Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 10.29 | 10.48 | 10.28 | 10.40 | 10.40 | 1,579,611 |
25 Apr 2024 | 10.33 | 10.37 | 10.18 | 10.18 | 10.18 | 1,624,510 |
24 Apr 2024 | 10.48 | 10.50 | 10.33 | 10.40 | 10.40 | 1,308,028 |
23 Apr 2024 | 10.65 | 10.77 | 10.31 | 10.38 | 10.38 | 4,620,191 |
22 Apr 2024 | 10.57 | 11.05 | 10.49 | 10.98 | 10.98 | 4,234,086 |
19 Apr 2024 | 10.68 | 10.68 | 10.33 | 10.48 | 10.48 | 1,601,242 |
18 Apr 2024 | 10.75 | 10.75 | 10.50 | 10.56 | 10.56 | 1,403,440 |
17 Apr 2024 | 10.99 | 10.99 | 10.66 | 10.68 | 10.68 | 1,330,362 |
16 Apr 2024 | 10.90 | 10.92 | 10.72 | 10.80 | 10.80 | 2,598,885 |
15 Apr 2024 | 11.00 | 11.10 | 10.86 | 10.91 | 10.91 | 2,392,697 |
12 Apr 2024 | 10.86 | 11.15 | 10.80 | 11.15 | 11.15 | 3,994,821 |
11 Apr 2024 | 10.70 | 10.98 | 10.70 | 10.80 | 10.80 | 3,625,182 |
10 Apr 2024 | 10.54 | 10.66 | 10.45 | 10.62 | 10.62 | 2,067,836 |
09 Apr 2024 | 10.39 | 10.55 | 10.35 | 10.54 | 10.54 | 2,846,294 |
08 Apr 2024 | 10.07 | 10.58 | 10.06 | 10.38 | 10.38 | 6,178,885 |
05 Apr 2024 | 10.01 | 10.05 | 9.94 | 10.01 | 10.01 | 1,270,729 |
04 Apr 2024 | 9.95 | 10.05 | 9.91 | 9.98 | 9.98 | 1,988,110 |
03 Apr 2024 | 9.95 | 9.95 | 9.80 | 9.89 | 9.89 | 1,344,268 |
02 Apr 2024 | 9.94 | 10.07 | 9.77 | 9.77 | 9.77 | 2,618,445 |
27 Mar 2024 | 9.53 | 9.75 | 9.53 | 9.75 | 9.75 | 799,738 |
26 Mar 2024 | 9.68 | 9.68 | 9.55 | 9.63 | 9.63 | 1,015,585 |
25 Mar 2024 | 9.44 | 9.66 | 9.40 | 9.65 | 9.65 | 1,479,215 |
22 Mar 2024 | 9.50 | 9.59 | 9.44 | 9.44 | 9.44 | 949,936 |
21 Mar 2024 | 9.48 | 9.65 | 9.47 | 9.51 | 9.51 | 2,051,114 |
20 Mar 2024 | 9.47 | 9.49 | 9.38 | 9.38 | 9.38 | 1,692,264 |
19 Mar 2024 | 9.40 | 9.50 | 9.35 | 9.47 | 9.47 | 1,755,614 |
18 Mar 2024 | 9.35 | 9.47 | 9.30 | 9.32 | 9.32 | 2,182,280 |
15 Mar 2024 | 9.24 | 9.32 | 9.19 | 9.27 | 9.27 | 3,543,207 |
14 Mar 2024 | 9.13 | 9.22 | 9.10 | 9.15 | 9.15 | 2,258,703 |
13 Mar 2024 | 9.20 | 9.23 | 9.10 | 9.13 | 9.13 | 2,894,378 |
12 Mar 2024 | 9.40 | 9.50 | 9.20 | 9.20 | 9.20 | 2,118,817 |
11 Mar 2024 | 9.56 | 9.65 | 9.40 | 9.40 | 9.40 | 1,632,216 |
08 Mar 2024 | 9.65 | 9.73 | 9.53 | 9.56 | 9.56 | 1,413,851 |
07 Mar 2024 | 9.37 | 9.59 | 9.36 | 9.57 | 9.57 | 1,867,241 |
06 Mar 2024 | 9.37 | 9.51 | 9.34 | 9.44 | 9.44 | 1,851,303 |
05 Mar 2024 | 9.30 | 9.36 | 9.17 | 9.32 | 9.32 | 1,936,463 |
04 Mar 2024 | 9.44 | 9.47 | 9.20 | 9.22 | 9.22 | 2,843,511 |
01 Mar 2024 | 9.03 | 9.26 | 9.03 | 9.18 | 9.18 | 1,988,992 |
29 Feb 2024 | 9.06 | 9.12 | 8.94 | 9.03 | 9.03 | 2,664,230 |
28 Feb 2024 | 9.12 | 9.14 | 8.97 | 9.06 | 9.06 | 1,826,580 |
27 Feb 2024 | 9.09 | 9.14 | 9.02 | 9.10 | 9.10 | 1,759,889 |
26 Feb 2024 | 8.92 | 9.06 | 8.84 | 8.99 | 8.99 | 1,948,995 |
23 Feb 2024 | 9.15 | 9.16 | 8.90 | 8.94 | 8.94 | 1,900,231 |
22 Feb 2024 | 9.35 | 9.38 | 9.08 | 9.09 | 9.09 | 2,048,427 |
21 Feb 2024 | 9.06 | 9.17 | 8.98 | 9.17 | 9.17 | 2,015,643 |
20 Feb 2024 | 9.31 | 9.35 | 9.14 | 9.14 | 9.14 | 2,196,748 |
19 Feb 2024 | 9.35 | 9.47 | 9.22 | 9.32 | 9.32 | 1,799,775 |
16 Feb 2024 | 9.12 | 9.33 | 9.12 | 9.27 | 9.27 | 3,897,311 |
15 Feb 2024 | 9.06 | 9.15 | 8.95 | 9.05 | 9.05 | 2,772,162 |
15 Feb 2024 | 0.25 Dividend | |||||
14 Feb 2024 | 9.23 | 9.36 | 9.13 | 9.03 | 8.78 | 2,745,579 |
13 Feb 2024 | 9.60 | 9.65 | 9.23 | 9.23 | 8.97 | 3,703,456 |
12 Feb 2024 | 9.10 | 9.70 | 8.90 | 9.57 | 9.31 | 8,445,414 |
09 Feb 2024 | 9.10 | 9.15 | 8.98 | 9.02 | 8.77 | 3,210,384 |
08 Feb 2024 | 8.95 | 9.02 | 8.72 | 9.02 | 8.78 | 4,354,986 |
07 Feb 2024 | 9.14 | 9.14 | 8.77 | 8.80 | 8.55 | 3,460,606 |
06 Feb 2024 | 8.99 | 9.08 | 8.90 | 9.03 | 8.78 | 2,653,927 |
05 Feb 2024 | 9.10 | 9.12 | 8.86 | 8.86 | 8.61 | 2,722,704 |
02 Feb 2024 | 9.09 | 9.13 | 8.95 | 9.06 | 8.81 | 3,951,691 |
01 Feb 2024 | 9.30 | 9.33 | 9.19 | 9.20 | 8.95 | 1,221,951 |
31 Jan 2024 | 9.40 | 9.42 | 9.16 | 9.30 | 9.04 | 3,128,488 |
30 Jan 2024 | 9.57 | 9.58 | 9.34 | 9.35 | 9.09 | 2,670,624 |
29 Jan 2024 | 9.41 | 9.61 | 9.41 | 9.50 | 9.24 | 2,460,023 |
26 Jan 2024 | 9.35 | 9.39 | 9.30 | 9.39 | 9.13 | 1,627,453 |
25 Jan 2024 | 9.38 | 9.44 | 9.23 | 9.30 | 9.04 | 1,845,288 |
24 Jan 2024 | 9.34 | 9.41 | 9.26 | 9.34 | 9.08 | 2,135,385 |
23 Jan 2024 | 9.35 | 9.38 | 9.13 | 9.29 | 9.03 | 2,568,454 |
22 Jan 2024 | 9.20 | 9.34 | 9.13 | 9.21 | 8.96 | 1,497,809 |
19 Jan 2024 | 9.39 | 9.40 | 9.18 | 9.18 | 8.92 | 2,423,646 |
18 Jan 2024 | 9.50 | 9.52 | 9.28 | 9.28 | 9.02 | 3,240,056 |
17 Jan 2024 | 9.70 | 9.70 | 9.40 | 9.43 | 9.17 | 3,570,442 |
16 Jan 2024 | 9.76 | 9.91 | 9.68 | 9.85 | 9.58 | 1,650,128 |
15 Jan 2024 | 10.00 | 10.00 | 9.81 | 9.81 | 9.54 | 2,234,874 |
12 Jan 2024 | 9.90 | 10.12 | 9.90 | 10.04 | 9.76 | 2,349,125 |
11 Jan 2024 | 9.90 | 9.97 | 9.69 | 9.79 | 9.52 | 2,997,621 |
10 Jan 2024 | 9.70 | 9.85 | 9.58 | 9.77 | 9.50 | 2,606,544 |
09 Jan 2024 | 9.70 | 9.76 | 9.59 | 9.65 | 9.38 | 1,322,381 |
08 Jan 2024 | 9.98 | 9.98 | 9.61 | 9.66 | 9.40 | 2,105,831 |
05 Jan 2024 | 10.15 | 10.15 | 9.88 | 9.88 | 9.61 | 2,265,163 |
04 Jan 2024 | 10.12 | 10.23 | 10.07 | 10.08 | 9.80 | 1,422,687 |
03 Jan 2024 | 10.06 | 10.08 | 9.91 | 10.06 | 9.78 | 1,983,696 |
02 Jan 2024 | 10.08 | 10.22 | 10.06 | 10.14 | 9.86 | 1,377,183 |
29 Dec 2023 | 10.10 | 10.15 | 10.07 | 10.07 | 9.79 | 1,633,135 |
28 Dec 2023 | 10.30 | 10.30 | 10.16 | 10.17 | 9.89 | 1,018,446 |
27 Dec 2023 | 10.21 | 10.35 | 10.20 | 10.31 | 10.02 | 1,758,320 |
22 Dec 2023 | 10.02 | 10.19 | 10.02 | 10.19 | 9.91 | 1,525,480 |
21 Dec 2023 | 9.97 | 10.09 | 9.93 | 10.07 | 9.79 | 1,761,668 |
20 Dec 2023 | 10.03 | 10.12 | 9.99 | 10.05 | 9.77 | 1,557,208 |
19 Dec 2023 | 9.84 | 10.04 | 9.79 | 9.94 | 9.66 | 2,443,811 |
18 Dec 2023 | 9.75 | 9.89 | 9.64 | 9.82 | 9.55 | 2,491,086 |
15 Dec 2023 | 9.84 | 9.98 | 9.67 | 9.67 | 9.40 | 11,722,358 |
14 Dec 2023 | 9.72 | 9.90 | 9.67 | 9.73 | 9.46 | 2,512,879 |
13 Dec 2023 | 9.70 | 9.73 | 9.48 | 9.57 | 9.31 | 2,634,158 |
12 Dec 2023 | 10.02 | 10.05 | 9.74 | 9.76 | 9.49 | 2,173,036 |
11 Dec 2023 | 10.05 | 10.08 | 9.96 | 9.98 | 9.70 | 1,556,545 |
08 Dec 2023 | 9.92 | 10.13 | 9.92 | 10.05 | 9.77 | 1,827,950 |
07 Dec 2023 | 10.00 | 10.08 | 9.92 | 9.95 | 9.67 | 1,886,788 |
06 Dec 2023 | 10.10 | 10.18 | 9.98 | 10.00 | 9.72 | 2,804,371 |
05 Dec 2023 | 10.20 | 10.25 | 10.00 | 10.07 | 9.79 | 1,877,022 |
04 Dec 2023 | 10.22 | 10.29 | 10.07 | 10.14 | 9.86 | 2,144,048 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |