Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.90 | 9.93 | 9.90 | 9.93 | 9.93 | 5,300 |
02 May 2024 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 3,710 |
01 May 2024 | 9.90 | 9.90 | 9.89 | 9.90 | 9.90 | 4,300 |
30 Apr 2024 | 9.88 | 9.88 | 9.87 | 9.88 | 9.88 | 10,200 |
29 Apr 2024 | 9.89 | 9.90 | 9.88 | 9.88 | 9.88 | 700 |
29 Apr 2024 | 0.04792 Dividend | |||||
26 Apr 2024 | 9.91 | 9.92 | 9.91 | 9.92 | 9.87 | 4,099 |
25 Apr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.87 | 100 |
24 Apr 2024 | 9.90 | 9.92 | 9.90 | 9.91 | 9.86 | 8,005 |
23 Apr 2024 | 9.88 | 9.90 | 9.88 | 9.89 | 9.84 | 2,620 |
22 Apr 2024 | 9.86 | 9.89 | 9.86 | 9.88 | 9.83 | 6,548 |
19 Apr 2024 | 9.88 | 9.88 | 9.86 | 9.88 | 9.83 | 14,800 |
18 Apr 2024 | 9.85 | 9.87 | 9.85 | 9.85 | 9.80 | 3,400 |
17 Apr 2024 | 9.87 | 9.88 | 9.85 | 9.86 | 9.81 | 7,250 |
16 Apr 2024 | 9.85 | 9.88 | 9.85 | 9.87 | 9.82 | 12,705 |
15 Apr 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.83 | 7,600 |
12 Apr 2024 | 9.88 | 9.89 | 9.87 | 9.88 | 9.83 | 6,000 |
11 Apr 2024 | 9.87 | 9.89 | 9.87 | 9.88 | 9.83 | 4,826 |
10 Apr 2024 | 9.87 | 9.89 | 9.87 | 9.89 | 9.84 | 4,400 |
09 Apr 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.83 | 1,075 |
08 Apr 2024 | 9.90 | 9.90 | 9.88 | 9.89 | 9.84 | 4,100 |
05 Apr 2024 | 9.88 | 9.89 | 9.88 | 9.88 | 9.83 | 2,100 |
04 Apr 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.84 | 800 |
03 Apr 2024 | 9.88 | 9.90 | 9.87 | 9.89 | 9.84 | 18,100 |
02 Apr 2024 | 9.89 | 9.89 | 9.87 | 9.88 | 9.83 | 6,648 |
01 Apr 2024 | 9.89 | 9.90 | 9.87 | 9.87 | 9.82 | 39,115 |
28 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.84 | 400 |
27 Mar 2024 | 9.92 | 9.94 | 9.87 | 9.87 | 9.82 | 39,021 |
27 Mar 2024 | 0.04792 Dividend | |||||
26 Mar 2024 | 9.92 | 9.93 | 9.92 | 9.93 | 9.83 | 10,720 |
25 Mar 2024 | 9.92 | 9.94 | 9.92 | 9.93 | 9.83 | 4,900 |
22 Mar 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.83 | 4,939 |
21 Mar 2024 | 9.93 | 9.94 | 9.93 | 9.94 | 9.84 | 4,100 |
20 Mar 2024 | 9.94 | 9.94 | 9.93 | 9.94 | 9.84 | 7,100 |
19 Mar 2024 | 9.95 | 9.95 | 9.93 | 9.94 | 9.84 | 18,500 |
18 Mar 2024 | 9.94 | 9.94 | 9.93 | 9.94 | 9.84 | 26,375 |
15 Mar 2024 | 9.94 | 9.94 | 9.93 | 9.93 | 9.83 | 25,750 |
14 Mar 2024 | 9.94 | 9.94 | 9.93 | 9.94 | 9.84 | 4,181 |
13 Mar 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.84 | 14,114 |
12 Mar 2024 | 9.95 | 9.95 | 9.94 | 9.95 | 9.85 | 27,100 |
11 Mar 2024 | 9.97 | 9.97 | 9.94 | 9.94 | 9.85 | 14,300 |
08 Mar 2024 | 9.95 | 9.96 | 9.94 | 9.96 | 9.86 | 18,490 |
07 Mar 2024 | 9.94 | 9.96 | 9.94 | 9.96 | 9.86 | 14,584 |
06 Mar 2024 | 9.96 | 9.96 | 9.94 | 9.95 | 9.85 | 20,681 |
05 Mar 2024 | 9.94 | 9.95 | 9.94 | 9.95 | 9.85 | 11,130 |
04 Mar 2024 | 9.92 | 9.95 | 9.92 | 9.95 | 9.85 | 39,010 |
01 Mar 2024 | 9.93 | 9.94 | 9.91 | 9.94 | 9.84 | 5,120 |
29 Feb 2024 | 9.94 | 9.94 | 9.92 | 9.93 | 9.83 | 13,980 |
28 Feb 2024 | 9.93 | 9.94 | 9.90 | 9.92 | 9.82 | 24,685 |
28 Feb 2024 | 0.04792 Dividend | |||||
27 Feb 2024 | 9.96 | 9.98 | 9.96 | 9.97 | 9.83 | 2,500 |
26 Feb 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.82 | 1,600 |
23 Feb 2024 | 9.96 | 9.98 | 9.95 | 9.98 | 9.84 | 7,700 |
22 Feb 2024 | 9.94 | 9.96 | 9.94 | 9.96 | 9.82 | 1,000 |
21 Feb 2024 | 9.92 | 9.96 | 9.92 | 9.96 | 9.82 | 8,700 |
20 Feb 2024 | 9.96 | 9.96 | 9.94 | 9.94 | 9.80 | 11,981 |
16 Feb 2024 | 9.95 | 9.96 | 9.95 | 9.96 | 9.82 | 15,150 |
15 Feb 2024 | 9.92 | 9.96 | 9.91 | 9.95 | 9.81 | 11,500 |
14 Feb 2024 | 9.94 | 9.95 | 9.93 | 9.94 | 9.80 | 4,100 |
13 Feb 2024 | 9.94 | 9.94 | 9.92 | 9.92 | 9.78 | 9,100 |
12 Feb 2024 | 9.94 | 9.95 | 9.94 | 9.94 | 9.80 | 2,750 |
09 Feb 2024 | 9.93 | 9.94 | 9.93 | 9.94 | 9.80 | 2,609 |
08 Feb 2024 | 9.95 | 9.96 | 9.92 | 9.96 | 9.82 | 5,000 |
07 Feb 2024 | 9.95 | 9.95 | 9.94 | 9.94 | 9.80 | 3,000 |
06 Feb 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.79 | 4,600 |
05 Feb 2024 | 9.90 | 9.94 | 9.87 | 9.94 | 9.80 | 23,526 |
02 Feb 2024 | 9.96 | 9.96 | 9.90 | 9.90 | 9.76 | 5,800 |
01 Feb 2024 | 9.90 | 9.93 | 9.88 | 9.91 | 9.77 | 11,430 |
31 Jan 2024 | 9.91 | 9.91 | 9.90 | 9.91 | 9.77 | 2,500 |
30 Jan 2024 | 9.91 | 9.93 | 9.91 | 9.93 | 9.79 | 4,800 |
30 Jan 2024 | 0.04792 Dividend | |||||
29 Jan 2024 | 9.90 | 9.98 | 9.90 | 9.98 | 9.79 | 6,221 |
26 Jan 2024 | 9.93 | 9.97 | 9.93 | 9.97 | 9.78 | 6,776 |
25 Jan 2024 | 9.95 | 9.95 | 9.94 | 9.94 | 9.75 | 3,000 |
24 Jan 2024 | 9.97 | 9.98 | 9.96 | 9.97 | 9.78 | 10,150 |
23 Jan 2024 | 9.95 | 9.96 | 9.94 | 9.96 | 9.77 | 3,700 |
22 Jan 2024 | 9.95 | 9.97 | 9.94 | 9.96 | 9.77 | 10,800 |
19 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.76 | 100 |
18 Jan 2024 | 9.91 | 9.95 | 9.91 | 9.95 | 9.76 | 3,380 |
17 Jan 2024 | 9.85 | 9.95 | 9.85 | 9.95 | 9.76 | 79,020 |
16 Jan 2024 | 9.84 | 9.85 | 9.84 | 9.85 | 9.66 | 2,385 |
15 Jan 2024 | 9.82 | 9.84 | 9.82 | 9.84 | 9.65 | 700 |
12 Jan 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.64 | 2,000 |
11 Jan 2024 | 9.81 | 9.84 | 9.81 | 9.83 | 9.64 | 6,850 |
10 Jan 2024 | 9.81 | 9.83 | 9.81 | 9.83 | 9.64 | 5,400 |
09 Jan 2024 | 9.85 | 9.85 | 9.83 | 9.83 | 9.64 | 1,500 |
08 Jan 2024 | 9.84 | 9.84 | 9.82 | 9.83 | 9.64 | 1,703 |
05 Jan 2024 | 9.81 | 9.83 | 9.81 | 9.83 | 9.64 | 500 |
04 Jan 2024 | 9.83 | 9.83 | 9.82 | 9.83 | 9.64 | 9,300 |
03 Jan 2024 | 9.78 | 9.83 | 9.78 | 9.81 | 9.62 | 6,000 |
02 Jan 2024 | 9.84 | 9.88 | 9.82 | 9.83 | 9.64 | 8,595 |
29 Dec 2023 | 9.83 | 9.85 | 9.81 | 9.85 | 9.66 | 5,796 |
28 Dec 2023 | 9.79 | 9.83 | 9.79 | 9.81 | 9.62 | 40,243 |
28 Dec 2023 | 0.04792 Dividend | |||||
27 Dec 2023 | 9.85 | 9.88 | 9.85 | 9.87 | 9.63 | 18,800 |
22 Dec 2023 | 9.79 | 9.85 | 9.77 | 9.85 | 9.61 | 40,152 |
21 Dec 2023 | 9.77 | 9.79 | 9.77 | 9.79 | 9.56 | 10,700 |
20 Dec 2023 | 9.77 | 9.79 | 9.77 | 9.78 | 9.55 | 14,310 |
19 Dec 2023 | 9.77 | 9.79 | 9.77 | 9.77 | 9.54 | 31,840 |
18 Dec 2023 | 9.77 | 9.80 | 9.76 | 9.78 | 9.55 | 14,690 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |