 9.93 | 9.66 | 650,522 |
12 Jan 2024 | 9.93 | 10.09 | 9.94 | 10.03 | 9.76 | 303,331 |
11 Jan 2024 | 9.87 | 9.96 | 9.73 | 9.85 | 9.59 | 267,169 |
10 Jan 2024 | 9.70 | 9.84 | 9.58 | 9.84 | 9.57 | 669,143 |
09 Jan 2024 | 9.71 | 9.74 | 9.61 | 9.70 | 9.44 | 285,026 |
08 Jan 2024 | 9.92 | 9.85 | 9.62 | 9.68 | 9.42 | 378,077 |
05 Jan 2024 | 10.26 | 10.05 | 9.88 | 9.94 | 9.68 | 178,386 |
04 Jan 2024 | 10.15 | 10.33 | 10.08 | 10.15 | 9.88 | 85,646 |
03 Jan 2024 | 10.09 | 10.21 | 9.95 | 10.05 | 9.78 | 211,301 |
02 Jan 2024 | 10.12 | 10.21 | 10.09 | 10.12 | 9.85 | 158,179 |
29 Dec 2023 | 10.13 | 10.36 | 10.06 | 10.13 | 9.85 | 79,882 |
28 Dec 2023 | 10.30 | 10.32 | 10.17 | 10.18 | 9.91 | 76,852 |
27 Dec 2023 | 10.23 | 10.34 | 10.21 | 10.23 | 9.96 | 144,526 |
22 Dec 2023 | 10.06 | 10.19 | 10.02 | 10.18 | 9.91 | 1,635,151 |
21 Dec 2023 | 9.98 | 10.12 | 9.93 | 10.09 | 9.82 | 278,120 |
20 Dec 2023 | 10.00 | 10.09 | 10.01 | 10.01 | 9.74 | 214,582 |
19 Dec 2023 | 9.83 | 10.03 | 9.84 | 9.92 | 9.65 | 282,302 |
18 Dec 2023 | 9.79 | 9.85 | 9.69 | 9.77 | 9.50 | 735,799 |
15 Dec 2023 | 9.88 | 9.90 | 9.67 | 9.76 | 9.50 | 238,753 |
14 Dec 2023 | 9.68 | 9.88 | 9.70 | 9.68 | 9.42 | 294,819 |
13 Dec 2023 | 10.07 | 9.82 | 9.50 | 9.63 | 9.37 | 165,986 |
12 Dec 2023 | 10.03 | 9.99 | 9.70 | 9.81 | 9.55 | 315,235 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |