Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.41 | 10.61 | 10.39 | 10.59 | 10.59 | 227,515 |
02 May 2024 | 10.13 | 10.39 | 10.11 | 10.38 | 10.38 | 237,796 |
30 Apr 2024 | 10.17 | 10.20 | 10.04 | 10.16 | 10.16 | 281,286 |
29 Apr 2024 | 10.12 | 10.20 | 9.97 | 10.15 | 10.15 | 524,206 |
29 Apr 2024 | 0.99 Dividend | |||||
26 Apr 2024 | 11.11 | 11.21 | 10.97 | 11.16 | 10.17 | 253,750 |
25 Apr 2024 | 11.17 | 11.30 | 10.99 | 11.05 | 10.07 | 346,864 |
24 Apr 2024 | 11.28 | 11.28 | 11.02 | 11.08 | 10.10 | 278,647 |
23 Apr 2024 | 11.15 | 11.37 | 11.09 | 11.27 | 10.27 | 361,547 |
22 Apr 2024 | 10.90 | 11.13 | 10.90 | 11.13 | 10.14 | 427,158 |
19 Apr 2024 | 10.70 | 10.89 | 10.64 | 10.89 | 9.92 | 304,735 |
18 Apr 2024 | 10.45 | 10.54 | 10.41 | 10.49 | 9.56 | 159,594 |
17 Apr 2024 | 10.16 | 10.48 | 10.15 | 10.45 | 9.52 | 245,258 |
16 Apr 2024 | 10.33 | 10.33 | 10.16 | 10.16 | 9.26 | 396,672 |
15 Apr 2024 | 10.44 | 10.52 | 10.31 | 10.36 | 9.44 | 106,711 |
12 Apr 2024 | 10.55 | 10.61 | 10.40 | 10.45 | 9.52 | 114,713 |
11 Apr 2024 | 10.43 | 10.55 | 10.36 | 10.47 | 9.54 | 171,004 |
10 Apr 2024 | 10.57 | 10.70 | 10.43 | 10.47 | 9.54 | 162,395 |
09 Apr 2024 | 10.61 | 10.66 | 10.52 | 10.55 | 9.61 | 107,340 |
08 Apr 2024 | 10.43 | 10.62 | 10.43 | 10.60 | 9.66 | 141,482 |
05 Apr 2024 | 10.30 | 10.49 | 10.29 | 10.43 | 9.50 | 198,722 |
04 Apr 2024 | 10.75 | 10.75 | 10.43 | 10.43 | 9.50 | 538,927 |
03 Apr 2024 | 10.70 | 10.74 | 10.61 | 10.73 | 9.78 | 199,404 |
02 Apr 2024 | 10.73 | 10.89 | 10.69 | 10.70 | 9.75 | 238,483 |
28 Mar 2024 | 10.68 | 10.85 | 10.48 | 10.79 | 9.83 | 261,518 |
27 Mar 2024 | 10.56 | 10.73 | 10.46 | 10.68 | 9.73 | 172,086 |
26 Mar 2024 | 10.60 | 10.63 | 10.18 | 10.56 | 9.62 | 252,349 |
25 Mar 2024 | 10.66 | 10.75 | 10.60 | 10.75 | 9.80 | 133,252 |
22 Mar 2024 | 10.60 | 10.73 | 10.60 | 10.66 | 9.71 | 187,504 |
21 Mar 2024 | 10.44 | 10.60 | 10.41 | 10.60 | 9.66 | 206,899 |
20 Mar 2024 | 10.36 | 10.41 | 10.31 | 10.38 | 9.46 | 247,761 |
19 Mar 2024 | 10.31 | 10.38 | 10.26 | 10.36 | 9.44 | 104,611 |
18 Mar 2024 | 10.29 | 10.35 | 10.27 | 10.30 | 9.39 | 110,581 |
15 Mar 2024 | 10.18 | 10.35 | 10.11 | 10.25 | 9.34 | 634,849 |
14 Mar 2024 | 10.20 | 10.31 | 10.14 | 10.14 | 9.24 | 138,976 |
13 Mar 2024 | 10.34 | 10.40 | 10.18 | 10.18 | 9.28 | 253,333 |
12 Mar 2024 | 10.48 | 10.48 | 10.33 | 10.33 | 9.41 | 128,709 |
11 Mar 2024 | 10.38 | 10.47 | 10.33 | 10.45 | 9.52 | 309,291 |
08 Mar 2024 | 10.30 | 10.40 | 10.21 | 10.40 | 9.48 | 201,313 |
07 Mar 2024 | 10.19 | 10.28 | 10.07 | 10.26 | 9.35 | 349,661 |
06 Mar 2024 | 10.13 | 10.32 | 10.10 | 10.19 | 9.29 | 479,697 |
05 Mar 2024 | 10.06 | 10.14 | 10.00 | 10.07 | 9.18 | 268,013 |
04 Mar 2024 | 10.04 | 10.08 | 9.98 | 10.03 | 9.14 | 215,764 |
01 Mar 2024 | 10.10 | 10.13 | 9.98 | 10.06 | 9.17 | 250,776 |
29 Feb 2024 | 10.09 | 10.14 | 10.03 | 10.05 | 9.16 | 379,264 |
28 Feb 2024 | 10.28 | 10.28 | 9.93 | 10.04 | 9.15 | 159,272 |
27 Feb 2024 | 10.20 | 10.34 | 10.20 | 10.25 | 9.34 | 280,810 |
26 Feb 2024 | 10.21 | 10.27 | 10.16 | 10.24 | 9.33 | 188,643 |
23 Feb 2024 | 10.38 | 10.41 | 10.18 | 10.20 | 9.30 | 207,170 |
22 Feb 2024 | 10.35 | 10.43 | 10.29 | 10.38 | 9.46 | 118,145 |
21 Feb 2024 | 10.28 | 10.34 | 10.22 | 10.27 | 9.36 | 95,910 |
20 Feb 2024 | 10.35 | 10.39 | 10.19 | 10.20 | 9.30 | 164,044 |
19 Feb 2024 | 10.24 | 10.43 | 10.21 | 10.32 | 9.40 | 127,086 |
16 Feb 2024 | 10.45 | 10.51 | 10.16 | 10.18 | 9.28 | 230,143 |
15 Feb 2024 | 10.42 | 10.44 | 9.77 | 10.41 | 9.49 | 474,334 |
14 Feb 2024 | 10.53 | 10.58 | 10.45 | 10.45 | 9.52 | 170,858 |
13 Feb 2024 | 10.70 | 10.75 | 10.42 | 10.52 | 9.59 | 163,003 |
12 Feb 2024 | 10.57 | 10.71 | 10.57 | 10.67 | 9.72 | 111,771 |
09 Feb 2024 | 10.54 | 10.58 | 10.45 | 10.52 | 9.59 | 125,555 |
08 Feb 2024 | 10.55 | 10.71 | 10.50 | 10.56 | 9.62 | 212,431 |
07 Feb 2024 | 10.46 | 10.61 | 10.29 | 10.50 | 9.57 | 296,848 |
06 Feb 2024 | 10.54 | 10.57 | 10.47 | 10.49 | 9.56 | 165,207 |
05 Feb 2024 | 10.51 | 10.63 | 10.48 | 10.52 | 9.59 | 172,062 |
02 Feb 2024 | 10.42 | 10.57 | 10.41 | 10.50 | 9.57 | 263,728 |
01 Feb 2024 | 10.54 | 10.54 | 10.24 | 10.33 | 9.41 | 293,661 |
31 Jan 2024 | 10.64 | 10.67 | 10.53 | 10.57 | 9.63 | 336,678 |
30 Jan 2024 | 10.74 | 10.85 | 10.58 | 10.60 | 9.66 | 294,620 |
29 Jan 2024 | 10.97 | 10.97 | 10.62 | 10.69 | 9.74 | 292,365 |
26 Jan 2024 | 10.98 | 11.04 | 10.91 | 10.97 | 10.00 | 221,095 |
25 Jan 2024 | 10.81 | 10.97 | 10.80 | 10.96 | 9.99 | 220,715 |
24 Jan 2024 | 10.73 | 10.96 | 10.73 | 10.82 | 9.86 | 271,820 |
23 Jan 2024 | 10.67 | 10.79 | 10.58 | 10.70 | 9.75 | 208,067 |
22 Jan 2024 | 10.59 | 10.69 | 10.49 | 10.65 | 9.71 | 261,102 |
19 Jan 2024 | 10.49 | 10.56 | 10.39 | 10.50 | 9.57 | 206,776 |
18 Jan 2024 | 10.45 | 10.56 | 10.35 | 10.45 | 9.52 | 285,982 |
17 Jan 2024 | 10.39 | 10.45 | 10.27 | 10.45 | 9.52 | 320,871 |
16 Jan 2024 | 10.26 | 10.53 | 10.26 | 10.44 | 9.51 | 259,941 |
15 Jan 2024 | 10.41 | 10.41 | 10.21 | 10.30 | 9.39 | 170,363 |
12 Jan 2024 | 10.19 | 10.46 | 10.19 | 10.43 | 9.50 | 314,015 |
11 Jan 2024 | 10.38 | 10.42 | 10.10 | 10.16 | 9.26 | 402,134 |
10 Jan 2024 | 9.95 | 10.19 | 9.95 | 10.13 | 9.23 | 193,634 |
09 Jan 2024 | 10.00 | 10.03 | 9.93 | 9.93 | 9.04 | 156,696 |
08 Jan 2024 | 9.93 | 10.06 | 9.82 | 10.06 | 9.17 | 204,421 |
05 Jan 2024 | 10.00 | 10.01 | 9.85 | 10.01 | 9.12 | 161,872 |
04 Jan 2024 | 9.88 | 10.06 | 9.88 | 10.06 | 9.17 | 198,945 |
03 Jan 2024 | 9.98 | 10.03 | 9.85 | 9.90 | 9.03 | 160,230 |
02 Jan 2024 | 9.93 | 10.03 | 9.93 | 9.97 | 9.08 | 108,947 |
29 Dec 2023 | 9.95 | 10.04 | 9.92 | 9.94 | 9.06 | 152,157 |
28 Dec 2023 | 9.99 | 10.05 | 9.92 | 9.98 | 9.09 | 134,370 |
27 Dec 2023 | 9.84 | 10.00 | 9.80 | 10.00 | 9.11 | 166,617 |
22 Dec 2023 | 9.67 | 9.85 | 9.64 | 9.83 | 8.96 | 254,692 |
21 Dec 2023 | 9.59 | 9.70 | 9.55 | 9.68 | 8.82 | 259,854 |
20 Dec 2023 | 9.55 | 9.69 | 9.54 | 9.64 | 8.78 | 484,433 |
19 Dec 2023 | 9.32 | 9.59 | 9.30 | 9.56 | 8.72 | 285,657 |
18 Dec 2023 | 9.23 | 9.31 | 9.15 | 9.27 | 8.45 | 235,857 |
15 Dec 2023 | 9.27 | 9.40 | 9.23 | 9.26 | 8.43 | 424,144 |
14 Dec 2023 | 9.05 | 9.39 | 9.05 | 9.26 | 8.44 | 290,187 |
13 Dec 2023 | 8.85 | 9.00 | 8.85 | 8.90 | 8.11 | 142,556 |
12 Dec 2023 | 8.97 | 8.98 | 8.83 | 8.85 | 8.07 | 224,035 |
11 Dec 2023 | 9.18 | 9.21 | 8.96 | 8.97 | 8.17 | 154,206 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |