Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.80 | 11.15 | 10.68 | 10.90 | 10.90 | 3,193,234 |
02 May 2024 | 10.60 | 10.98 | 10.30 | 10.76 | 10.76 | 5,966,895 |
01 May 2024 | 10.92 | 11.48 | 10.52 | 10.72 | 10.72 | 3,042,191 |
30 Apr 2024 | 10.68 | 11.26 | 10.60 | 10.90 | 10.90 | 4,056,306 |
29 Apr 2024 | 10.44 | 10.94 | 10.42 | 10.76 | 10.76 | 3,567,505 |
26 Apr 2024 | 10.98 | 11.20 | 10.62 | 11.00 | 11.00 | 4,987,735 |
25 Apr 2024 | 12.52 | 12.59 | 10.73 | 11.10 | 11.10 | 13,221,106 |
24 Apr 2024 | 12.64 | 12.94 | 12.46 | 12.54 | 12.54 | 2,234,718 |
23 Apr 2024 | 13.00 | 13.00 | 12.42 | 12.66 | 12.66 | 1,204,547 |
22 Apr 2024 | 12.74 | 12.98 | 12.02 | 12.58 | 12.58 | 3,033,181 |
19 Apr 2024 | 12.48 | 13.00 | 12.19 | 12.90 | 12.90 | 2,582,073 |
18 Apr 2024 | 12.24 | 12.50 | 12.18 | 12.18 | 12.18 | 5,288,722 |
17 Apr 2024 | 12.20 | 12.40 | 11.22 | 12.16 | 12.16 | 8,006,194 |
16 Apr 2024 | 12.30 | 12.42 | 11.62 | 11.64 | 11.64 | 2,612,144 |
15 Apr 2024 | 11.50 | 12.29 | 11.50 | 12.14 | 12.14 | 2,356,845 |
12 Apr 2024 | 11.80 | 12.18 | 11.80 | 12.10 | 12.10 | 1,961,148 |
11 Apr 2024 | 11.94 | 12.08 | 11.50 | 11.76 | 11.76 | 1,074,808 |
11 Apr 2024 | 0.2565 Dividend | |||||
10 Apr 2024 | 11.84 | 12.26 | 11.50 | 11.96 | 11.70 | 2,610,888 |
09 Apr 2024 | 12.28 | 12.28 | 11.64 | 11.64 | 11.39 | 2,865,556 |
08 Apr 2024 | 11.70 | 12.18 | 11.20 | 12.12 | 11.86 | 4,741,901 |
05 Apr 2024 | 11.98 | 12.00 | 11.36 | 11.60 | 11.35 | 2,041,459 |
04 Apr 2024 | 11.62 | 11.94 | 11.47 | 11.58 | 11.33 | 3,184,196 |
03 Apr 2024 | 11.42 | 11.80 | 11.26 | 11.64 | 11.39 | 2,029,974 |
02 Apr 2024 | 11.94 | 11.98 | 11.26 | 11.42 | 11.18 | 4,779,392 |
28 Mar 2024 | 10.94 | 11.88 | 10.72 | 11.50 | 11.25 | 4,615,671 |
27 Mar 2024 | 10.74 | 11.00 | 10.40 | 11.00 | 10.76 | 3,849,677 |
26 Mar 2024 | 10.66 | 10.88 | 10.46 | 10.58 | 10.35 | 3,128,681 |
25 Mar 2024 | 10.00 | 11.00 | 9.94 | 10.80 | 10.57 | 7,793,899 |
22 Mar 2024 | 9.99 | 10.18 | 9.50 | 9.86 | 9.65 | 2,959,902 |
21 Mar 2024 | 10.00 | 10.00 | 9.63 | 9.90 | 9.69 | 2,920,295 |
20 Mar 2024 | 9.55 | 9.88 | 9.28 | 9.74 | 9.53 | 3,726,441 |
19 Mar 2024 | 9.49 | 9.99 | 9.32 | 9.32 | 9.12 | 4,898,200 |
18 Mar 2024 | 9.50 | 9.75 | 9.13 | 9.43 | 9.23 | 1,758,056 |
15 Mar 2024 | 9.00 | 9.89 | 8.85 | 9.58 | 9.37 | 4,974,390 |
14 Mar 2024 | 8.99 | 9.49 | 8.81 | 8.89 | 8.70 | 1,216,339 |
13 Mar 2024 | 9.00 | 9.09 | 8.79 | 8.84 | 8.65 | 2,109,470 |
12 Mar 2024 | 9.10 | 9.20 | 8.76 | 9.00 | 8.81 | 1,560,618 |
11 Mar 2024 | 9.40 | 9.40 | 8.67 | 9.07 | 8.88 | 4,342,387 |
08 Mar 2024 | 9.39 | 9.99 | 9.15 | 9.41 | 9.21 | 1,562,603 |
07 Mar 2024 | 8.98 | 9.50 | 8.98 | 9.30 | 9.10 | 2,470,741 |
06 Mar 2024 | 8.65 | 9.49 | 8.63 | 9.32 | 9.12 | 2,925,948 |
05 Mar 2024 | 8.50 | 9.37 | 8.50 | 8.98 | 8.79 | 958,543 |
04 Mar 2024 | 9.55 | 10.00 | 8.72 | 9.05 | 8.86 | 4,737,367 |
01 Mar 2024 | 8.81 | 9.64 | 8.81 | 9.43 | 9.23 | 992,860 |
29 Feb 2024 | 9.30 | 9.49 | 8.85 | 9.30 | 9.10 | 1,439,637 |
28 Feb 2024 | 9.00 | 9.40 | 8.50 | 9.23 | 9.03 | 3,803,978 |
27 Feb 2024 | 9.21 | 9.99 | 8.86 | 9.00 | 8.81 | 3,060,776 |
26 Feb 2024 | 9.00 | 9.69 | 8.80 | 9.16 | 8.96 | 5,866,684 |
23 Feb 2024 | 9.00 | 9.29 | 8.45 | 8.90 | 8.71 | 1,189,279 |
22 Feb 2024 | 9.01 | 9.48 | 8.61 | 8.91 | 8.72 | 2,768,141 |
21 Feb 2024 | 8.99 | 9.04 | 8.50 | 9.00 | 8.81 | 3,874,841 |
20 Feb 2024 | 8.60 | 8.95 | 8.58 | 8.71 | 8.52 | 1,291,502 |
19 Feb 2024 | 8.55 | 9.15 | 8.50 | 8.58 | 8.40 | 1,103,953 |
16 Feb 2024 | 8.85 | 9.09 | 8.61 | 8.61 | 8.43 | 726,322 |
15 Feb 2024 | 8.70 | 9.49 | 8.50 | 8.73 | 8.54 | 1,253,798 |
14 Feb 2024 | 9.19 | 9.49 | 8.64 | 8.64 | 8.45 | 1,039,271 |
13 Feb 2024 | 8.79 | 9.17 | 8.50 | 8.89 | 8.70 | 2,434,752 |
12 Feb 2024 | 9.10 | 9.49 | 8.59 | 8.89 | 8.70 | 2,802,121 |
09 Feb 2024 | 8.88 | 9.20 | 8.78 | 8.97 | 8.78 | 4,293,305 |
08 Feb 2024 | 8.96 | 9.00 | 8.69 | 8.88 | 8.69 | 1,713,794 |
07 Feb 2024 | 8.78 | 8.97 | 8.25 | 8.75 | 8.56 | 3,819,920 |
06 Feb 2024 | 8.51 | 9.15 | 8.50 | 8.78 | 8.59 | 2,389,337 |
05 Feb 2024 | 9.00 | 9.40 | 8.71 | 8.97 | 8.78 | 3,418,998 |
02 Feb 2024 | 9.56 | 9.79 | 9.05 | 9.15 | 8.95 | 7,579,696 |
01 Feb 2024 | 9.00 | 9.85 | 9.00 | 9.00 | 8.81 | 942,384 |
31 Jan 2024 | 9.89 | 9.99 | 9.55 | 9.56 | 9.35 | 814,700 |
30 Jan 2024 | 9.41 | 10.00 | 9.41 | 9.61 | 9.40 | 3,563,756 |
29 Jan 2024 | 9.45 | 9.94 | 9.20 | 9.55 | 9.35 | 4,717,702 |
26 Jan 2024 | 9.69 | 9.99 | 9.33 | 9.48 | 9.28 | 1,545,133 |
25 Jan 2024 | 9.29 | 9.49 | 9.01 | 9.32 | 9.12 | 2,283,979 |
24 Jan 2024 | 9.45 | 9.99 | 9.15 | 9.28 | 9.08 | 2,407,338 |
23 Jan 2024 | 9.40 | 9.89 | 9.38 | 9.42 | 9.22 | 3,712,671 |
22 Jan 2024 | 9.74 | 10.00 | 9.00 | 9.85 | 9.64 | 1,405,771 |
19 Jan 2024 | 9.99 | 10.18 | 9.50 | 9.71 | 9.50 | 2,814,672 |
18 Jan 2024 | 10.00 | 10.48 | 9.71 | 9.90 | 9.69 | 2,473,263 |
18 Jan 2024 | 0.2565 Dividend | |||||
17 Jan 2024 | 10.60 | 10.98 | 10.02 | 10.32 | 9.85 | 2,921,255 |
16 Jan 2024 | 10.62 | 11.29 | 10.60 | 10.60 | 10.11 | 2,728,799 |
15 Jan 2024 | 11.36 | 11.66 | 10.74 | 10.90 | 10.40 | 5,878,541 |
12 Jan 2024 | 10.28 | 11.06 | 10.28 | 10.70 | 10.21 | 4,155,361 |
11 Jan 2024 | 9.85 | 10.40 | 9.85 | 10.30 | 9.83 | 2,366,909 |
10 Jan 2024 | 9.95 | 10.30 | 9.66 | 9.90 | 9.45 | 4,312,476 |
09 Jan 2024 | 9.93 | 10.14 | 10.02 | 10.02 | 9.56 | 3,385,707 |
08 Jan 2024 | 10.14 | 10.48 | 9.51 | 9.64 | 9.20 | 2,727,231 |
05 Jan 2024 | 10.02 | 10.32 | 9.72 | 10.12 | 9.66 | 2,035,325 |
04 Jan 2024 | 10.22 | 10.98 | 10.02 | 10.08 | 9.62 | 2,758,804 |
03 Jan 2024 | 11.00 | 11.00 | 10.07 | 10.30 | 9.83 | 3,228,753 |
02 Jan 2024 | 11.24 | 11.46 | 10.50 | 10.66 | 10.17 | 3,272,089 |
29 Dec 2023 | 10.88 | 11.28 | 10.28 | 11.24 | 10.73 | 2,887,831 |
28 Dec 2023 | 10.40 | 10.80 | 10.30 | 10.64 | 10.15 | 2,624,916 |
27 Dec 2023 | 10.42 | 10.80 | 10.30 | 10.60 | 10.11 | 3,359,813 |
22 Dec 2023 | 10.36 | 10.63 | 9.91 | 10.30 | 9.83 | 1,779,620 |
21 Dec 2023 | 10.02 | 10.50 | 9.78 | 10.42 | 9.94 | 4,157,941 |
20 Dec 2023 | 10.20 | 10.52 | 9.71 | 10.20 | 9.73 | 4,090,079 |
19 Dec 2023 | 9.60 | 10.48 | 9.60 | 10.00 | 9.54 | 2,169,062 |
18 Dec 2023 | 10.00 | 10.08 | 9.53 | 10.00 | 9.54 | 2,514,140 |
15 Dec 2023 | 9.71 | 10.24 | 9.34 | 9.70 | 9.26 | 6,267,669 |
14 Dec 2023 | 8.90 | 9.75 | 8.90 | 9.75 | 9.30 | 4,279,702 |
13 Dec 2023 | 9.16 | 9.49 | 8.61 | 8.85 | 8.44 | 8,221,701 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |