Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 9.30 | 9.34 | 9.27 | 9.31 | 9.31 | 500 |
24 Apr 2024 | 9.30 | 9.35 | 9.27 | 9.27 | 9.27 | - |
23 Apr 2024 | 9.44 | 9.49 | 9.41 | 9.48 | 9.48 | - |
22 Apr 2024 | 9.44 | 9.49 | 9.44 | 9.48 | 9.48 | - |
19 Apr 2024 | 9.50 | 9.56 | 9.50 | 9.56 | 9.56 | - |
18 Apr 2024 | 9.44 | 9.53 | 9.44 | 9.50 | 9.50 | - |
17 Apr 2024 | 9.45 | 9.53 | 9.45 | 9.45 | 9.45 | - |
16 Apr 2024 | 9.43 | 9.48 | 9.43 | 9.48 | 9.48 | - |
15 Apr 2024 | 9.57 | 9.57 | 9.41 | 9.48 | 9.48 | 500 |
12 Apr 2024 | 9.52 | 9.56 | 9.46 | 9.46 | 9.46 | - |
11 Apr 2024 | 9.38 | 9.49 | 9.36 | 9.49 | 9.49 | - |
10 Apr 2024 | 9.30 | 9.45 | 9.30 | 9.38 | 9.38 | - |
09 Apr 2024 | 9.25 | 9.31 | 9.23 | 9.28 | 9.28 | - |
08 Apr 2024 | 9.30 | 9.37 | 9.24 | 9.29 | 9.29 | - |
05 Apr 2024 | 9.23 | 9.27 | 9.23 | 9.27 | 9.27 | - |
04 Apr 2024 | 9.27 | 9.31 | 9.23 | 9.23 | 9.23 | - |
03 Apr 2024 | 9.30 | 9.36 | 9.24 | 9.24 | 9.24 | - |
02 Apr 2024 | 9.42 | 9.48 | 9.30 | 9.30 | 9.30 | - |
28 Mar 2024 | 9.46 | 9.66 | 9.44 | 9.44 | 9.44 | - |
27 Mar 2024 | 9.34 | 9.50 | 9.34 | 9.50 | 9.50 | - |
26 Mar 2024 | 9.30 | 9.32 | 9.30 | 9.32 | 9.32 | - |
25 Mar 2024 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | - |
22 Mar 2024 | 9.24 | 9.32 | 9.16 | 9.16 | 9.16 | - |
21 Mar 2024 | 9.20 | 9.42 | 9.20 | 9.34 | 9.34 | - |
20 Mar 2024 | 9.16 | 9.22 | 9.16 | 9.22 | 9.22 | - |
19 Mar 2024 | 9.20 | 9.22 | 9.14 | 9.18 | 9.18 | - |
18 Mar 2024 | 9.20 | 9.28 | 9.20 | 9.20 | 9.20 | - |
15 Mar 2024 | 9.20 | 9.32 | 9.20 | 9.30 | 9.30 | - |
14 Mar 2024 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | - |
13 Mar 2024 | 9.38 | 9.52 | 9.38 | 9.44 | 9.44 | - |
13 Mar 2024 | 0.34 Dividend | |||||
12 Mar 2024 | 9.64 | 9.84 | 9.64 | 9.72 | 9.38 | - |
11 Mar 2024 | 9.52 | 9.78 | 9.50 | 9.72 | 9.38 | - |
08 Mar 2024 | 9.50 | 9.62 | 9.48 | 9.48 | 9.15 | - |
07 Mar 2024 | 9.50 | 9.54 | 9.46 | 9.54 | 9.21 | - |
06 Mar 2024 | 9.60 | 9.60 | 9.46 | 9.46 | 9.13 | - |
05 Mar 2024 | 9.60 | 9.68 | 9.60 | 9.68 | 9.34 | - |
04 Mar 2024 | 9.74 | 9.74 | 9.52 | 9.52 | 9.19 | - |
01 Mar 2024 | 9.86 | 9.86 | 9.52 | 9.52 | 9.19 | - |
29 Feb 2024 | 10.20 | 10.20 | 9.84 | 9.84 | 9.50 | - |
28 Feb 2024 | 10.30 | 10.30 | 10.15 | 10.15 | 9.79 | - |
27 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.84 | - |
26 Feb 2024 | 10.30 | 10.30 | 10.15 | 10.15 | 9.79 | - |
23 Feb 2024 | 10.30 | 10.30 | 10.25 | 10.30 | 9.94 | - |
22 Feb 2024 | 10.25 | 10.30 | 10.25 | 10.25 | 9.89 | - |
21 Feb 2024 | 10.30 | 10.30 | 10.25 | 10.30 | 9.94 | - |
20 Feb 2024 | 10.35 | 10.35 | 10.25 | 10.25 | 9.89 | - |
19 Feb 2024 | 10.30 | 10.40 | 10.30 | 10.35 | 9.99 | - |
16 Feb 2024 | 10.30 | 10.35 | 10.25 | 10.25 | 9.89 | - |
15 Feb 2024 | 10.25 | 10.25 | 10.15 | 10.25 | 9.89 | - |
14 Feb 2024 | 10.25 | 10.35 | 10.20 | 10.20 | 9.84 | - |
13 Feb 2024 | 10.35 | 10.35 | 10.25 | 10.25 | 9.89 | - |
12 Feb 2024 | 10.15 | 10.30 | 10.15 | 10.30 | 9.94 | - |
09 Feb 2024 | 10.20 | 10.20 | 10.05 | 10.05 | 9.70 | - |
08 Feb 2024 | 10.15 | 10.25 | 10.15 | 10.15 | 9.79 | - |
07 Feb 2024 | 10.20 | 10.20 | 10.05 | 10.05 | 9.70 | - |
06 Feb 2024 | 10.25 | 10.25 | 10.15 | 10.15 | 9.79 | - |
05 Feb 2024 | 10.40 | 10.40 | 10.20 | 10.20 | 9.84 | - |
02 Feb 2024 | 10.35 | 10.45 | 10.30 | 10.30 | 9.94 | - |
01 Feb 2024 | 10.55 | 10.55 | 10.30 | 10.30 | 9.94 | - |
31 Jan 2024 | 10.65 | 10.70 | 10.55 | 10.55 | 10.18 | - |
30 Jan 2024 | 10.60 | 10.65 | 10.60 | 10.60 | 10.23 | - |
29 Jan 2024 | 10.70 | 10.75 | 10.55 | 10.55 | 10.18 | - |
26 Jan 2024 | 10.70 | 10.70 | 10.65 | 10.65 | 10.28 | - |
25 Jan 2024 | 10.65 | 10.65 | 10.60 | 10.60 | 10.23 | - |
24 Jan 2024 | 10.60 | 10.65 | 10.50 | 10.50 | 10.13 | - |
23 Jan 2024 | 10.60 | 10.70 | 10.55 | 10.55 | 10.18 | - |
22 Jan 2024 | 10.55 | 10.70 | 10.50 | 10.50 | 10.13 | 284 |
19 Jan 2024 | 10.50 | 10.55 | 10.45 | 10.45 | 10.08 | - |
18 Jan 2024 | 10.50 | 10.55 | 10.40 | 10.40 | 10.04 | - |
17 Jan 2024 | 10.50 | 10.50 | 10.45 | 10.45 | 10.08 | - |
16 Jan 2024 | 10.55 | 10.55 | 10.45 | 10.45 | 10.08 | - |
15 Jan 2024 | 10.50 | 10.60 | 10.50 | 10.55 | 10.18 | - |
12 Jan 2024 | 10.50 | 10.50 | 10.45 | 10.45 | 10.08 | - |
11 Jan 2024 | 10.85 | 10.85 | 10.45 | 10.45 | 10.08 | - |
10 Jan 2024 | 10.75 | 10.80 | 10.70 | 10.75 | 10.37 | - |
09 Jan 2024 | 10.70 | 10.85 | 10.70 | 10.70 | 10.33 | - |
08 Jan 2024 | 10.75 | 10.75 | 10.70 | 10.70 | 10.33 | - |
05 Jan 2024 | 10.80 | 10.80 | 10.65 | 10.80 | 10.42 | - |
04 Jan 2024 | 10.35 | 10.70 | 10.30 | 10.65 | 10.28 | - |
03 Jan 2024 | 10.50 | 10.50 | 10.35 | 10.35 | 9.99 | - |
02 Jan 2024 | 10.40 | 10.45 | 10.40 | 10.45 | 10.08 | - |
29 Dec 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.08 | - |
28 Dec 2023 | 10.30 | 10.40 | 10.30 | 10.40 | 10.04 | - |
27 Dec 2023 | 10.35 | 10.40 | 10.30 | 10.40 | 10.04 | - |
22 Dec 2023 | 10.35 | 10.40 | 10.30 | 10.35 | 9.99 | - |
21 Dec 2023 | 10.50 | 10.50 | 10.25 | 10.25 | 9.89 | - |
20 Dec 2023 | 10.55 | 10.60 | 10.55 | 10.55 | 10.18 | - |
19 Dec 2023 | 10.50 | 10.55 | 10.50 | 10.50 | 10.13 | - |
18 Dec 2023 | 10.70 | 10.70 | 10.50 | 10.50 | 10.13 | - |
15 Dec 2023 | 10.75 | 10.80 | 10.65 | 10.65 | 10.28 | - |
14 Dec 2023 | 10.75 | 10.85 | 10.75 | 10.75 | 10.37 | - |
14 Dec 2023 | 0.25 Dividend | |||||
13 Dec 2023 | 11.30 | 11.40 | 11.20 | 11.20 | 10.57 | - |
12 Dec 2023 | 11.25 | 11.50 | 11.20 | 11.50 | 10.85 | 50 |
11 Dec 2023 | 11.35 | 11.50 | 11.20 | 11.50 | 10.85 | 190 |
08 Dec 2023 | 11.15 | 11.35 | 11.15 | 11.20 | 10.57 | 5 |
07 Dec 2023 | 11.00 | 11.05 | 11.00 | 11.05 | 10.43 | - |
06 Dec 2023 | 11.05 | 11.05 | 10.90 | 10.90 | 10.28 | - |
05 Dec 2023 | 10.90 | 11.00 | 10.85 | 11.00 | 10.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |