Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 250 |
17 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
16 Apr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
15 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
12 Apr 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
11 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
10 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
09 Apr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
08 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
05 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
04 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
03 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
02 Apr 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
28 Mar 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
27 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
26 Mar 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
25 Mar 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
22 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
21 Mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
20 Mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
19 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
18 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
15 Mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
14 Mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
13 Mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
12 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
11 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
08 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
07 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
06 Mar 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
05 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
04 Mar 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
01 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
29 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
28 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
27 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
26 Feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
23 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
22 Feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
22 Feb 2024 | 1.47 Dividend | |||||
21 Feb 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 7.42 | - |
20 Feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 7.52 | - |
19 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 7.77 | - |
16 Feb 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 7.37 | - |
15 Feb 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 6.91 | - |
14 Feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 7.20 | - |
13 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 7.33 | - |
12 Feb 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 7.03 | - |
09 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 7.06 | - |
08 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 7.02 | - |
07 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 7.29 | - |
06 Feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 7.04 | - |
05 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 7.18 | - |
02 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 7.38 | - |
01 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 7.47 | - |
31 Jan 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 7.38 | - |
30 Jan 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 7.64 | - |
29 Jan 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 7.77 | - |
26 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 7.76 | - |
25 Jan 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 7.62 | - |
24 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 7.47 | - |
23 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 7.43 | - |
22 Jan 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 7.54 | - |
19 Jan 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 7.83 | - |
18 Jan 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 7.91 | - |
17 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 7.99 | - |
16 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 7.89 | - |
15 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 8.23 | - |
12 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 8.23 | - |
11 Jan 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 8.17 | - |
10 Jan 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 8.15 | - |
09 Jan 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 9.02 | - |
08 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 9.60 | - |
05 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 9.84 | - |
04 Jan 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 9.82 | - |
03 Jan 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 9.82 | - |
02 Jan 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 9.66 | - |
29 Dec 2023 | 11.82 | 11.82 | 11.72 | 11.72 | 9.78 | - |
28 Dec 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 10.13 | - |
27 Dec 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 9.93 | - |
22 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 9.68 | - |
21 Dec 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 9.38 | - |
20 Dec 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 9.66 | - |
19 Dec 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 9.61 | - |
18 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 9.10 | - |
15 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 9.16 | - |
14 Dec 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 8.55 | - |
13 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 8.43 | - |
12 Dec 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 8.84 | - |
11 Dec 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 8.90 | - |
08 Dec 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 8.65 | - |
07 Dec 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 8.61 | - |
06 Dec 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 9.02 | - |
05 Dec 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 9.02 | - |
04 Dec 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 9.63 | - |
01 Dec 2023 | 11.79 | 11.79 | 11.79 | 11.79 | 9.84 | - |
30 Nov 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 9.55 | - |
29 Nov 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 9.57 | - |
28 Nov 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 9.74 | - |
27 Nov 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 9.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |