Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
02 May 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
30 Apr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
29 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
26 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
25 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
24 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
23 Apr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
22 Apr 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
19 Apr 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
18 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
17 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
16 Apr 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
15 Apr 2024 | 9.93 | 10.11 | 9.93 | 10.11 | 10.11 | 268 |
12 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
11 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
10 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
09 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
08 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
08 Apr 2024 | 0.39 Dividend | |||||
05 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.70 | - |
04 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.64 | - |
03 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.57 | - |
02 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.76 | 28 |
28 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.56 | - |
27 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.49 | - |
26 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.40 | - |
25 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.46 | - |
22 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.40 | - |
21 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.18 | - |
20 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.16 | - |
19 Mar 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.01 | - |
18 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.14 | - |
15 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.78 | - |
14 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.90 | - |
13 Mar 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 9.87 | - |
12 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.60 | - |
11 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.54 | - |
08 Mar 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.48 | - |
07 Mar 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.28 | - |
06 Mar 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.09 | - |
05 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.02 | - |
04 Mar 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 8.98 | - |
01 Mar 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 8.84 | - |
29 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 8.93 | - |
28 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 8.97 | - |
27 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.07 | - |
26 Feb 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.09 | 2 |
23 Feb 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 8.90 | - |
22 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 8.97 | - |
21 Feb 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.79 | - |
20 Feb 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.67 | - |
19 Feb 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.67 | - |
16 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.73 | - |
15 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 8.87 | - |
14 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 8.93 | - |
13 Feb 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 8.95 | - |
12 Feb 2024 | 9.11 | 9.27 | 9.11 | 9.27 | 8.94 | 220 |
09 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.78 | - |
08 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.69 | - |
07 Feb 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 8.73 | - |
06 Feb 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.68 | - |
05 Feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.70 | - |
02 Feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.46 | - |
01 Feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.23 | - |
31 Jan 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.26 | - |
30 Jan 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 7.84 | - |
29 Jan 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.82 | - |
26 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.78 | - |
25 Jan 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 7.93 | - |
24 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.90 | - |
23 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.89 | - |
22 Jan 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 7.79 | - |
19 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.82 | - |
18 Jan 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.81 | - |
17 Jan 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.69 | - |
16 Jan 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 7.84 | - |
15 Jan 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.00 | - |
12 Jan 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.00 | - |
11 Jan 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.15 | - |
10 Jan 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.05 | - |
09 Jan 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.27 | - |
08 Jan 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.23 | - |
05 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.09 | - |
04 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.01 | - |
03 Jan 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.12 | - |
02 Jan 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.83 | - |
29 Dec 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 7.92 | - |
28 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 7.96 | - |
27 Dec 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 7.98 | 200 |
22 Dec 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 7.87 | - |
21 Dec 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 7.84 | - |
20 Dec 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.00 | - |
19 Dec 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 7.94 | - |
18 Dec 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 7.94 | - |
15 Dec 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.04 | - |
14 Dec 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.23 | - |
13 Dec 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.04 | - |
12 Dec 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.15 | - |
11 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |