Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 9.90 | 9.94 | 9.82 | 9.93 | 9.93 | 225,068 |
18 Apr 2024 | 9.93 | 9.99 | 9.88 | 9.98 | 9.98 | 759,456 |
17 Apr 2024 | 9.90 | 10.08 | 9.88 | 9.91 | 9.91 | 867,304 |
16 Apr 2024 | 9.95 | 9.95 | 9.61 | 9.85 | 9.85 | 3,665,154 |
15 Apr 2024 | 10.48 | 10.64 | 10.40 | 10.49 | 10.49 | 677,085 |
12 Apr 2024 | 10.64 | 10.69 | 10.51 | 10.52 | 10.52 | 602,820 |
11 Apr 2024 | 10.69 | 10.69 | 10.45 | 10.52 | 10.52 | 515,383 |
10 Apr 2024 | 10.57 | 10.71 | 10.46 | 10.54 | 10.54 | 706,062 |
09 Apr 2024 | 10.40 | 10.57 | 10.37 | 10.51 | 10.51 | 930,645 |
08 Apr 2024 | 10.27 | 10.37 | 10.22 | 10.37 | 10.37 | 480,227 |
05 Apr 2024 | 10.24 | 10.28 | 9.96 | 10.27 | 10.27 | 876,527 |
04 Apr 2024 | 10.35 | 10.39 | 10.27 | 10.33 | 10.33 | 686,954 |
03 Apr 2024 | 10.09 | 10.29 | 10.04 | 10.29 | 10.29 | 567,231 |
02 Apr 2024 | 10.17 | 10.27 | 10.08 | 10.11 | 10.11 | 553,228 |
28 Mar 2024 | 10.07 | 10.22 | 10.06 | 10.16 | 10.16 | 502,393 |
27 Mar 2024 | 9.99 | 10.10 | 9.98 | 10.10 | 10.10 | 535,659 |
26 Mar 2024 | 10.01 | 10.04 | 9.95 | 9.98 | 9.98 | 352,111 |
25 Mar 2024 | 9.96 | 10.08 | 9.89 | 10.07 | 10.07 | 623,068 |
22 Mar 2024 | 9.76 | 9.97 | 9.75 | 9.97 | 9.97 | 870,274 |
21 Mar 2024 | 9.77 | 9.80 | 9.68 | 9.76 | 9.76 | 583,482 |
20 Mar 2024 | 9.67 | 9.77 | 9.57 | 9.69 | 9.69 | 577,866 |
19 Mar 2024 | 9.62 | 9.63 | 9.55 | 9.62 | 9.62 | 389,822 |
18 Mar 2024 | 9.66 | 9.70 | 9.58 | 9.62 | 9.62 | 431,139 |
15 Mar 2024 | 9.57 | 9.66 | 9.51 | 9.64 | 9.64 | 973,610 |
14 Mar 2024 | 9.80 | 9.80 | 9.58 | 9.58 | 9.58 | 643,920 |
13 Mar 2024 | 9.67 | 9.79 | 9.61 | 9.78 | 9.78 | 759,938 |
12 Mar 2024 | 9.66 | 9.73 | 9.59 | 9.63 | 9.63 | 589,235 |
11 Mar 2024 | 9.59 | 9.64 | 9.55 | 9.64 | 9.64 | 765,709 |
08 Mar 2024 | 9.67 | 9.68 | 9.60 | 9.60 | 9.60 | 592,806 |
07 Mar 2024 | 9.52 | 9.67 | 9.46 | 9.62 | 9.62 | 604,010 |
06 Mar 2024 | 9.51 | 9.68 | 9.48 | 9.54 | 9.54 | 770,183 |
05 Mar 2024 | 9.41 | 9.51 | 9.37 | 9.50 | 9.50 | 952,034 |
04 Mar 2024 | 9.54 | 9.64 | 9.43 | 9.46 | 9.46 | 971,382 |
01 Mar 2024 | 9.80 | 9.97 | 9.35 | 9.57 | 9.57 | 2,609,965 |
29 Feb 2024 | 10.24 | 10.26 | 10.10 | 10.14 | 10.14 | 601,209 |
28 Feb 2024 | 10.36 | 10.40 | 10.18 | 10.20 | 10.20 | 409,772 |
27 Feb 2024 | 10.26 | 10.40 | 10.25 | 10.40 | 10.40 | 420,563 |
26 Feb 2024 | 10.24 | 10.26 | 10.13 | 10.23 | 10.23 | 359,035 |
23 Feb 2024 | 10.33 | 10.36 | 10.20 | 10.26 | 10.26 | 303,849 |
22 Feb 2024 | 10.30 | 10.39 | 10.22 | 10.36 | 10.36 | 1,684,274 |
21 Feb 2024 | 10.21 | 10.30 | 10.20 | 10.28 | 10.28 | 446,487 |
20 Feb 2024 | 10.28 | 10.29 | 10.12 | 10.16 | 10.16 | 573,759 |
19 Feb 2024 | 10.52 | 10.52 | 10.26 | 10.32 | 10.32 | 566,458 |
16 Feb 2024 | 10.44 | 10.66 | 10.43 | 10.56 | 10.56 | 858,814 |
15 Feb 2024 | 10.26 | 10.41 | 10.23 | 10.38 | 10.38 | 426,422 |
14 Feb 2024 | 10.25 | 10.28 | 10.18 | 10.20 | 10.20 | 435,669 |
13 Feb 2024 | 10.56 | 10.56 | 10.26 | 10.32 | 10.32 | 498,865 |
12 Feb 2024 | 10.52 | 10.56 | 10.44 | 10.56 | 10.56 | 428,140 |
09 Feb 2024 | 10.40 | 10.50 | 10.27 | 10.50 | 10.50 | 867,475 |
08 Feb 2024 | 10.39 | 10.44 | 10.26 | 10.44 | 10.44 | 604,364 |
07 Feb 2024 | 10.53 | 10.58 | 10.27 | 10.36 | 10.36 | 713,443 |
06 Feb 2024 | 10.10 | 10.59 | 10.10 | 10.53 | 10.53 | 1,945,142 |
05 Feb 2024 | 9.65 | 10.20 | 9.64 | 10.04 | 10.04 | 3,518,916 |
02 Feb 2024 | 9.70 | 9.76 | 9.64 | 9.67 | 9.67 | 682,933 |
01 Feb 2024 | 9.71 | 9.80 | 9.68 | 9.69 | 9.69 | 467,400 |
31 Jan 2024 | 9.90 | 9.97 | 9.76 | 9.78 | 9.78 | 588,497 |
30 Jan 2024 | 9.97 | 10.02 | 9.77 | 9.92 | 9.92 | 866,908 |
29 Jan 2024 | 9.92 | 9.98 | 9.89 | 9.98 | 9.98 | 679,582 |
26 Jan 2024 | 9.92 | 9.95 | 9.87 | 9.89 | 9.89 | 424,219 |
25 Jan 2024 | 9.88 | 9.98 | 9.86 | 9.91 | 9.91 | 358,183 |
24 Jan 2024 | 9.88 | 9.92 | 9.82 | 9.89 | 9.89 | 631,597 |
24 Jan 2024 | 0.31 Dividend | |||||
23 Jan 2024 | 10.09 | 10.13 | 9.97 | 10.05 | 9.74 | 856,810 |
22 Jan 2024 | 9.98 | 10.04 | 9.88 | 10.02 | 9.71 | 2,091,603 |
19 Jan 2024 | 9.98 | 9.98 | 9.78 | 9.85 | 9.54 | 1,207,933 |
18 Jan 2024 | 9.97 | 9.99 | 9.86 | 9.90 | 9.59 | 998,162 |
17 Jan 2024 | 10.02 | 10.02 | 9.88 | 9.92 | 9.61 | 2,084,900 |
16 Jan 2024 | 10.38 | 10.40 | 10.10 | 10.10 | 9.78 | 927,431 |
15 Jan 2024 | 10.36 | 10.44 | 10.35 | 10.40 | 10.08 | 665,126 |
12 Jan 2024 | 10.19 | 10.35 | 10.19 | 10.28 | 9.96 | 1,998,226 |
11 Jan 2024 | 10.15 | 10.26 | 10.07 | 10.15 | 9.84 | 762,067 |
10 Jan 2024 | 10.23 | 10.23 | 10.08 | 10.09 | 9.77 | 722,818 |
09 Jan 2024 | 10.39 | 10.40 | 10.25 | 10.27 | 9.95 | 558,844 |
08 Jan 2024 | 10.34 | 10.39 | 10.27 | 10.37 | 10.05 | 437,336 |
05 Jan 2024 | 10.40 | 10.40 | 10.19 | 10.32 | 10.01 | 845,639 |
04 Jan 2024 | 10.45 | 10.56 | 10.40 | 10.44 | 10.11 | 675,829 |
03 Jan 2024 | 10.57 | 10.60 | 10.41 | 10.45 | 10.13 | 580,298 |
02 Jan 2024 | 10.68 | 10.77 | 10.53 | 10.59 | 10.26 | 541,537 |
29 Dec 2023 | 10.74 | 10.81 | 10.62 | 10.65 | 10.33 | 425,757 |
28 Dec 2023 | 10.72 | 10.76 | 10.68 | 10.72 | 10.39 | 483,042 |
27 Dec 2023 | 10.63 | 10.70 | 10.59 | 10.70 | 10.37 | 693,506 |
22 Dec 2023 | 10.65 | 10.68 | 10.56 | 10.61 | 10.29 | 478,022 |
21 Dec 2023 | 10.56 | 10.64 | 10.56 | 10.64 | 10.31 | 351,260 |
20 Dec 2023 | 10.66 | 10.69 | 10.52 | 10.63 | 10.30 | 538,988 |
19 Dec 2023 | 10.50 | 10.65 | 10.48 | 10.65 | 10.32 | 793,309 |
18 Dec 2023 | 10.39 | 10.57 | 10.39 | 10.52 | 10.20 | 749,492 |
15 Dec 2023 | 10.35 | 10.47 | 10.35 | 10.43 | 10.11 | 1,699,236 |
14 Dec 2023 | 10.20 | 10.39 | 10.13 | 10.28 | 9.96 | 1,255,002 |
13 Dec 2023 | 10.03 | 10.10 | 9.98 | 10.03 | 9.72 | 813,727 |
12 Dec 2023 | 10.21 | 10.27 | 10.02 | 10.03 | 9.72 | 517,050 |
11 Dec 2023 | 10.22 | 10.23 | 10.13 | 10.20 | 9.89 | 401,868 |
08 Dec 2023 | 10.19 | 10.28 | 10.12 | 10.25 | 9.93 | 497,914 |
07 Dec 2023 | 10.15 | 10.23 | 10.14 | 10.19 | 9.88 | 616,929 |
06 Dec 2023 | 10.18 | 10.26 | 10.18 | 10.19 | 9.88 | 493,865 |
05 Dec 2023 | 10.04 | 10.18 | 9.95 | 10.17 | 9.86 | 654,079 |
04 Dec 2023 | 10.15 | 10.21 | 10.03 | 10.04 | 9.73 | 760,223 |
01 Dec 2023 | 10.15 | 10.28 | 10.14 | 10.22 | 9.90 | 815,297 |
30 Nov 2023 | 10.30 | 10.30 | 10.00 | 10.07 | 9.76 | 1,241,125 |
29 Nov 2023 | 10.28 | 10.40 | 10.19 | 10.22 | 9.90 | 951,696 |
28 Nov 2023 | 10.24 | 10.32 | 10.16 | 10.30 | 9.98 | 935,194 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |