Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.60 | 9.96 | 9.60 | 9.60 | 9.60 | 815,135 |
02 May 2024 | 9.80 | 10.03 | 9.89 | 9.80 | 9.80 | 9,610,617 |
01 May 2024 | 10.18 | 10.18 | 10.18 | 9.98 | 9.98 | 354,790 |
30 Apr 2024 | 10.00 | 10.92 | 10.11 | 9.98 | 9.98 | 8,456,048 |
29 Apr 2024 | 10.60 | 11.24 | 10.60 | 10.60 | 10.60 | 4,239,299 |
26 Apr 2024 | 10.64 | 11.00 | 10.53 | 10.64 | 10.64 | 2,342,203 |
25 Apr 2024 | 10.30 | 10.67 | 10.30 | 10.30 | 10.30 | 28,353,267 |
24 Apr 2024 | 10.30 | 10.71 | 10.30 | 10.30 | 10.30 | 2,487,736 |
23 Apr 2024 | 10.30 | 10.66 | 10.30 | 10.30 | 10.30 | 10,369,628 |
22 Apr 2024 | 10.52 | 10.60 | 10.12 | 10.60 | 10.60 | 3,398,902 |
19 Apr 2024 | 9.99 | 10.32 | 9.99 | 9.99 | 9.99 | 2,632,412 |
18 Apr 2024 | 10.14 | 10.42 | 10.12 | 10.12 | 10.12 | 27,947,884 |
17 Apr 2024 | 9.97 | 10.29 | 9.95 | 9.97 | 9.97 | 46,803,596 |
16 Apr 2024 | 9.75 | 10.10 | 9.75 | 9.75 | 9.75 | 2,238,225 |
15 Apr 2024 | 9.96 | 10.25 | 9.86 | 9.95 | 9.95 | 7,967,652 |
12 Apr 2024 | 9.79 | 10.14 | 9.79 | 9.79 | 9.79 | 5,976,876 |
11 Apr 2024 | 9.99 | 10.39 | 9.99 | 9.99 | 9.99 | 4,675,112 |
10 Apr 2024 | 10.18 | 10.49 | 10.18 | 10.18 | 10.18 | 6,510,536 |
09 Apr 2024 | 10.28 | 10.70 | 10.28 | 10.28 | 10.28 | 24,241,245 |
08 Apr 2024 | 10.24 | 10.72 | 10.24 | 10.24 | 10.24 | 3,535,853 |
08 Apr 2024 | 0.39 Dividend | |||||
05 Apr 2024 | 10.72 | 11.15 | 10.72 | 10.72 | 10.33 | 11,288,123 |
04 Apr 2024 | 10.98 | 11.27 | 10.98 | 10.98 | 10.58 | 18,996,946 |
03 Apr 2024 | 10.84 | 11.13 | 10.84 | 10.84 | 10.45 | 8,459,971 |
02 Apr 2024 | 10.70 | 11.09 | 10.68 | 10.68 | 10.29 | 1,203,567 |
28 Mar 2024 | 10.82 | 11.14 | 10.82 | 11.10 | 10.69 | 6,877,192 |
27 Mar 2024 | 10.57 | 10.98 | 10.57 | 10.67 | 10.28 | 1,327,929 |
26 Mar 2024 | 11.08 | 11.09 | 10.55 | 10.55 | 10.17 | 6,849,327 |
25 Mar 2024 | 11.14 | 11.14 | 10.79 | 11.14 | 10.73 | 1,496,539 |
22 Mar 2024 | 10.62 | 10.94 | 10.61 | 10.61 | 10.22 | 1,672,287 |
21 Mar 2024 | 11.10 | 11.10 | 10.55 | 10.56 | 10.18 | 2,038,999 |
20 Mar 2024 | 10.24 | 10.53 | 10.24 | 10.42 | 10.04 | 1,606,185 |
19 Mar 2024 | 10.22 | 10.53 | 10.22 | 10.22 | 9.85 | 1,750,780 |
18 Mar 2024 | 10.26 | 10.55 | 10.15 | 10.15 | 9.78 | 13,412,156 |
15 Mar 2024 | 10.19 | 10.51 | 10.16 | 10.19 | 9.82 | 17,433,495 |
14 Mar 2024 | 9.74 | 10.32 | 9.74 | 9.74 | 9.39 | 2,316,500 |
13 Mar 2024 | 10.52 | 10.52 | 10.17 | 10.52 | 10.14 | 2,846,879 |
12 Mar 2024 | 10.39 | 10.39 | 9.95 | 10.39 | 10.01 | 3,109,178 |
11 Mar 2024 | 10.19 | 10.19 | 9.78 | 9.78 | 9.42 | 16,819,472 |
08 Mar 2024 | 10.21 | 10.21 | 9.86 | 10.21 | 9.84 | 8,251,455 |
07 Mar 2024 | 10.06 | 10.06 | 9.63 | 10.06 | 9.69 | 4,506,544 |
06 Mar 2024 | 9.90 | 9.90 | 9.45 | 9.90 | 9.54 | 6,122,412 |
05 Mar 2024 | 9.65 | 9.65 | 9.40 | 9.65 | 9.30 | 884,263 |
04 Mar 2024 | 9.68 | 9.68 | 9.35 | 9.68 | 9.33 | 533,937 |
01 Mar 2024 | 9.59 | 9.59 | 9.18 | 9.59 | 9.24 | 4,777,330 |
29 Feb 2024 | 9.44 | 9.45 | 9.15 | 9.44 | 9.10 | 7,184,619 |
28 Feb 2024 | 9.56 | 9.56 | 9.09 | 9.36 | 9.02 | 2,123,154 |
27 Feb 2024 | 9.56 | 9.57 | 9.32 | 9.56 | 9.22 | 2,884,351 |
26 Feb 2024 | 9.65 | 9.66 | 9.19 | 9.19 | 8.86 | 2,231,038 |
23 Feb 2024 | 9.57 | 9.58 | 9.32 | 9.57 | 9.23 | 5,459,496 |
22 Feb 2024 | 9.64 | 9.64 | 9.06 | 9.64 | 9.28 | 365,089 |
21 Feb 2024 | 9.51 | 9.51 | 9.10 | 9.51 | 9.16 | 7,942,656 |
20 Feb 2024 | 9.02 | 9.11 | 8.66 | 9.06 | 8.74 | 11,417,661 |
19 Feb 2024 | 9.00 | 9.05 | 8.95 | 8.99 | 8.67 | 1,320,417 |
16 Feb 2024 | 9.10 | 9.13 | 8.96 | 8.98 | 8.66 | 1,646,629 |
15 Feb 2024 | 9.20 | 9.21 | 8.96 | 9.00 | 8.67 | 3,693,362 |
14 Feb 2024 | 9.27 | 9.35 | 9.18 | 9.25 | 8.91 | 1,312,431 |
13 Feb 2024 | 9.29 | 9.30 | 9.20 | 9.27 | 8.94 | 3,723,223 |
12 Feb 2024 | 9.17 | 9.25 | 8.96 | 9.17 | 8.83 | 2,275,644 |
09 Feb 2024 | 9.10 | 9.16 | 9.08 | 9.10 | 8.77 | 675,786 |
08 Feb 2024 | 9.05 | 9.15 | 8.97 | 9.12 | 8.79 | 5,040,144 |
07 Feb 2024 | 9.04 | 9.04 | 8.86 | 8.93 | 8.60 | 7,264,264 |
06 Feb 2024 | 8.99 | 9.16 | 8.99 | 9.10 | 8.76 | 2,907,197 |
05 Feb 2024 | 8.99 | 9.03 | 8.91 | 8.96 | 8.64 | 1,879,831 |
02 Feb 2024 | 8.78 | 8.99 | 8.71 | 8.96 | 8.63 | 4,952,436 |
01 Feb 2024 | 8.65 | 8.85 | 8.63 | 8.73 | 8.41 | 3,213,482 |
31 Jan 2024 | 8.68 | 8.74 | 8.62 | 8.69 | 8.37 | 5,885,595 |
30 Jan 2024 | 8.18 | 8.64 | 7.98 | 8.58 | 8.27 | 3,143,969 |
29 Jan 2024 | 8.11 | 8.22 | 8.00 | 8.10 | 7.81 | 1,153,161 |
26 Jan 2024 | 8.11 | 8.13 | 8.05 | 8.12 | 7.83 | 1,208,859 |
25 Jan 2024 | 7.89 | 8.19 | 7.88 | 8.15 | 7.86 | 1,849,876 |
24 Jan 2024 | 8.14 | 8.23 | 8.10 | 8.16 | 7.86 | 921,226 |
23 Jan 2024 | 7.91 | 8.25 | 7.91 | 8.11 | 7.81 | 1,053,457 |
22 Jan 2024 | 7.95 | 8.17 | 7.95 | 8.14 | 7.85 | 4,519,261 |
19 Jan 2024 | 8.14 | 8.14 | 7.98 | 8.05 | 7.75 | 2,379,451 |
18 Jan 2024 | 8.09 | 8.15 | 8.05 | 8.07 | 7.78 | 28,246,761 |
17 Jan 2024 | 8.07 | 8.11 | 8.00 | 8.05 | 7.75 | 5,500,794 |
16 Jan 2024 | 8.39 | 8.39 | 8.08 | 8.11 | 7.81 | 2,408,636 |
15 Jan 2024 | 8.27 | 8.36 | 8.21 | 8.26 | 7.96 | 1,247,164 |
12 Jan 2024 | 8.32 | 8.38 | 8.27 | 8.30 | 8.00 | 965,813 |
11 Jan 2024 | 8.46 | 8.50 | 8.28 | 8.36 | 8.06 | 2,320,145 |
10 Jan 2024 | 8.41 | 8.44 | 8.35 | 8.37 | 8.06 | 859,320 |
09 Jan 2024 | 8.53 | 8.54 | 8.31 | 8.43 | 8.13 | 3,598,909 |
08 Jan 2024 | 8.29 | 8.62 | 8.29 | 8.57 | 8.26 | 1,029,372 |
05 Jan 2024 | 8.44 | 8.55 | 8.38 | 8.49 | 8.18 | 2,257,455 |
04 Jan 2024 | 8.14 | 8.47 | 8.14 | 8.42 | 8.12 | 2,839,667 |
03 Jan 2024 | 8.46 | 8.50 | 8.30 | 8.38 | 8.08 | 2,480,138 |
02 Jan 2024 | 8.28 | 8.47 | 8.27 | 8.44 | 8.13 | 10,634,536 |
29 Dec 2023 | 8.20 | 8.27 | 8.19 | 8.19 | 7.90 | 370,907 |
28 Dec 2023 | 8.44 | 8.44 | 8.17 | 8.44 | 8.14 | 391,809 |
27 Dec 2023 | 8.25 | 8.29 | 8.21 | 8.22 | 7.92 | 4,190,469 |
22 Dec 2023 | 8.22 | 8.28 | 8.19 | 8.26 | 7.95 | 1,693,918 |
21 Dec 2023 | 8.17 | 8.24 | 8.16 | 8.22 | 7.92 | 890,147 |
20 Dec 2023 | 8.29 | 8.29 | 8.14 | 8.19 | 7.89 | 1,890,001 |
19 Dec 2023 | 8.02 | 8.29 | 8.02 | 8.22 | 7.92 | 6,451,932 |
18 Dec 2023 | 8.27 | 8.31 | 8.22 | 8.26 | 7.96 | 7,114,113 |
15 Dec 2023 | 8.40 | 8.62 | 8.24 | 8.31 | 8.01 | 1,696,215 |
14 Dec 2023 | 8.48 | 8.50 | 8.30 | 8.30 | 8.00 | 2,446,317 |
13 Dec 2023 | 8.40 | 8.45 | 8.33 | 8.45 | 8.14 | 2,646,140 |
12 Dec 2023 | 8.51 | 8.51 | 8.39 | 8.42 | 8.12 | 1,863,885 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |