Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 8.24 | 8.32 | 8.20 | 8.20 | 8.20 | 990 |
29 Apr 2024 | 8.40 | 8.40 | 8.20 | 8.26 | 8.26 | 3,137 |
26 Apr 2024 | 8.88 | 8.88 | 8.12 | 8.30 | 8.30 | 9,115 |
25 Apr 2024 | 8.90 | 9.14 | 8.86 | 8.92 | 8.92 | 23,913 |
24 Apr 2024 | 9.16 | 9.16 | 8.78 | 8.84 | 8.84 | 7,804 |
23 Apr 2024 | 9.30 | 9.30 | 9.14 | 9.30 | 9.30 | 13,156 |
22 Apr 2024 | 9.32 | 9.32 | 9.12 | 9.30 | 9.30 | 1,991 |
19 Apr 2024 | 9.30 | 9.32 | 9.30 | 9.32 | 9.32 | 838 |
18 Apr 2024 | 9.30 | 9.32 | 9.20 | 9.20 | 9.20 | 2,777 |
17 Apr 2024 | 9.32 | 9.32 | 9.22 | 9.30 | 9.30 | 298 |
16 Apr 2024 | 9.20 | 9.32 | 9.20 | 9.32 | 9.32 | 7,749 |
15 Apr 2024 | 9.32 | 9.32 | 9.20 | 9.20 | 9.20 | 22,770 |
12 Apr 2024 | 9.30 | 9.34 | 9.28 | 9.30 | 9.30 | 3,001 |
11 Apr 2024 | 9.28 | 9.32 | 9.28 | 9.30 | 9.30 | 260 |
10 Apr 2024 | 9.30 | 9.32 | 9.24 | 9.28 | 9.28 | 2,877 |
09 Apr 2024 | 9.20 | 9.36 | 9.18 | 9.24 | 9.24 | 5,011 |
08 Apr 2024 | 9.24 | 9.36 | 9.20 | 9.20 | 9.20 | 1,760 |
05 Apr 2024 | 9.38 | 9.38 | 9.22 | 9.36 | 9.36 | 876 |
04 Apr 2024 | 9.44 | 9.48 | 9.18 | 9.38 | 9.38 | 4,267 |
04 Apr 2024 | 0.26 Dividend | |||||
03 Apr 2024 | 9.32 | 9.44 | 9.26 | 9.26 | 9.00 | 10,189 |
02 Apr 2024 | 9.32 | 9.32 | 9.22 | 9.30 | 9.04 | 5,109 |
28 Mar 2024 | 9.30 | 9.32 | 9.14 | 9.18 | 8.92 | 4,284 |
27 Mar 2024 | 9.30 | 9.34 | 9.26 | 9.26 | 9.00 | 2,697 |
26 Mar 2024 | 9.14 | 9.32 | 9.14 | 9.32 | 9.06 | 3,124 |
25 Mar 2024 | 9.30 | 9.30 | 9.26 | 9.30 | 9.04 | 932 |
22 Mar 2024 | 9.30 | 9.30 | 9.12 | 9.28 | 9.02 | 1,131 |
21 Mar 2024 | 9.08 | 9.42 | 9.08 | 9.34 | 9.08 | 1,606 |
20 Mar 2024 | 9.30 | 9.30 | 9.12 | 9.20 | 8.94 | 6,595 |
19 Mar 2024 | 9.10 | 9.18 | 9.06 | 9.18 | 8.92 | 1,854 |
18 Mar 2024 | 9.04 | 9.24 | 9.04 | 9.20 | 8.94 | 2,932 |
15 Mar 2024 | 9.22 | 9.24 | 9.04 | 9.04 | 8.79 | 3,349 |
14 Mar 2024 | 9.20 | 9.22 | 9.10 | 9.22 | 8.96 | 1,570 |
13 Mar 2024 | 9.10 | 9.24 | 9.10 | 9.22 | 8.96 | 1,397 |
12 Mar 2024 | 9.00 | 9.20 | 8.92 | 9.20 | 8.94 | 1,704 |
11 Mar 2024 | 8.96 | 9.16 | 8.90 | 9.16 | 8.90 | 5,509 |
08 Mar 2024 | 9.10 | 9.10 | 8.80 | 8.98 | 8.73 | 2,190 |
07 Mar 2024 | 9.10 | 9.28 | 9.10 | 9.16 | 8.90 | 751 |
06 Mar 2024 | 9.12 | 9.16 | 9.10 | 9.10 | 8.84 | 1,374 |
05 Mar 2024 | 9.24 | 9.24 | 9.10 | 9.10 | 8.84 | 1,555 |
04 Mar 2024 | 9.20 | 9.32 | 9.20 | 9.32 | 9.06 | 2,439 |
01 Mar 2024 | 9.40 | 9.44 | 9.18 | 9.36 | 9.10 | 16,876 |
29 Feb 2024 | 9.44 | 9.46 | 9.14 | 9.40 | 9.14 | 2,976 |
28 Feb 2024 | 9.42 | 9.50 | 9.40 | 9.46 | 9.19 | 4,317 |
27 Feb 2024 | 9.22 | 9.40 | 9.22 | 9.40 | 9.14 | 41,130 |
26 Feb 2024 | 9.22 | 9.26 | 9.20 | 9.22 | 8.96 | 1,769 |
23 Feb 2024 | 9.22 | 9.30 | 9.22 | 9.22 | 8.96 | 4,075 |
22 Feb 2024 | 9.14 | 9.26 | 9.14 | 9.20 | 8.94 | 11,805 |
21 Feb 2024 | 9.16 | 9.32 | 9.16 | 9.16 | 8.90 | 213 |
20 Feb 2024 | 9.18 | 9.36 | 9.12 | 9.34 | 9.08 | 4,159 |
19 Feb 2024 | 9.28 | 9.40 | 9.20 | 9.40 | 9.14 | 2,996 |
16 Feb 2024 | 9.28 | 9.28 | 9.10 | 9.20 | 8.94 | 7,675 |
15 Feb 2024 | 9.12 | 9.28 | 9.12 | 9.28 | 9.02 | 1,050 |
14 Feb 2024 | 9.20 | 9.22 | 9.12 | 9.12 | 8.86 | 6,209 |
13 Feb 2024 | 9.20 | 9.28 | 9.16 | 9.16 | 8.90 | 3,913 |
12 Feb 2024 | 9.40 | 9.40 | 9.08 | 9.20 | 8.94 | 4,426 |
09 Feb 2024 | 9.14 | 9.28 | 9.08 | 9.08 | 8.83 | 1,581 |
08 Feb 2024 | 9.16 | 9.18 | 9.06 | 9.10 | 8.84 | 2,950 |
07 Feb 2024 | 9.16 | 9.18 | 9.06 | 9.18 | 8.92 | 1,250 |
06 Feb 2024 | 9.38 | 9.38 | 9.00 | 9.16 | 8.90 | 4,844 |
05 Feb 2024 | 9.40 | 9.40 | 9.20 | 9.20 | 8.94 | 2,610 |
02 Feb 2024 | 9.26 | 9.40 | 9.20 | 9.38 | 9.12 | 5,438 |
01 Feb 2024 | 9.34 | 9.34 | 9.26 | 9.28 | 9.02 | 3,912 |
31 Jan 2024 | 9.34 | 9.42 | 9.34 | 9.34 | 9.08 | 1,610 |
30 Jan 2024 | 9.44 | 9.44 | 9.36 | 9.38 | 9.12 | 1,225 |
29 Jan 2024 | 9.18 | 9.44 | 9.18 | 9.42 | 9.16 | 2,903 |
26 Jan 2024 | 9.26 | 9.28 | 9.18 | 9.18 | 8.92 | 68,977 |
25 Jan 2024 | 9.18 | 9.30 | 9.16 | 9.26 | 9.00 | 3,695 |
24 Jan 2024 | 9.18 | 9.30 | 9.18 | 9.28 | 9.02 | 2,693 |
23 Jan 2024 | 9.12 | 9.26 | 9.10 | 9.18 | 8.92 | 3,971 |
22 Jan 2024 | 9.26 | 9.32 | 9.22 | 9.32 | 9.06 | 567 |
19 Jan 2024 | 9.16 | 9.22 | 9.12 | 9.20 | 8.94 | 2,053 |
18 Jan 2024 | 9.22 | 9.30 | 9.04 | 9.12 | 8.86 | 9,911 |
17 Jan 2024 | 9.34 | 9.36 | 9.20 | 9.20 | 8.94 | 1,848 |
16 Jan 2024 | 9.50 | 9.50 | 9.38 | 9.46 | 9.19 | 665 |
15 Jan 2024 | 9.50 | 9.50 | 9.42 | 9.42 | 9.16 | 2,038 |
12 Jan 2024 | 9.60 | 9.60 | 9.42 | 9.42 | 9.16 | 2,055 |
11 Jan 2024 | 9.60 | 9.60 | 9.50 | 9.50 | 9.23 | 1,176 |
10 Jan 2024 | 9.54 | 9.70 | 9.50 | 9.58 | 9.31 | 63,575 |
09 Jan 2024 | 9.52 | 9.58 | 9.52 | 9.52 | 9.25 | 5,132 |
08 Jan 2024 | 9.52 | 9.68 | 9.46 | 9.52 | 9.25 | 7,365 |
05 Jan 2024 | 9.62 | 9.80 | 9.30 | 9.52 | 9.25 | 8,649 |
04 Jan 2024 | 9.72 | 9.76 | 9.52 | 9.60 | 9.33 | 1,986 |
03 Jan 2024 | 9.88 | 9.88 | 9.62 | 9.62 | 9.35 | 4,074 |
02 Jan 2024 | 9.62 | 9.90 | 9.62 | 9.82 | 9.54 | 7,444 |
29 Dec 2023 | 9.26 | 9.64 | 9.26 | 9.64 | 9.37 | 38,488 |
28 Dec 2023 | 9.10 | 9.34 | 9.00 | 9.34 | 9.08 | 12,372 |
27 Dec 2023 | 9.00 | 9.18 | 8.96 | 9.10 | 8.84 | 8,150 |
22 Dec 2023 | 8.86 | 9.00 | 8.76 | 9.00 | 8.75 | 5,382 |
21 Dec 2023 | 8.82 | 9.10 | 8.82 | 8.92 | 8.67 | 3,286 |
20 Dec 2023 | 9.12 | 9.18 | 8.88 | 8.88 | 8.63 | 6,099 |
19 Dec 2023 | 8.66 | 9.14 | 8.66 | 9.02 | 8.77 | 5,560 |
18 Dec 2023 | 8.88 | 8.88 | 8.64 | 8.66 | 8.42 | 5,583 |
15 Dec 2023 | 8.66 | 8.90 | 8.64 | 8.84 | 8.59 | 53,936 |
14 Dec 2023 | 8.56 | 8.72 | 8.56 | 8.66 | 8.42 | 11,795 |
13 Dec 2023 | 8.52 | 8.66 | 8.52 | 8.66 | 8.42 | 3,578 |
12 Dec 2023 | 8.50 | 8.60 | 8.46 | 8.60 | 8.36 | 4,888 |
11 Dec 2023 | 8.48 | 8.52 | 8.30 | 8.50 | 8.26 | 13,093 |
08 Dec 2023 | 8.48 | 8.54 | 8.44 | 8.46 | 8.22 | 13,685 |
07 Dec 2023 | 8.54 | 8.64 | 8.44 | 8.44 | 8.20 | 9,306 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |