Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 9.58 | 9.60 | 9.58 | 9.60 | 9.60 | 172 |
17 Apr 2024 | 9.64 | 9.66 | 9.55 | 9.56 | 9.56 | 20,337 |
16 Apr 2024 | 9.67 | 9.67 | 9.58 | 9.60 | 9.60 | 21,432 |
15 Apr 2024 | 9.81 | 9.84 | 9.75 | 9.76 | 9.76 | 2,009 |
12 Apr 2024 | 9.91 | 9.91 | 9.77 | 9.77 | 9.77 | 35,734 |
11 Apr 2024 | 9.81 | 9.88 | 9.76 | 9.80 | 9.80 | 29,761 |
10 Apr 2024 | 9.95 | 9.97 | 9.78 | 9.82 | 9.82 | 6,357 |
09 Apr 2024 | 9.97 | 9.97 | 9.86 | 9.89 | 9.89 | 7,356 |
08 Apr 2024 | 9.90 | 9.94 | 9.89 | 9.93 | 9.93 | 5,770 |
05 Apr 2024 | 9.86 | 9.89 | 9.84 | 9.89 | 9.89 | 14,062 |
04 Apr 2024 | 9.98 | 10.02 | 9.97 | 10.00 | 10.00 | 13,755 |
03 Apr 2024 | 9.98 | 9.99 | 9.93 | 9.98 | 9.98 | 18,576 |
02 Apr 2024 | 10.05 | 10.06 | 9.93 | 9.94 | 9.94 | 14,170 |
28 Mar 2024 | 10.05 | 10.07 | 10.02 | 10.06 | 10.06 | 6,731 |
27 Mar 2024 | 9.99 | 10.00 | 9.95 | 9.98 | 9.98 | 11,032 |
26 Mar 2024 | 10.04 | 10.05 | 9.97 | 9.98 | 9.98 | 14,457 |
25 Mar 2024 | 10.04 | 10.05 | 9.98 | 9.99 | 9.99 | 20,133 |
22 Mar 2024 | 10.05 | 10.06 | 10.01 | 10.02 | 10.02 | 37,506 |
21 Mar 2024 | 10.05 | 10.08 | 10.02 | 10.07 | 10.07 | 6,694 |
20 Mar 2024 | 9.94 | 9.94 | 9.89 | 9.91 | 9.91 | 4,659 |
19 Mar 2024 | 9.87 | 9.89 | 9.80 | 9.89 | 9.89 | 7,316 |
18 Mar 2024 | 9.83 | 9.90 | 9.83 | 9.88 | 9.88 | 6,799 |
15 Mar 2024 | 9.89 | 9.90 | 9.82 | 9.82 | 9.82 | 37,381 |
14 Mar 2024 | 9.98 | 9.98 | 9.86 | 9.89 | 9.89 | 28,750 |
13 Mar 2024 | 9.94 | 9.94 | 9.91 | 9.94 | 9.94 | 95,822 |
12 Mar 2024 | 9.91 | 9.94 | 9.85 | 9.90 | 9.90 | 2,416 |
11 Mar 2024 | 9.86 | 9.86 | 9.79 | 9.82 | 9.82 | 8,655 |
08 Mar 2024 | 9.90 | 9.90 | 9.86 | 9.88 | 9.88 | 2,379 |
07 Mar 2024 | 9.82 | 9.89 | 9.73 | 9.88 | 9.88 | 70,885 |
06 Mar 2024 | 9.81 | 9.84 | 9.78 | 9.84 | 9.84 | 18,083 |
05 Mar 2024 | 9.86 | 9.86 | 9.78 | 9.79 | 9.79 | 160,047 |
04 Mar 2024 | 9.87 | 9.87 | 9.80 | 9.83 | 9.83 | 29,007 |
01 Mar 2024 | 9.81 | 9.81 | 9.73 | 9.79 | 9.79 | 31,503 |
29 Feb 2024 | 9.77 | 9.78 | 9.70 | 9.74 | 9.74 | 34,532 |
28 Feb 2024 | 9.77 | 9.77 | 9.69 | 9.71 | 9.71 | 47,825 |
27 Feb 2024 | 9.71 | 9.73 | 9.70 | 9.73 | 9.73 | 9,836 |
26 Feb 2024 | 9.68 | 9.75 | 9.68 | 9.71 | 9.71 | 78,506 |
23 Feb 2024 | 9.70 | 9.77 | 9.70 | 9.75 | 9.75 | 19,509 |
22 Feb 2024 | 9.70 | 9.71 | 9.68 | 9.71 | 9.71 | 317,568 |
21 Feb 2024 | 9.59 | 9.59 | 9.52 | 9.55 | 9.55 | 9,946 |
20 Feb 2024 | 9.59 | 9.60 | 9.53 | 9.55 | 9.55 | 646,695 |
20 Feb 2024 | 0.051135 Dividend | |||||
19 Feb 2024 | 9.54 | 9.62 | 9.54 | 9.60 | 9.54 | 15,310 |
19 Feb 2024 | 0.051135 Dividend | |||||
16 Feb 2024 | 9.68 | 9.68 | 9.60 | 9.65 | 9.55 | 279,372 |
16 Feb 2024 | 0.051135 Dividend | |||||
15 Feb 2024 | 9.67 | 9.67 | 9.62 | 9.64 | 9.49 | 32,046 |
14 Feb 2024 | 9.58 | 9.58 | 9.54 | 9.55 | 9.40 | 224,596 |
13 Feb 2024 | 9.70 | 9.70 | 9.51 | 9.55 | 9.40 | 8,683 |
12 Feb 2024 | 9.57 | 9.66 | 9.57 | 9.67 | 9.52 | 29,260 |
09 Feb 2024 | 9.61 | 9.61 | 9.57 | 9.59 | 9.44 | 6,465 |
08 Feb 2024 | 9.51 | 9.61 | 9.51 | 9.51 | 9.36 | 22,466 |
07 Feb 2024 | 9.57 | 9.57 | 9.52 | 9.55 | 9.40 | 14,155 |
06 Feb 2024 | 9.54 | 9.54 | 9.47 | 9.52 | 9.37 | 20,714 |
05 Feb 2024 | 9.55 | 9.55 | 9.45 | 9.48 | 9.33 | 221,400 |
02 Feb 2024 | 9.48 | 9.53 | 9.47 | 9.50 | 9.35 | 253 |
01 Feb 2024 | 9.49 | 9.49 | 9.43 | 9.45 | 9.30 | 14,070 |
31 Jan 2024 | 9.60 | 9.60 | 9.51 | 9.51 | 9.36 | 13,009 |
30 Jan 2024 | 9.58 | 9.58 | 9.51 | 9.54 | 9.39 | 5,181 |
29 Jan 2024 | 9.54 | 9.54 | 9.47 | 9.48 | 9.33 | 762 |
26 Jan 2024 | 9.50 | 9.53 | 9.49 | 9.52 | 9.37 | 23,055 |
25 Jan 2024 | 9.51 | 9.53 | 9.47 | 9.51 | 9.36 | 3,354 |
24 Jan 2024 | 9.56 | 9.56 | 9.50 | 9.52 | 9.37 | 1,632 |
23 Jan 2024 | 9.52 | 9.52 | 9.45 | 9.47 | 9.32 | 42,413 |
22 Jan 2024 | 9.48 | 9.48 | 9.43 | 9.47 | 9.32 | 8,801 |
19 Jan 2024 | 9.34 | 9.37 | 9.31 | 9.35 | 9.20 | 13,532 |
18 Jan 2024 | 9.28 | 9.28 | 9.25 | 9.28 | 9.13 | 8,612 |
17 Jan 2024 | 9.28 | 9.28 | 9.23 | 9.26 | 9.11 | 11,195 |
16 Jan 2024 | 9.34 | 9.34 | 9.28 | 9.30 | 9.15 | 3,260 |
15 Jan 2024 | 9.33 | 9.38 | 9.31 | 9.34 | 9.19 | 5,083 |
12 Jan 2024 | 9.35 | 9.38 | 9.30 | 9.31 | 9.17 | 4,266 |
11 Jan 2024 | 9.40 | 9.40 | 9.24 | 9.24 | 9.09 | 3,128 |
10 Jan 2024 | 9.28 | 9.32 | 9.28 | 9.30 | 9.15 | 5,111 |
09 Jan 2024 | 9.31 | 9.32 | 9.27 | 9.28 | 9.13 | 1,429,969 |
08 Jan 2024 | 9.26 | 9.27 | 9.20 | 9.27 | 9.13 | 3,605 |
05 Jan 2024 | 9.25 | 9.27 | 9.17 | 9.24 | 9.10 | 14,120 |
04 Jan 2024 | 9.28 | 9.29 | 9.23 | 9.24 | 9.10 | 268,158 |
03 Jan 2024 | 9.36 | 9.36 | 9.26 | 9.25 | 9.10 | 9,322 |
02 Jan 2024 | 9.40 | 9.40 | 9.29 | 9.31 | 9.17 | 25,228 |
29 Dec 2023 | 9.40 | 9.41 | 9.34 | 9.38 | 9.24 | 1,020 |
28 Dec 2023 | 9.41 | 9.41 | 9.34 | 9.35 | 9.21 | 32,949 |
27 Dec 2023 | 9.32 | 9.39 | 9.32 | 9.34 | 9.19 | 5,556 |
22 Dec 2023 | 9.31 | 9.31 | 9.27 | 9.28 | 9.14 | 858 |
21 Dec 2023 | 9.30 | 9.30 | 9.24 | 9.27 | 9.13 | 15,192 |
20 Dec 2023 | 9.39 | 9.39 | 9.33 | 9.34 | 9.19 | 10,073 |
19 Dec 2023 | 9.32 | 9.34 | 9.27 | 9.33 | 9.18 | 1,454 |
18 Dec 2023 | 9.31 | 9.33 | 9.25 | 9.29 | 9.14 | 13,936 |
15 Dec 2023 | 9.36 | 9.37 | 9.26 | 9.29 | 9.14 | 2,643 |
14 Dec 2023 | 9.24 | 9.31 | 9.23 | 9.29 | 9.14 | 2,454 |
13 Dec 2023 | 9.09 | 9.09 | 9.06 | 9.07 | 8.93 | 9,155 |
12 Dec 2023 | 9.07 | 9.08 | 9.02 | 9.04 | 8.90 | 6,094 |
11 Dec 2023 | 9.02 | 9.02 | 8.97 | 9.03 | 8.88 | 5,028 |
08 Dec 2023 | 8.97 | 8.99 | 8.95 | 8.96 | 8.81 | 1,629 |
07 Dec 2023 | 8.92 | 8.94 | 8.89 | 8.93 | 8.79 | 14,642 |
06 Dec 2023 | 8.99 | 8.99 | 8.95 | 8.95 | 8.81 | 22,189 |
05 Dec 2023 | 8.98 | 9.01 | 8.93 | 8.94 | 8.80 | 9,036 |
04 Dec 2023 | 8.92 | 9.01 | 8.92 | 8.94 | 8.80 | 1,802 |
01 Dec 2023 | 8.93 | 8.94 | 8.87 | 8.94 | 8.79 | 1,619 |
30 Nov 2023 | 8.86 | 9.14 | 8.85 | 8.85 | 8.71 | 3,681 |
29 Nov 2023 | 8.86 | 8.91 | 8.85 | 8.85 | 8.71 | 2,943 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |