Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 9.41 | 9.51 | 9.38 | 9.39 | 9.39 | 1,917,289 |
25 Apr 2024 | 9.53 | 9.53 | 9.29 | 9.38 | 9.38 | 2,880,875 |
24 Apr 2024 | 9.60 | 9.62 | 9.41 | 9.49 | 9.49 | 2,721,540 |
23 Apr 2024 | 9.60 | 9.62 | 9.47 | 9.59 | 9.59 | 3,317,185 |
22 Apr 2024 | 9.53 | 9.57 | 9.47 | 9.53 | 9.53 | 2,675,409 |
22 Apr 2024 | 0.065 Dividend | |||||
19 Apr 2024 | 9.39 | 9.53 | 9.31 | 9.48 | 9.41 | 3,349,625 |
18 Apr 2024 | 9.17 | 9.42 | 9.12 | 9.38 | 9.32 | 5,656,280 |
17 Apr 2024 | 8.96 | 9.15 | 8.96 | 9.15 | 9.09 | 4,177,445 |
16 Apr 2024 | 8.87 | 8.98 | 8.84 | 8.94 | 8.88 | 3,058,323 |
15 Apr 2024 | 8.90 | 9.03 | 8.86 | 8.93 | 8.87 | 1,856,941 |
12 Apr 2024 | 8.95 | 9.09 | 8.89 | 8.90 | 8.84 | 3,051,598 |
11 Apr 2024 | 9.00 | 9.12 | 8.94 | 8.97 | 8.91 | 2,399,130 |
10 Apr 2024 | 9.12 | 9.19 | 8.94 | 9.05 | 8.99 | 3,676,328 |
09 Apr 2024 | 9.03 | 9.11 | 8.97 | 9.09 | 9.03 | 1,919,763 |
08 Apr 2024 | 9.07 | 9.08 | 8.99 | 9.03 | 8.97 | 2,435,210 |
05 Apr 2024 | 9.09 | 9.16 | 9.05 | 9.09 | 9.03 | 2,525,901 |
04 Apr 2024 | 9.01 | 9.21 | 8.97 | 9.19 | 9.13 | 2,463,147 |
03 Apr 2024 | 9.14 | 9.18 | 9.03 | 9.06 | 9.00 | 2,793,012 |
02 Apr 2024 | 9.32 | 9.32 | 9.14 | 9.17 | 9.11 | 3,340,281 |
28 Mar 2024 | 9.29 | 9.36 | 9.25 | 9.31 | 9.25 | 3,042,421 |
27 Mar 2024 | 9.26 | 9.30 | 9.15 | 9.24 | 9.17 | 2,912,784 |
26 Mar 2024 | 9.13 | 9.24 | 9.13 | 9.24 | 9.17 | 2,819,017 |
25 Mar 2024 | 9.19 | 9.20 | 9.09 | 9.13 | 9.06 | 2,834,958 |
22 Mar 2024 | 9.30 | 9.33 | 9.15 | 9.21 | 9.15 | 2,405,404 |
21 Mar 2024 | 9.31 | 9.37 | 9.27 | 9.30 | 9.23 | 1,771,047 |
20 Mar 2024 | 9.25 | 9.29 | 9.17 | 9.25 | 9.19 | 2,863,910 |
19 Mar 2024 | 9.41 | 9.42 | 9.25 | 9.25 | 9.19 | 3,112,214 |
18 Mar 2024 | 9.57 | 9.58 | 9.33 | 9.45 | 9.39 | 3,185,628 |
15 Mar 2024 | 9.62 | 9.64 | 9.49 | 9.55 | 9.49 | 8,206,536 |
14 Mar 2024 | 9.71 | 9.87 | 9.64 | 9.65 | 9.58 | 3,282,412 |
13 Mar 2024 | 9.58 | 9.71 | 9.55 | 9.65 | 9.58 | 2,570,818 |
12 Mar 2024 | 9.61 | 9.63 | 9.54 | 9.57 | 9.50 | 1,783,319 |
11 Mar 2024 | 9.55 | 9.62 | 9.50 | 9.58 | 9.51 | 2,575,873 |
08 Mar 2024 | 9.44 | 9.55 | 9.40 | 9.54 | 9.47 | 2,584,497 |
07 Mar 2024 | 9.41 | 9.52 | 9.33 | 9.47 | 9.40 | 2,639,667 |
06 Mar 2024 | 9.44 | 9.54 | 9.38 | 9.42 | 9.35 | 2,666,230 |
05 Mar 2024 | 9.48 | 9.52 | 9.38 | 9.42 | 9.36 | 2,433,329 |
04 Mar 2024 | 9.49 | 9.53 | 9.43 | 9.49 | 9.43 | 2,392,901 |
01 Mar 2024 | 9.39 | 9.54 | 9.35 | 9.47 | 9.41 | 3,407,469 |
29 Feb 2024 | 9.55 | 9.57 | 9.35 | 9.37 | 9.31 | 6,694,897 |
28 Feb 2024 | 9.56 | 9.89 | 9.41 | 9.50 | 9.44 | 10,239,033 |
27 Feb 2024 | 9.57 | 10.28 | 9.42 | 9.84 | 9.77 | 17,054,616 |
26 Feb 2024 | 9.80 | 9.84 | 9.56 | 9.56 | 9.49 | 4,449,010 |
23 Feb 2024 | 9.99 | 10.04 | 9.75 | 9.77 | 9.70 | 4,500,394 |
22 Feb 2024 | 9.91 | 9.98 | 9.89 | 9.97 | 9.90 | 2,437,605 |
21 Feb 2024 | 9.83 | 9.91 | 9.83 | 9.87 | 9.80 | 1,899,230 |
20 Feb 2024 | 9.80 | 9.87 | 9.72 | 9.82 | 9.75 | 2,203,863 |
19 Feb 2024 | 9.91 | 9.93 | 9.74 | 9.82 | 9.75 | 2,151,278 |
16 Feb 2024 | 9.97 | 10.02 | 9.93 | 9.97 | 9.90 | 2,678,137 |
15 Feb 2024 | 9.84 | 9.98 | 9.84 | 9.95 | 9.88 | 3,466,210 |
14 Feb 2024 | 9.75 | 9.76 | 9.63 | 9.74 | 9.68 | 2,150,837 |
13 Feb 2024 | 9.91 | 9.96 | 9.79 | 9.79 | 9.72 | 3,233,462 |
12 Feb 2024 | 9.86 | 9.95 | 9.85 | 9.92 | 9.85 | 3,129,967 |
09 Feb 2024 | 9.76 | 9.88 | 9.76 | 9.87 | 9.80 | 3,068,844 |
08 Feb 2024 | 9.67 | 9.84 | 9.66 | 9.81 | 9.74 | 3,402,641 |
07 Feb 2024 | 9.66 | 9.73 | 9.62 | 9.64 | 9.58 | 2,859,514 |
06 Feb 2024 | 9.56 | 9.66 | 9.55 | 9.66 | 9.59 | 3,519,724 |
05 Feb 2024 | 9.39 | 9.55 | 9.39 | 9.55 | 9.48 | 2,612,111 |
02 Feb 2024 | 9.41 | 9.63 | 9.37 | 9.39 | 9.32 | 3,995,592 |
01 Feb 2024 | 9.39 | 9.45 | 9.30 | 9.39 | 9.32 | 2,634,168 |
31 Jan 2024 | 9.42 | 9.45 | 9.35 | 9.41 | 9.35 | 2,185,922 |
30 Jan 2024 | 9.25 | 9.44 | 9.12 | 9.40 | 9.34 | 5,165,606 |
29 Jan 2024 | 9.42 | 9.44 | 9.22 | 9.25 | 9.19 | 3,637,820 |
26 Jan 2024 | 9.25 | 9.51 | 9.23 | 9.47 | 9.41 | 10,999,624 |
25 Jan 2024 | 8.98 | 9.09 | 8.95 | 8.98 | 8.92 | 3,692,025 |
24 Jan 2024 | 9.20 | 9.25 | 9.01 | 9.02 | 8.96 | 4,481,790 |
23 Jan 2024 | 9.15 | 9.19 | 8.99 | 9.19 | 9.13 | 5,248,300 |
22 Jan 2024 | 9.05 | 9.12 | 8.88 | 8.97 | 8.91 | 3,718,077 |
19 Jan 2024 | 9.14 | 9.14 | 8.97 | 9.01 | 8.95 | 3,972,674 |
18 Jan 2024 | 9.15 | 9.24 | 8.97 | 9.07 | 9.00 | 5,676,956 |
17 Jan 2024 | 9.20 | 9.23 | 9.09 | 9.23 | 9.17 | 4,293,862 |
16 Jan 2024 | 9.16 | 9.31 | 9.13 | 9.25 | 9.19 | 4,949,457 |
15 Jan 2024 | 9.21 | 9.23 | 9.15 | 9.18 | 9.11 | 4,006,112 |
12 Jan 2024 | 9.35 | 9.44 | 9.30 | 9.32 | 9.26 | 11,131,603 |
11 Jan 2024 | 9.33 | 9.44 | 9.23 | 9.33 | 9.26 | 6,782,596 |
10 Jan 2024 | 9.30 | 9.46 | 9.25 | 9.28 | 9.21 | 23,454,881 |
09 Jan 2024 | 9.98 | 9.99 | 9.86 | 9.93 | 9.86 | 1,683,514 |
08 Jan 2024 | 9.97 | 9.99 | 9.85 | 9.92 | 9.85 | 2,457,968 |
05 Jan 2024 | 9.95 | 10.02 | 9.80 | 9.95 | 9.88 | 4,766,755 |
04 Jan 2024 | 9.92 | 10.08 | 9.92 | 10.05 | 9.98 | 2,203,332 |
03 Jan 2024 | 10.07 | 10.09 | 9.92 | 9.95 | 9.88 | 2,481,926 |
02 Jan 2024 | 10.26 | 10.27 | 9.93 | 10.07 | 10.01 | 3,400,092 |
29 Dec 2023 | 10.26 | 10.28 | 10.20 | 10.22 | 10.14 | 907,866 |
28 Dec 2023 | 10.27 | 10.31 | 10.26 | 10.26 | 10.19 | 923,985 |
27 Dec 2023 | 10.20 | 10.28 | 10.20 | 10.26 | 10.19 | 986,772 |
22 Dec 2023 | 10.15 | 10.27 | 10.13 | 10.21 | 10.14 | 1,358,259 |
21 Dec 2023 | 10.23 | 10.25 | 10.15 | 10.19 | 10.12 | 1,263,856 |
20 Dec 2023 | 10.22 | 10.28 | 10.18 | 10.24 | 10.17 | 1,291,208 |
19 Dec 2023 | 10.10 | 10.29 | 10.10 | 10.15 | 10.08 | 2,212,803 |
18 Dec 2023 | 10.02 | 10.10 | 9.96 | 10.10 | 10.03 | 1,692,004 |
15 Dec 2023 | 9.80 | 10.10 | 9.70 | 10.01 | 9.94 | 8,785,942 |
14 Dec 2023 | 10.27 | 10.43 | 10.23 | 10.31 | 10.23 | 2,140,235 |
13 Dec 2023 | 10.10 | 10.15 | 10.07 | 10.09 | 10.02 | 968,230 |
12 Dec 2023 | 10.20 | 10.20 | 10.09 | 10.09 | 10.02 | 1,658,915 |
11 Dec 2023 | 10.03 | 10.23 | 9.99 | 10.16 | 10.10 | 1,940,774 |
08 Dec 2023 | 9.97 | 10.13 | 9.95 | 10.06 | 9.99 | 1,355,386 |
07 Dec 2023 | 10.00 | 10.10 | 9.93 | 9.97 | 9.90 | 2,240,505 |
06 Dec 2023 | 10.13 | 10.20 | 9.98 | 10.02 | 9.95 | 2,387,519 |
05 Dec 2023 | 10.06 | 10.15 | 10.02 | 10.09 | 10.02 | 1,382,941 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |