Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
02 May 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
01 May 2024 | 9.62 | 9.64 | 9.62 | 9.64 | 9.64 | 268 |
30 Apr 2024 | 9.39 | 9.40 | 9.39 | 9.40 | 9.40 | 2,880 |
29 Apr 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
26 Apr 2024 | 9.48 | 9.57 | 9.48 | 9.57 | 9.57 | 220 |
25 Apr 2024 | 8.97 | 9.02 | 8.97 | 9.02 | 9.02 | 792 |
24 Apr 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
23 Apr 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 213 |
22 Apr 2024 | 8.91 | 8.91 | 8.88 | 8.88 | 8.88 | 460 |
19 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
18 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
17 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
16 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
15 Apr 2024 | 9.15 | 9.15 | 9.04 | 9.04 | 9.04 | 507 |
12 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 506 |
11 Apr 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
10 Apr 2024 | 9.28 | 9.34 | 9.26 | 9.34 | 9.34 | 4,185 |
09 Apr 2024 | 9.50 | 9.50 | 9.36 | 9.36 | 9.36 | 467 |
08 Apr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
05 Apr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
04 Apr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 255 |
03 Apr 2024 | 8.99 | 9.22 | 8.99 | 9.22 | 9.22 | 499 |
02 Apr 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
01 Apr 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
01 Apr 2024 | 0.069962 Dividend | |||||
28 Mar 2024 | 9.19 | 9.19 | 9.17 | 9.17 | 9.10 | 1,120 |
27 Mar 2024 | 9.51 | 9.51 | 9.12 | 9.12 | 9.05 | 598 |
26 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.78 | - |
25 Mar 2024 | 8.92 | 8.92 | 8.85 | 8.85 | 8.78 | 2,201 |
22 Mar 2024 | 8.95 | 9.00 | 8.89 | 8.89 | 8.82 | 1,718 |
21 Mar 2024 | 9.02 | 9.02 | 8.86 | 8.86 | 8.79 | 236 |
20 Mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.72 | 232 |
19 Mar 2024 | 8.74 | 8.83 | 8.74 | 8.83 | 8.76 | 2,448 |
18 Mar 2024 | 8.81 | 8.82 | 8.73 | 8.73 | 8.66 | 1,460 |
15 Mar 2024 | 8.98 | 8.98 | 8.82 | 8.82 | 8.76 | 293 |
14 Mar 2024 | 8.99 | 8.99 | 8.87 | 8.87 | 8.80 | 2,847 |
13 Mar 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.04 | - |
12 Mar 2024 | 9.04 | 9.11 | 9.04 | 9.11 | 9.04 | 348 |
11 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.31 | - |
08 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.31 | - |
07 Mar 2024 | 9.41 | 9.43 | 9.38 | 9.38 | 9.31 | 4,475 |
06 Mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.07 | - |
05 Mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.07 | 310 |
04 Mar 2024 | 9.40 | 9.48 | 9.40 | 9.48 | 9.41 | 2,156 |
01 Mar 2024 | 9.49 | 9.51 | 9.49 | 9.51 | 9.44 | 517 |
29 Feb 2024 | 9.30 | 9.31 | 9.30 | 9.31 | 9.24 | 322 |
28 Feb 2024 | 9.23 | 9.23 | 9.22 | 9.22 | 9.15 | 1,122 |
27 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
26 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
23 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
22 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
21 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | 127 |
20 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | - |
16 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | 1,068 |
15 Feb 2024 | 9.58 | 9.58 | 9.57 | 9.57 | 9.50 | 1,369 |
14 Feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.36 | 247 |
13 Feb 2024 | 9.38 | 9.59 | 9.38 | 9.59 | 9.52 | 204 |
12 Feb 2024 | 9.83 | 9.84 | 9.74 | 9.84 | 9.76 | 2,121 |
09 Feb 2024 | 9.70 | 9.73 | 9.70 | 9.72 | 9.65 | 4,950 |
08 Feb 2024 | 9.83 | 9.83 | 9.64 | 9.64 | 9.56 | 657 |
07 Feb 2024 | 9.68 | 9.72 | 9.68 | 9.69 | 9.62 | 1,040 |
06 Feb 2024 | 9.64 | 9.64 | 9.56 | 9.56 | 9.49 | 1,795 |
05 Feb 2024 | 9.50 | 9.54 | 9.47 | 9.49 | 9.42 | 3,187 |
02 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.82 | - |
01 Feb 2024 | 9.86 | 9.90 | 9.86 | 9.90 | 9.82 | 1,037 |
31 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.07 | - |
30 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.07 | - |
29 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.07 | 195 |
26 Jan 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.10 | 613 |
25 Jan 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.95 | 183 |
24 Jan 2024 | 10.14 | 10.14 | 10.06 | 10.06 | 9.98 | 4,127 |
23 Jan 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.71 | - |
22 Jan 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.71 | - |
19 Jan 2024 | 9.80 | 9.80 | 9.76 | 9.78 | 9.71 | 7,750 |
18 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.84 | 14,524 |
17 Jan 2024 | 9.21 | 9.32 | 9.21 | 9.32 | 9.25 | 1,326 |
16 Jan 2024 | 9.51 | 9.51 | 9.32 | 9.32 | 9.25 | 21,426 |
12 Jan 2024 | 9.92 | 9.93 | 9.91 | 9.93 | 9.85 | 3,107 |
11 Jan 2024 | 9.93 | 9.93 | 9.86 | 9.86 | 9.78 | 9,902 |
10 Jan 2024 | 10.05 | 10.14 | 10.05 | 10.11 | 10.03 | 7,753 |
09 Jan 2024 | 10.01 | 10.01 | 9.98 | 9.98 | 9.90 | 1,080 |
08 Jan 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.29 | 465 |
05 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.15 | - |
04 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.15 | 1,189 |
03 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.07 | 456 |
02 Jan 2024 | 10.28 | 10.28 | 10.27 | 10.27 | 10.19 | 659 |
29 Dec 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.28 | - |
28 Dec 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.28 | - |
27 Dec 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.28 | - |
26 Dec 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.28 | - |
22 Dec 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.28 | 293 |
21 Dec 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.50 | - |
20 Dec 2023 | 10.62 | 10.62 | 10.58 | 10.58 | 10.50 | 1,251 |
19 Dec 2023 | 10.78 | 10.78 | 10.59 | 10.59 | 10.51 | 1,243 |
18 Dec 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.36 | - |
15 Dec 2023 | 10.45 | 10.45 | 10.44 | 10.44 | 10.36 | 1,822 |
14 Dec 2023 | 10.59 | 10.61 | 10.57 | 10.57 | 10.49 | 2,265 |
13 Dec 2023 | 10.00 | 10.05 | 10.00 | 10.05 | 9.97 | 2,675 |
12 Dec 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |