Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 8.92 | 9.10 | 8.92 | 9.01 | 9.01 | 25 |
18 Apr 2024 | 9.09 | 8.94 | 8.90 | 8.98 | 8.98 | 34 |
17 Apr 2024 | 9.05 | 9.10 | 8.90 | 9.03 | 9.03 | 29 |
16 Apr 2024 | 9.05 | 9.00 | 8.92 | 8.98 | 8.98 | 221 |
15 Apr 2024 | 9.01 | 9.01 | 9.00 | 9.05 | 9.05 | 204 |
12 Apr 2024 | 9.01 | 9.16 | 8.98 | 9.09 | 9.09 | 79 |
11 Apr 2024 | 8.96 | 9.00 | 9.00 | 9.07 | 9.07 | 1 |
10 Apr 2024 | 9.11 | 9.22 | 8.92 | 9.01 | 9.01 | 61 |
09 Apr 2024 | 9.05 | 9.04 | 9.00 | 9.13 | 9.13 | 5 |
08 Apr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
05 Apr 2024 | 9.01 | 9.18 | 8.90 | 8.98 | 8.98 | 40 |
04 Apr 2024 | 9.01 | 9.00 | 8.95 | 9.03 | 9.03 | 35 |
03 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
02 Apr 2024 | 8.90 | 9.06 | 8.76 | 9.05 | 9.05 | 62 |
28 Mar 2024 | 9.01 | 9.14 | 8.86 | 8.96 | 8.96 | 32 |
27 Mar 2024 | 9.01 | 9.18 | 8.82 | 8.86 | 8.86 | 64 |
26 Mar 2024 | 8.96 | 9.00 | 9.00 | 8.98 | 8.98 | 33 |
25 Mar 2024 | 9.20 | 9.18 | 8.96 | 9.09 | 9.09 | 67 |
22 Mar 2024 | 9.09 | 9.24 | 8.82 | 9.09 | 9.09 | 32 |
21 Mar 2024 | 8.86 | 9.08 | 8.80 | 8.98 | 8.98 | 43 |
20 Mar 2024 | 8.94 | 9.08 | 8.82 | 8.92 | 8.92 | 46 |
19 Mar 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
18 Mar 2024 | 8.94 | 8.98 | 8.94 | 8.94 | 8.94 | 5 |
15 Mar 2024 | 9.01 | 8.90 | 8.90 | 8.90 | 8.90 | 182 |
14 Mar 2024 | 9.05 | 9.10 | 8.72 | 8.96 | 8.96 | 52 |
13 Mar 2024 | 9.15 | 9.14 | 9.00 | 8.98 | 8.98 | 103 |
12 Mar 2024 | 9.43 | 9.22 | 9.22 | 9.17 | 9.17 | 32 |
11 Mar 2024 | 9.28 | 9.30 | 9.30 | 9.38 | 9.38 | 3 |
08 Mar 2024 | 9.57 | 9.30 | 9.30 | 9.43 | 9.43 | 4 |
07 Mar 2024 | 9.49 | 9.36 | 9.36 | 9.57 | 9.57 | - |
06 Mar 2024 | 9.72 | 9.36 | 9.36 | 9.51 | 9.51 | 2 |
05 Mar 2024 | 9.51 | 9.66 | 9.40 | 9.45 | 9.45 | 226 |
04 Mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
01 Mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
29 Feb 2024 | 9.62 | 9.40 | 9.40 | 9.41 | 9.41 | 48 |
28 Feb 2024 | 9.63 | 9.60 | 9.60 | 9.63 | 9.63 | 2 |
27 Feb 2024 | 9.63 | 9.52 | 9.52 | 9.62 | 9.62 | 32 |
26 Feb 2024 | 9.69 | 9.70 | 9.70 | 9.62 | 9.62 | 22 |
23 Feb 2024 | 9.82 | 9.74 | 9.74 | 9.81 | 9.81 | 138 |
22 Feb 2024 | 9.81 | 9.74 | 9.70 | 9.82 | 9.82 | 22 |
21 Feb 2024 | 9.59 | 9.60 | 9.54 | 9.77 | 9.77 | 80 |
20 Feb 2024 | 9.82 | 9.68 | 9.68 | 9.62 | 9.62 | 16 |
19 Feb 2024 | 9.69 | 9.72 | 9.72 | 9.77 | 9.77 | 4 |
16 Feb 2024 | 9.86 | 10.05 | 9.82 | 9.88 | 9.88 | 148 |
15 Feb 2024 | 9.47 | 9.66 | 9.44 | 9.51 | 9.51 | 26 |
14 Feb 2024 | 9.45 | 9.52 | 9.42 | 9.45 | 9.45 | 22 |
13 Feb 2024 | 9.36 | 9.52 | 9.36 | 9.45 | 9.45 | 65 |
12 Feb 2024 | 9.41 | 9.40 | 9.32 | 9.38 | 9.38 | 77 |
09 Feb 2024 | 9.69 | 9.48 | 9.44 | 9.36 | 9.36 | 28 |
08 Feb 2024 | 9.54 | 9.44 | 9.34 | 9.53 | 9.53 | 29 |
07 Feb 2024 | 9.59 | 9.48 | 9.46 | 9.41 | 9.41 | 17 |
06 Feb 2024 | 9.54 | 9.46 | 9.46 | 9.49 | 9.49 | 23 |
05 Feb 2024 | 9.59 | 9.56 | 9.46 | 9.49 | 9.49 | 26 |
02 Feb 2024 | 9.63 | 9.52 | 9.52 | 9.68 | 9.68 | 14 |
01 Feb 2024 | 9.88 | 9.49 | 9.49 | 9.53 | 9.53 | 79 |
31 Jan 2024 | 9.69 | 9.74 | 9.65 | 9.63 | 9.63 | 55 |
30 Jan 2024 | 9.69 | 9.70 | 9.70 | 9.73 | 9.73 | 20 |
29 Jan 2024 | 9.64 | 9.78 | 9.56 | 9.73 | 9.73 | 12 |
26 Jan 2024 | 9.47 | 9.80 | 9.48 | 9.63 | 9.63 | 28 |
25 Jan 2024 | 9.68 | 9.66 | 9.48 | 9.57 | 9.57 | 38 |
24 Jan 2024 | 9.57 | 9.64 | 9.52 | 9.59 | 9.59 | 17 |
23 Jan 2024 | 9.57 | 9.64 | 9.48 | 9.57 | 9.57 | 29 |
22 Jan 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
19 Jan 2024 | 9.41 | 9.46 | 9.46 | 9.51 | 9.51 | 26 |
18 Jan 2024 | 9.73 | 9.50 | 9.45 | 9.51 | 9.51 | 146 |
17 Jan 2024 | 9.59 | 9.46 | 9.46 | 9.63 | 9.63 | 22 |
16 Jan 2024 | 9.86 | 9.36 | 9.36 | 9.59 | 9.59 | 24 |
15 Jan 2024 | 9.34 | 9.68 | 9.34 | 9.47 | 9.47 | 1,165 |
12 Jan 2024 | 9.57 | 9.60 | 9.42 | 9.54 | 9.54 | 197 |
11 Jan 2024 | 9.77 | 9.96 | 9.54 | 9.54 | 9.54 | 45 |
10 Jan 2024 | 9.51 | 9.80 | 9.46 | 9.72 | 9.72 | 78 |
09 Jan 2024 | 9.59 | 9.58 | 9.34 | 9.45 | 9.45 | 62 |
08 Jan 2024 | 9.36 | 9.40 | 9.40 | 9.38 | 9.38 | 36 |
05 Jan 2024 | 9.41 | 9.40 | 9.40 | 9.34 | 9.34 | 8 |
04 Jan 2024 | 9.36 | 9.42 | 9.30 | 9.36 | 9.36 | 10 |
03 Jan 2024 | 9.34 | 9.40 | 9.28 | 9.34 | 9.34 | 5 |
02 Jan 2024 | 9.36 | 9.40 | 9.26 | 9.36 | 9.36 | 39 |
29 Dec 2023 | 9.26 | 9.32 | 9.30 | 9.28 | 9.28 | 116 |
28 Dec 2023 | 9.20 | 9.32 | 9.24 | 9.32 | 9.32 | 442 |
27 Dec 2023 | 9.09 | 9.16 | 9.08 | 9.15 | 9.15 | 365 |
22 Dec 2023 | 9.17 | 9.32 | 9.10 | 9.17 | 9.17 | 76 |
21 Dec 2023 | 9.17 | 9.12 | 9.05 | 9.20 | 9.20 | 348 |
20 Dec 2023 | 9.20 | 9.22 | 9.17 | 9.24 | 9.24 | 298 |
19 Dec 2023 | 8.96 | 9.30 | 9.12 | 9.20 | 9.20 | 397 |
18 Dec 2023 | 9.01 | 8.90 | 8.90 | 8.92 | 8.92 | 252 |
15 Dec 2023 | 9.09 | 9.10 | 8.98 | 8.98 | 8.98 | 3,094 |
14 Dec 2023 | 8.80 | 9.10 | 9.08 | 9.07 | 9.07 | 121 |
13 Dec 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
12 Dec 2023 | 9.01 | 9.10 | 8.98 | 8.98 | 8.98 | 327 |
11 Dec 2023 | 9.13 | 8.92 | 8.90 | 8.94 | 8.94 | 112 |
08 Dec 2023 | 9.09 | 9.10 | 8.96 | 9.03 | 9.03 | 755 |
07 Dec 2023 | 9.09 | 9.10 | 9.02 | 9.11 | 9.11 | 227 |
06 Dec 2023 | 9.11 | 9.06 | 9.04 | 9.07 | 9.07 | 156 |
05 Dec 2023 | 9.13 | 9.22 | 9.06 | 9.13 | 9.13 | 231 |
04 Dec 2023 | 8.96 | 9.22 | 8.98 | 9.15 | 9.15 | 76 |
01 Dec 2023 | 9.07 | 9.34 | 9.00 | 9.11 | 9.11 | 73 |
30 Nov 2023 | 9.22 | 9.30 | 9.06 | 9.22 | 9.22 | 144 |
29 Nov 2023 | 9.17 | 9.16 | 9.08 | 9.15 | 9.15 | 63 |
28 Nov 2023 | 9.11 | 9.22 | 9.10 | 9.20 | 9.20 | 112 |
27 Nov 2023 | 9.13 | 9.24 | 9.02 | 9.17 | 9.17 | 281 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |