Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 9.99 | 10.05 | 9.93 | 10.03 | 10.03 | 385,476 |
25 Apr 2024 | 10.05 | 10.05 | 9.90 | 9.91 | 9.91 | 915,766 |
24 Apr 2024 | 9.97 | 10.05 | 9.92 | 10.03 | 10.03 | 1,234,495 |
23 Apr 2024 | 9.80 | 9.94 | 9.80 | 9.90 | 9.90 | 1,041,064 |
22 Apr 2024 | 9.90 | 9.94 | 9.73 | 9.77 | 9.77 | 1,402,818 |
22 Apr 2024 | 0.42 Dividend | |||||
19 Apr 2024 | 10.15 | 10.17 | 9.95 | 10.17 | 9.75 | 1,414,047 |
18 Apr 2024 | 10.09 | 10.18 | 10.07 | 10.18 | 9.76 | 1,196,389 |
17 Apr 2024 | 9.95 | 10.10 | 9.93 | 9.99 | 9.58 | 897,505 |
16 Apr 2024 | 9.99 | 9.99 | 9.84 | 9.90 | 9.49 | 1,815,694 |
15 Apr 2024 | 10.03 | 10.20 | 10.03 | 10.09 | 9.67 | 787,093 |
12 Apr 2024 | 10.09 | 10.15 | 10.01 | 10.02 | 9.61 | 767,468 |
11 Apr 2024 | 10.21 | 10.27 | 9.91 | 10.01 | 9.60 | 1,251,321 |
10 Apr 2024 | 10.15 | 10.27 | 10.14 | 10.27 | 9.85 | 967,146 |
09 Apr 2024 | 10.25 | 10.28 | 10.13 | 10.13 | 9.71 | 775,944 |
08 Apr 2024 | 10.21 | 10.28 | 10.20 | 10.25 | 9.83 | 935,912 |
05 Apr 2024 | 10.11 | 10.23 | 10.06 | 10.22 | 9.80 | 1,606,986 |
04 Apr 2024 | 10.15 | 10.28 | 10.11 | 10.27 | 9.85 | 1,095,128 |
03 Apr 2024 | 10.05 | 10.16 | 10.05 | 10.15 | 9.73 | 838,303 |
02 Apr 2024 | 10.15 | 10.24 | 10.02 | 10.04 | 9.63 | 1,200,072 |
28 Mar 2024 | 10.30 | 10.30 | 10.16 | 10.18 | 9.76 | 890,725 |
27 Mar 2024 | 10.31 | 10.36 | 10.25 | 10.25 | 9.83 | 751,351 |
26 Mar 2024 | 10.35 | 10.35 | 10.28 | 10.33 | 9.90 | 859,609 |
25 Mar 2024 | 10.30 | 10.41 | 10.28 | 10.35 | 9.92 | 880,600 |
22 Mar 2024 | 10.30 | 10.32 | 10.23 | 10.31 | 9.88 | 606,746 |
21 Mar 2024 | 10.34 | 10.37 | 10.24 | 10.30 | 9.87 | 1,098,544 |
20 Mar 2024 | 10.18 | 10.30 | 10.16 | 10.30 | 9.87 | 1,094,210 |
19 Mar 2024 | 10.00 | 10.26 | 10.00 | 10.26 | 9.84 | 2,137,896 |
18 Mar 2024 | 10.19 | 10.20 | 10.00 | 10.03 | 9.62 | 1,414,263 |
15 Mar 2024 | 9.96 | 10.17 | 9.96 | 10.15 | 9.73 | 2,259,823 |
14 Mar 2024 | 9.98 | 10.00 | 9.92 | 9.95 | 9.54 | 700,240 |
13 Mar 2024 | 9.94 | 10.01 | 9.88 | 9.98 | 9.57 | 955,383 |
12 Mar 2024 | 9.76 | 9.93 | 9.75 | 9.93 | 9.52 | 856,741 |
11 Mar 2024 | 9.84 | 9.84 | 9.67 | 9.76 | 9.36 | 1,272,295 |
08 Mar 2024 | 9.91 | 9.94 | 9.83 | 9.88 | 9.47 | 706,230 |
07 Mar 2024 | 10.01 | 10.06 | 9.91 | 9.91 | 9.50 | 1,050,937 |
06 Mar 2024 | 10.06 | 10.12 | 10.02 | 10.02 | 9.61 | 1,034,272 |
05 Mar 2024 | 10.00 | 10.06 | 9.96 | 10.06 | 9.64 | 1,090,462 |
04 Mar 2024 | 9.98 | 10.00 | 9.89 | 10.00 | 9.59 | 804,974 |
01 Mar 2024 | 10.02 | 10.05 | 9.92 | 9.93 | 9.52 | 1,193,855 |
29 Feb 2024 | 9.89 | 10.02 | 9.89 | 9.95 | 9.54 | 1,421,828 |
28 Feb 2024 | 9.91 | 9.94 | 9.86 | 9.92 | 9.51 | 683,332 |
27 Feb 2024 | 9.95 | 9.95 | 9.86 | 9.94 | 9.53 | 935,053 |
26 Feb 2024 | 9.90 | 9.99 | 9.85 | 9.95 | 9.54 | 1,142,889 |
23 Feb 2024 | 9.71 | 9.90 | 9.71 | 9.88 | 9.48 | 1,310,703 |
22 Feb 2024 | 9.75 | 9.79 | 9.68 | 9.76 | 9.36 | 1,771,005 |
21 Feb 2024 | 9.70 | 9.72 | 9.64 | 9.72 | 9.32 | 837,306 |
20 Feb 2024 | 9.69 | 9.69 | 9.62 | 9.67 | 9.27 | 672,266 |
19 Feb 2024 | 9.76 | 9.76 | 9.67 | 9.70 | 9.30 | 471,514 |
16 Feb 2024 | 9.80 | 9.81 | 9.70 | 9.76 | 9.35 | 1,134,433 |
15 Feb 2024 | 9.85 | 9.86 | 9.66 | 9.75 | 9.34 | 929,877 |
14 Feb 2024 | 9.60 | 9.85 | 9.57 | 9.83 | 9.42 | 1,158,432 |
13 Feb 2024 | 9.90 | 9.90 | 9.59 | 9.62 | 9.22 | 1,497,254 |
12 Feb 2024 | 9.84 | 9.93 | 9.75 | 9.90 | 9.49 | 1,883,172 |
09 Feb 2024 | 9.80 | 9.83 | 9.66 | 9.81 | 9.41 | 1,765,657 |
08 Feb 2024 | 9.62 | 9.79 | 9.53 | 9.70 | 9.30 | 2,604,470 |
07 Feb 2024 | 9.60 | 9.61 | 9.54 | 9.56 | 9.16 | 972,334 |
06 Feb 2024 | 9.55 | 9.65 | 9.54 | 9.57 | 9.18 | 1,309,957 |
05 Feb 2024 | 9.48 | 9.54 | 9.44 | 9.54 | 9.15 | 1,147,221 |
02 Feb 2024 | 9.46 | 9.54 | 9.42 | 9.43 | 9.04 | 597,287 |
01 Feb 2024 | 9.47 | 9.56 | 9.41 | 9.42 | 9.03 | 930,892 |
31 Jan 2024 | 9.46 | 9.54 | 9.46 | 9.49 | 9.10 | 777,558 |
30 Jan 2024 | 9.45 | 9.48 | 9.39 | 9.46 | 9.07 | 1,053,219 |
29 Jan 2024 | 9.52 | 9.55 | 9.29 | 9.35 | 8.97 | 1,364,450 |
26 Jan 2024 | 9.51 | 9.56 | 9.48 | 9.52 | 9.13 | 829,328 |
25 Jan 2024 | 9.45 | 9.55 | 9.43 | 9.54 | 9.15 | 1,576,152 |
24 Jan 2024 | 9.38 | 9.48 | 9.35 | 9.48 | 9.09 | 1,510,638 |
23 Jan 2024 | 9.37 | 9.38 | 9.23 | 9.36 | 8.98 | 1,337,454 |
22 Jan 2024 | 9.35 | 9.45 | 9.34 | 9.37 | 8.98 | 1,460,362 |
19 Jan 2024 | 9.23 | 9.30 | 9.20 | 9.30 | 8.91 | 2,459,776 |
18 Jan 2024 | 9.20 | 9.20 | 9.11 | 9.17 | 8.80 | 1,438,335 |
17 Jan 2024 | 9.12 | 9.17 | 9.08 | 9.17 | 8.80 | 1,332,234 |
16 Jan 2024 | 9.02 | 9.20 | 9.00 | 9.18 | 8.80 | 2,431,983 |
15 Jan 2024 | 9.10 | 9.14 | 9.07 | 9.10 | 8.73 | 3,257,529 |
12 Jan 2024 | 8.73 | 8.89 | 8.73 | 8.89 | 8.53 | 1,088,776 |
11 Jan 2024 | 8.89 | 8.93 | 8.72 | 8.74 | 8.38 | 930,947 |
10 Jan 2024 | 8.83 | 8.86 | 8.77 | 8.84 | 8.48 | 787,372 |
09 Jan 2024 | 8.84 | 8.92 | 8.76 | 8.83 | 8.46 | 1,434,232 |
08 Jan 2024 | 8.69 | 8.82 | 8.65 | 8.82 | 8.46 | 2,212,639 |
05 Jan 2024 | 8.64 | 8.66 | 8.57 | 8.66 | 8.30 | 860,373 |
04 Jan 2024 | 8.58 | 8.68 | 8.55 | 8.68 | 8.32 | 1,402,722 |
03 Jan 2024 | 8.57 | 8.63 | 8.54 | 8.58 | 8.22 | 1,129,922 |
02 Jan 2024 | 8.52 | 8.64 | 8.51 | 8.58 | 8.23 | 910,132 |
29 Dec 2023 | 8.48 | 8.57 | 8.48 | 8.53 | 8.18 | 805,280 |
28 Dec 2023 | 8.55 | 8.55 | 8.48 | 8.48 | 8.13 | 546,685 |
27 Dec 2023 | 8.47 | 8.54 | 8.46 | 8.53 | 8.18 | 775,123 |
22 Dec 2023 | 8.49 | 8.50 | 8.42 | 8.46 | 8.11 | 494,733 |
21 Dec 2023 | 8.52 | 8.52 | 8.45 | 8.46 | 8.11 | 588,277 |
20 Dec 2023 | 8.52 | 8.59 | 8.46 | 8.54 | 8.19 | 667,721 |
19 Dec 2023 | 8.50 | 8.56 | 8.47 | 8.51 | 8.15 | 843,787 |
18 Dec 2023 | 8.60 | 8.65 | 8.52 | 8.53 | 8.18 | 1,251,609 |
15 Dec 2023 | 8.60 | 8.62 | 8.51 | 8.62 | 8.26 | 2,217,264 |
14 Dec 2023 | 8.48 | 8.56 | 8.46 | 8.54 | 8.19 | 2,216,398 |
13 Dec 2023 | 8.42 | 8.48 | 8.42 | 8.42 | 8.07 | 979,904 |
12 Dec 2023 | 8.39 | 8.48 | 8.38 | 8.46 | 8.11 | 1,465,052 |
11 Dec 2023 | 8.25 | 8.38 | 8.25 | 8.38 | 8.03 | 1,050,621 |
08 Dec 2023 | 8.20 | 8.29 | 8.19 | 8.28 | 7.94 | 584,407 |
07 Dec 2023 | 8.25 | 8.28 | 8.16 | 8.23 | 7.89 | 715,263 |
06 Dec 2023 | 8.26 | 8.28 | 8.21 | 8.26 | 7.92 | 1,129,985 |
05 Dec 2023 | 8.21 | 8.23 | 8.16 | 8.20 | 7.86 | 615,726 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |