Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 9.57 | 9.66 | 9.51 | 9.61 | 9.61 | 1,473,273 |
01 May 2024 | 9.57 | 9.57 | 9.57 | 9.56 | 9.56 | 51,576 |
30 Apr 2024 | 9.60 | 9.91 | 9.53 | 9.56 | 9.56 | 242,857 |
30 Apr 2024 | 0.25 Dividend | |||||
29 Apr 2024 | 10.05 | 9.87 | 9.72 | 9.81 | 9.56 | 161,691 |
26 Apr 2024 | 9.70 | 9.95 | 9.70 | 9.87 | 9.62 | 2,466,732 |
25 Apr 2024 | 9.94 | 10.01 | 9.71 | 9.75 | 9.50 | 7,133,655 |
24 Apr 2024 | 10.08 | 10.13 | 9.91 | 9.92 | 9.67 | 14,588,153 |
23 Apr 2024 | 10.01 | 10.05 | 10.00 | 10.04 | 9.78 | 1,425,823 |
22 Apr 2024 | 9.97 | 10.05 | 9.91 | 9.95 | 9.70 | 2,280,963 |
19 Apr 2024 | 9.81 | 9.91 | 9.75 | 9.89 | 9.64 | 873,376 |
18 Apr 2024 | 9.78 | 9.88 | 9.71 | 9.86 | 9.61 | 6,805,094 |
17 Apr 2024 | 9.65 | 9.86 | 9.66 | 9.80 | 9.55 | 5,839,575 |
16 Apr 2024 | 9.84 | 9.89 | 9.68 | 9.73 | 9.48 | 3,090,570 |
15 Apr 2024 | 9.92 | 10.01 | 9.86 | 9.94 | 9.69 | 4,848,681 |
12 Apr 2024 | 10.02 | 10.13 | 9.88 | 9.90 | 9.65 | 639,482 |
11 Apr 2024 | 9.89 | 10.01 | 9.86 | 9.98 | 9.73 | 3,165,055 |
10 Apr 2024 | 9.94 | 10.01 | 9.82 | 9.89 | 9.64 | 1,359,996 |
09 Apr 2024 | 9.97 | 10.06 | 9.92 | 9.93 | 9.68 | 662,197 |
08 Apr 2024 | 9.95 | 10.09 | 9.92 | 10.00 | 9.75 | 345,337 |
05 Apr 2024 | 10.11 | 10.08 | 9.99 | 10.00 | 9.74 | 2,533,436 |
04 Apr 2024 | 10.16 | 10.27 | 10.11 | 10.19 | 9.93 | 5,429,059 |
03 Apr 2024 | 9.99 | 10.23 | 9.97 | 10.18 | 9.92 | 9,647,576 |
02 Apr 2024 | 10.01 | 10.16 | 9.96 | 9.97 | 9.72 | 7,759,735 |
28 Mar 2024 | 10.05 | 10.14 | 9.98 | 10.07 | 9.81 | 792,551 |
27 Mar 2024 | 9.98 | 10.04 | 9.90 | 10.04 | 9.78 | 2,565,759 |
26 Mar 2024 | 9.98 | 10.01 | 9.91 | 9.98 | 9.72 | 522,363 |
25 Mar 2024 | 9.92 | 10.07 | 9.91 | 9.97 | 9.72 | 1,526,535 |
22 Mar 2024 | 9.94 | 10.06 | 9.92 | 10.03 | 9.77 | 3,260,061 |
21 Mar 2024 | 10.00 | 10.05 | 9.90 | 9.92 | 9.67 | 881,061 |
20 Mar 2024 | 9.94 | 10.00 | 9.89 | 9.97 | 9.72 | 1,475,809 |
19 Mar 2024 | 9.93 | 10.01 | 9.90 | 9.92 | 9.67 | 2,936,826 |
18 Mar 2024 | 10.00 | 10.06 | 9.91 | 9.97 | 9.72 | 1,664,885 |
15 Mar 2024 | 10.01 | 10.09 | 9.89 | 9.98 | 9.73 | 10,543,031 |
14 Mar 2024 | 9.92 | 10.03 | 9.75 | 10.03 | 9.78 | 2,566,918 |
13 Mar 2024 | 10.05 | 10.06 | 9.79 | 9.81 | 9.56 | 1,425,503 |
12 Mar 2024 | 9.98 | 10.06 | 9.88 | 9.98 | 9.72 | 4,880,650 |
11 Mar 2024 | 10.00 | 10.08 | 9.82 | 9.99 | 9.74 | 958,637 |
08 Mar 2024 | 10.24 | 10.38 | 9.76 | 9.99 | 9.74 | 3,009,487 |
07 Mar 2024 | 10.34 | 10.32 | 10.09 | 10.26 | 10.00 | 780,533 |
06 Mar 2024 | 10.40 | 10.45 | 10.19 | 10.20 | 9.94 | 6,823,120 |
05 Mar 2024 | 10.32 | 10.45 | 10.32 | 10.37 | 10.11 | 3,467,751 |
04 Mar 2024 | 10.40 | 10.49 | 10.32 | 10.37 | 10.10 | 1,419,698 |
01 Mar 2024 | 10.48 | 10.47 | 10.27 | 10.45 | 10.19 | 7,433,089 |
29 Feb 2024 | 10.23 | 10.48 | 10.15 | 10.32 | 10.05 | 732,339 |
28 Feb 2024 | 10.11 | 10.22 | 10.09 | 10.21 | 9.95 | 435,896 |
27 Feb 2024 | 10.13 | 10.23 | 10.07 | 10.15 | 9.89 | 362,971 |
26 Feb 2024 | 10.23 | 10.30 | 10.07 | 10.13 | 9.87 | 424,505 |
23 Feb 2024 | 10.34 | 10.31 | 10.20 | 10.22 | 9.96 | 310,904 |
22 Feb 2024 | 10.21 | 10.35 | 10.11 | 10.30 | 10.04 | 487,354 |
21 Feb 2024 | 10.23 | 10.29 | 10.15 | 10.22 | 9.96 | 2,070,585 |
20 Feb 2024 | 10.28 | 10.23 | 10.13 | 10.22 | 9.96 | 521,271 |
19 Feb 2024 | 10.33 | 10.37 | 10.15 | 10.23 | 9.97 | 442,197 |
16 Feb 2024 | 10.34 | 10.44 | 10.26 | 10.32 | 10.05 | 509,488 |
15 Feb 2024 | 10.42 | 10.48 | 10.28 | 10.31 | 10.04 | 618,824 |
14 Feb 2024 | 10.40 | 10.41 | 10.27 | 10.37 | 10.11 | 579,293 |
13 Feb 2024 | 10.35 | 10.52 | 10.25 | 10.31 | 10.04 | 698,054 |
12 Feb 2024 | 10.41 | 10.44 | 10.26 | 10.41 | 10.14 | 1,566,427 |
09 Feb 2024 | 10.10 | 10.34 | 10.10 | 10.33 | 10.06 | 635,597 |
08 Feb 2024 | 10.19 | 10.31 | 10.15 | 10.21 | 9.95 | 424,769 |
07 Feb 2024 | 10.29 | 10.36 | 10.22 | 10.25 | 9.99 | 1,302,572 |
06 Feb 2024 | 10.25 | 10.39 | 10.23 | 10.28 | 10.02 | 449,094 |
05 Feb 2024 | 10.25 | 10.36 | 10.23 | 10.28 | 10.02 | 465,755 |
02 Feb 2024 | 10.35 | 10.47 | 10.23 | 10.31 | 10.04 | 574,777 |
01 Feb 2024 | 10.34 | 10.52 | 10.25 | 10.27 | 10.01 | 1,156,156 |
31 Jan 2024 | 10.41 | 10.55 | 10.23 | 10.48 | 10.21 | 1,380,329 |
30 Jan 2024 | 10.28 | 10.30 | 10.19 | 10.30 | 10.03 | 1,371,859 |
29 Jan 2024 | 10.21 | 10.36 | 10.15 | 10.28 | 10.02 | 877,825 |
26 Jan 2024 | 10.09 | 10.26 | 9.99 | 10.23 | 9.97 | 3,028,071 |
25 Jan 2024 | 9.96 | 10.06 | 9.90 | 10.02 | 9.77 | 279,955 |
24 Jan 2024 | 9.91 | 10.03 | 9.82 | 9.99 | 9.73 | 1,235,225 |
23 Jan 2024 | 9.84 | 9.86 | 9.77 | 9.83 | 9.58 | 868,346 |
22 Jan 2024 | 9.81 | 9.89 | 9.81 | 9.81 | 9.56 | 157,710 |
19 Jan 2024 | 9.82 | 9.91 | 9.71 | 9.80 | 9.55 | 950,025 |
18 Jan 2024 | 9.97 | 9.87 | 9.75 | 9.80 | 9.55 | 1,470,767 |
17 Jan 2024 | 9.64 | 9.93 | 9.69 | 9.79 | 9.54 | 1,809,135 |
16 Jan 2024 | 10.00 | 10.02 | 9.85 | 9.87 | 9.62 | 850,826 |
15 Jan 2024 | 9.94 | 9.99 | 9.87 | 9.93 | 9.68 | 276,354 |
12 Jan 2024 | 9.99 | 10.02 | 9.69 | 9.95 | 9.69 | 1,534,537 |
11 Jan 2024 | 9.91 | 9.98 | 9.72 | 9.74 | 9.49 | 1,455,586 |
10 Jan 2024 | 9.89 | 9.98 | 9.82 | 9.87 | 9.61 | 562,758 |
09 Jan 2024 | 9.73 | 9.94 | 9.82 | 9.93 | 9.68 | 1,182,763 |
08 Jan 2024 | 9.78 | 9.94 | 9.74 | 9.87 | 9.62 | 749,263 |
05 Jan 2024 | 9.66 | 9.80 | 9.66 | 9.76 | 9.51 | 1,348,080 |
04 Jan 2024 | 9.67 | 9.70 | 9.60 | 9.68 | 9.43 | 1,032,037 |
03 Jan 2024 | 9.75 | 9.78 | 9.63 | 9.67 | 9.42 | 2,008,276 |
02 Jan 2024 | 9.84 | 9.79 | 9.62 | 9.73 | 9.49 | 822,521 |
29 Dec 2023 | 9.68 | 9.72 | 9.65 | 9.70 | 9.45 | 233,844 |
28 Dec 2023 | 9.69 | 9.70 | 9.63 | 9.65 | 9.40 | 271,295 |
27 Dec 2023 | 9.70 | 9.68 | 9.58 | 9.63 | 9.39 | 1,552,885 |
22 Dec 2023 | 9.58 | 9.63 | 9.53 | 9.57 | 9.32 | 1,381,510 |
21 Dec 2023 | 9.52 | 9.66 | 9.47 | 9.54 | 9.30 | 2,039,685 |
20 Dec 2023 | 9.62 | 9.70 | 9.51 | 9.62 | 9.37 | 1,921,515 |
19 Dec 2023 | 9.55 | 9.63 | 9.49 | 9.59 | 9.34 | 780,674 |
18 Dec 2023 | 9.50 | 9.66 | 9.43 | 9.57 | 9.33 | 1,975,894 |
15 Dec 2023 | 9.99 | 9.81 | 9.60 | 9.67 | 9.42 | 5,202,001 |
14 Dec 2023 | 9.69 | 10.06 | 9.55 | 9.87 | 9.62 | 7,434,474 |
13 Dec 2023 | 9.00 | 9.08 | 8.93 | 8.96 | 8.73 | 781,941 |
12 Dec 2023 | 9.12 | 9.11 | 8.90 | 8.93 | 8.71 | 699,988 |
11 Dec 2023 | 9.10 | 9.09 | 8.84 | 9.02 | 8.79 | 1,888,442 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |