Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 9.55 | 9.66 | 9.51 | 9.60 | 9.60 | 5,411,510 |
01 May 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 51,576 |
30 Apr 2024 | 9.60 | 9.91 | 9.53 | 9.56 | 9.56 | 242,858 |
30 Apr 2024 | 0.25 Dividend | |||||
29 Apr 2024 | 10.05 | 9.87 | 9.72 | 9.83 | 9.58 | 161,691 |
26 Apr 2024 | 9.70 | 9.95 | 9.70 | 9.88 | 9.63 | 2,466,733 |
25 Apr 2024 | 9.94 | 10.01 | 9.71 | 9.77 | 9.53 | 7,133,656 |
24 Apr 2024 | 10.08 | 10.13 | 9.91 | 9.97 | 9.72 | 14,588,150 |
23 Apr 2024 | 10.01 | 10.05 | 10.00 | 10.02 | 9.77 | 1,425,824 |
22 Apr 2024 | 9.97 | 10.05 | 9.91 | 9.99 | 9.73 | 2,280,964 |
19 Apr 2024 | 9.81 | 9.91 | 9.75 | 9.87 | 9.62 | 873,377 |
18 Apr 2024 | 9.78 | 9.88 | 9.71 | 9.85 | 9.60 | 6,805,094 |
17 Apr 2024 | 9.65 | 9.86 | 9.66 | 9.77 | 9.52 | 5,839,575 |
16 Apr 2024 | 9.84 | 9.89 | 9.68 | 9.81 | 9.56 | 3,090,571 |
15 Apr 2024 | 9.92 | 10.01 | 9.86 | 9.94 | 9.69 | 4,848,682 |
12 Apr 2024 | 10.02 | 10.13 | 9.88 | 10.03 | 9.77 | 639,483 |
11 Apr 2024 | 9.89 | 10.01 | 9.86 | 10.00 | 9.74 | 3,165,056 |
10 Apr 2024 | 9.94 | 10.01 | 9.82 | 9.88 | 9.63 | 1,359,996 |
09 Apr 2024 | 9.97 | 10.06 | 9.92 | 10.00 | 9.74 | 662,197 |
08 Apr 2024 | 9.95 | 10.09 | 9.92 | 9.98 | 9.73 | 345,337 |
05 Apr 2024 | 10.11 | 10.08 | 9.99 | 10.02 | 9.77 | 2,533,437 |
04 Apr 2024 | 10.16 | 10.27 | 10.11 | 10.19 | 9.93 | 5,429,060 |
03 Apr 2024 | 9.99 | 10.23 | 9.97 | 10.18 | 9.92 | 9,647,577 |
02 Apr 2024 | 10.01 | 10.16 | 9.96 | 10.00 | 9.75 | 7,759,735 |
28 Mar 2024 | 10.05 | 10.14 | 9.98 | 10.10 | 9.85 | 792,552 |
27 Mar 2024 | 9.98 | 10.04 | 9.90 | 10.03 | 9.77 | 2,565,760 |
26 Mar 2024 | 9.98 | 10.01 | 9.91 | 9.96 | 9.71 | 522,364 |
25 Mar 2024 | 9.92 | 10.07 | 9.91 | 9.96 | 9.71 | 1,526,536 |
22 Mar 2024 | 9.94 | 10.06 | 9.92 | 9.99 | 9.74 | 3,260,062 |
21 Mar 2024 | 10.00 | 10.05 | 9.90 | 9.95 | 9.70 | 881,062 |
20 Mar 2024 | 9.94 | 10.00 | 9.89 | 9.97 | 9.72 | 1,475,810 |
19 Mar 2024 | 9.93 | 10.01 | 9.90 | 9.93 | 9.68 | 2,936,826 |
18 Mar 2024 | 10.00 | 10.06 | 9.91 | 9.95 | 9.69 | 1,664,886 |
15 Mar 2024 | 10.01 | 10.09 | 9.89 | 9.97 | 9.71 | 9,266,372 |
14 Mar 2024 | 9.92 | 10.03 | 9.75 | 9.96 | 9.71 | 2,566,919 |
13 Mar 2024 | 10.05 | 10.06 | 9.79 | 9.79 | 9.54 | 1,425,503 |
12 Mar 2024 | 9.98 | 10.06 | 9.88 | 9.96 | 9.71 | 2,659,737 |
11 Mar 2024 | 10.00 | 10.08 | 9.82 | 9.97 | 9.71 | 958,637 |
08 Mar 2024 | 10.24 | 10.38 | 9.76 | 10.04 | 9.79 | 1,078,333 |
07 Mar 2024 | 10.34 | 10.32 | 10.09 | 10.25 | 9.99 | 780,534 |
06 Mar 2024 | 10.40 | 10.45 | 10.19 | 10.23 | 9.97 | 6,823,121 |
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 | 10.18 | 7,433,090 |
29 Feb 2024 | 10.23 | 10.48 | 10.15 | 10.33 | 10.07 | 732,340 |
28 Feb 2024 | 10.11 | 10.22 | 10.09 | 10.19 | 9.93 | 435,897 |
27 Feb 2024 | 10.13 | 10.23 | 10.07 | 10.16 | 9.90 | 362,972 |
26 Feb 2024 | 10.23 | 10.30 | 10.07 | 10.15 | 9.89 | 424,505 |
23 Feb 2024 | 10.34 | 10.31 | 10.20 | 10.21 | 9.95 | 310,905 |
22 Feb 2024 | 10.21 | 10.35 | 10.11 | 10.28 | 10.02 | 487,354 |
21 Feb 2024 | 10.23 | 10.29 | 10.15 | 10.23 | 9.97 | 2,070,585 |
20 Feb 2024 | 10.28 | 10.23 | 10.13 | 10.22 | 9.96 | 521,272 |
19 Feb 2024 | 10.33 | 10.37 | 10.15 | 10.24 | 9.98 | 442,198 |
16 Feb 2024 | 10.34 | 10.44 | 10.26 | 10.32 | 10.05 | 509,489 |
15 Feb 2024 | 10.42 | 10.48 | 10.28 | 10.33 | 10.06 | 618,825 |
14 Feb 2024 | 10.40 | 10.41 | 10.27 | 10.41 | 10.14 | 579,294 |
13 Feb 2024 | 10.35 | 10.52 | 10.25 | 10.37 | 10.11 | 698,054 |
12 Feb 2024 | 10.41 | 10.44 | 10.26 | 10.40 | 10.14 | 1,566,428 |
09 Feb 2024 | 10.10 | 10.34 | 10.10 | 10.33 | 10.07 | 635,597 |
08 Feb 2024 | 10.19 | 10.31 | 10.15 | 10.19 | 9.93 | 424,769 |
07 Feb 2024 | 10.29 | 10.36 | 10.22 | 10.22 | 9.96 | 1,072,014 |
06 Feb 2024 | 10.25 | 10.39 | 10.23 | 10.30 | 10.04 | 449,095 |
05 Feb 2024 | 10.25 | 10.36 | 10.23 | 10.29 | 10.03 | 465,756 |
02 Feb 2024 | 10.35 | 10.46 | 10.23 | 10.44 | 10.18 | 251,575 |
01 Feb 2024 | 10.34 | 10.52 | 10.25 | 10.32 | 10.06 | 1,578,596 |
31 Jan 2024 | 10.41 | 10.55 | 10.23 | 10.45 | 10.18 | 1,380,329 |
30 Jan 2024 | 10.28 | 10.30 | 10.19 | 10.29 | 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 | 10.20 | 9.94 | 3,028,072 |
25 Jan 2024 | 9.96 | 10.06 | 9.90 | 10.05 | 9.79 | 279,956 |
24 Jan 2024 | 9.91 | 10.03 | 9.82 | 9.97 | 9.72 | 1,235,226 |
23 Jan 2024 | 9.84 | 9.86 | 9.77 | 9.82 | 9.57 | 868,346 |
22 Jan 2024 | 9.81 | 9.89 | 9.81 | 9.84 | 9.59 | 157,710 |
19 Jan 2024 | 9.82 | 9.91 | 9.71 | 9.82 | 9.57 | 950,026 |
18 Jan 2024 | 9.97 | 9.87 | 9.75 | 9.79 | 9.54 | 1,470,768 |
17 Jan 2024 | 9.64 | 9.93 | 9.69 | 9.74 | 9.49 | 1,809,135 |
16 Jan 2024 | 10.00 | 10.02 | 9.85 | 9.91 | 9.66 | 850,826 |
15 Jan 2024 | 9.83 | 9.99 | 9.87 | 9.93 | 9.68 | 276,355 |
12 Jan 2024 | 9.99 | 10.02 | 9.69 | 9.95 | 9.70 | 1,534,537 |
11 Jan 2024 | 9.91 | 9.98 | 9.72 | 9.79 | 9.55 | 1,455,586 |
10 Jan 2024 | 9.89 | 9.98 | 9.82 | 9.89 | 9.63 | 562,759 |
09 Jan 2024 | 9.73 | 9.94 | 9.82 | 9.88 | 9.63 | 1,182,764 |
08 Jan 2024 | 9.78 | 9.94 | 9.74 | 9.86 | 9.61 | 749,263 |
05 Jan 2024 | 9.66 | 9.80 | 9.66 | 9.80 | 9.55 | 1,348,080 |
04 Jan 2024 | 9.67 | 9.70 | 9.60 | 9.67 | 9.43 | 1,032,037 |
03 Jan 2024 | 9.75 | 9.78 | 9.63 | 9.69 | 9.44 | 2,008,277 |
02 Jan 2024 | 9.84 | 9.79 | 9.62 | 9.69 | 9.45 | 822,522 |
29 Dec 2023 | 9.68 | 9.72 | 9.65 | 9.68 | 9.44 | 233,845 |
28 Dec 2023 | 9.69 | 9.70 | 9.63 | 9.66 | 9.41 | 271,295 |
27 Dec 2023 | 9.70 | 9.68 | 9.58 | 9.63 | 9.38 | 1,383,784 |
22 Dec 2023 | 9.58 | 9.63 | 9.53 | 9.61 | 9.36 | 1,381,510 |
21 Dec 2023 | 9.52 | 9.66 | 9.47 | 9.59 | 9.34 | 2,039,685 |
20 Dec 2023 | 9.62 | 9.70 | 9.51 | 9.60 | 9.36 | 1,921,516 |
19 Dec 2023 | 9.55 | 9.63 | 9.49 | 9.60 | 9.35 | 780,674 |
18 Dec 2023 | 9.50 | 9.66 | 9.43 | 9.58 | 9.34 | 1,975,894 |
15 Dec 2023 | 9.99 | 9.81 | 9.04 | 9.73 | 9.48 | 5,202,002 |
14 Dec 2023 | 9.69 | 10.06 | 9.55 | 9.78 | 9.54 | 7,434,474 |
13 Dec 2023 | 9.00 | 9.08 | 8.93 | 9.02 | 8.79 | 290,552 |
12 Dec 2023 | 9.12 | 9.11 | 8.90 | 8.97 | 8.74 | 699,988 |
11 Dec 2023 | 9.10 | 9.09 | 8.84 | 9.03 | 8.80 | 1,888,443 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |