Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 10.81 | 10.85 | 10.65 | 10.68 | 10.68 | 1,064,166 |
29 Apr 2024 | 10.66 | 10.90 | 10.64 | 10.81 | 10.81 | 976,792 |
26 Apr 2024 | 10.56 | 10.69 | 10.49 | 10.61 | 10.61 | 1,254,358 |
26 Apr 2024 | 0.18 Dividend | |||||
25 Apr 2024 | 10.52 | 10.77 | 10.39 | 10.57 | 10.39 | 2,682,847 |
24 Apr 2024 | 11.10 | 11.16 | 10.88 | 10.90 | 10.71 | 2,123,757 |
23 Apr 2024 | 11.10 | 11.15 | 10.86 | 11.07 | 10.88 | 1,743,918 |
22 Apr 2024 | 11.28 | 11.33 | 10.90 | 11.03 | 10.84 | 1,678,513 |
19 Apr 2024 | 11.32 | 11.34 | 11.23 | 11.23 | 11.04 | 942,950 |
18 Apr 2024 | 11.38 | 11.44 | 11.23 | 11.41 | 11.22 | 945,336 |
17 Apr 2024 | 11.22 | 11.48 | 11.19 | 11.33 | 11.14 | 877,662 |
16 Apr 2024 | 11.40 | 11.41 | 11.16 | 11.23 | 11.04 | 1,647,040 |
15 Apr 2024 | 11.50 | 11.65 | 11.47 | 11.47 | 11.27 | 916,857 |
12 Apr 2024 | 11.50 | 11.61 | 11.43 | 11.48 | 11.28 | 1,285,321 |
11 Apr 2024 | 11.44 | 11.61 | 11.41 | 11.41 | 11.22 | 1,305,304 |
10 Apr 2024 | 11.61 | 11.73 | 11.36 | 11.44 | 11.24 | 1,170,236 |
09 Apr 2024 | 11.40 | 11.68 | 11.40 | 11.53 | 11.33 | 1,225,949 |
08 Apr 2024 | 11.33 | 11.56 | 11.31 | 11.44 | 11.25 | 877,985 |
05 Apr 2024 | 11.44 | 11.63 | 11.27 | 11.33 | 11.14 | 2,008,603 |
04 Apr 2024 | 11.10 | 11.64 | 11.10 | 11.60 | 11.40 | 1,711,983 |
03 Apr 2024 | 11.05 | 11.09 | 10.90 | 11.09 | 10.90 | 1,070,220 |
02 Apr 2024 | 11.01 | 11.19 | 10.98 | 11.05 | 10.86 | 1,376,993 |
28 Mar 2024 | 11.04 | 11.05 | 10.93 | 11.01 | 10.82 | 977,532 |
27 Mar 2024 | 10.90 | 11.05 | 10.78 | 11.01 | 10.82 | 1,036,902 |
26 Mar 2024 | 10.97 | 11.04 | 10.89 | 10.93 | 10.74 | 994,578 |
25 Mar 2024 | 11.00 | 11.08 | 10.95 | 10.97 | 10.78 | 1,672,590 |
22 Mar 2024 | 10.76 | 11.08 | 10.74 | 11.07 | 10.88 | 1,522,716 |
21 Mar 2024 | 10.65 | 10.83 | 10.59 | 10.80 | 10.62 | 1,217,986 |
20 Mar 2024 | 10.58 | 10.60 | 10.38 | 10.55 | 10.37 | 1,428,733 |
19 Mar 2024 | 10.55 | 10.61 | 10.41 | 10.60 | 10.41 | 1,122,742 |
18 Mar 2024 | 10.56 | 10.66 | 10.54 | 10.58 | 10.40 | 1,042,004 |
15 Mar 2024 | 10.33 | 10.70 | 10.33 | 10.56 | 10.38 | 3,106,775 |
14 Mar 2024 | 10.25 | 10.45 | 10.24 | 10.33 | 10.15 | 1,598,727 |
13 Mar 2024 | 10.07 | 10.26 | 10.04 | 10.24 | 10.07 | 1,237,943 |
12 Mar 2024 | 9.93 | 10.08 | 9.83 | 10.08 | 9.91 | 881,191 |
11 Mar 2024 | 9.97 | 9.97 | 9.85 | 9.90 | 9.73 | 637,036 |
08 Mar 2024 | 10.05 | 10.08 | 9.97 | 10.02 | 9.85 | 655,489 |
07 Mar 2024 | 9.98 | 10.10 | 9.87 | 10.05 | 9.87 | 912,099 |
06 Mar 2024 | 9.64 | 10.06 | 9.62 | 10.01 | 9.84 | 1,257,790 |
05 Mar 2024 | 9.88 | 9.88 | 9.59 | 9.66 | 9.50 | 1,256,792 |
04 Mar 2024 | 9.94 | 9.96 | 9.79 | 9.94 | 9.77 | 1,083,235 |
01 Mar 2024 | 9.91 | 10.00 | 9.88 | 9.94 | 9.77 | 904,212 |
29 Feb 2024 | 10.06 | 10.09 | 9.80 | 9.87 | 9.70 | 3,005,530 |
28 Feb 2024 | 10.08 | 10.11 | 9.94 | 10.05 | 9.87 | 561,877 |
27 Feb 2024 | 10.09 | 10.14 | 10.04 | 10.07 | 9.90 | 867,698 |
26 Feb 2024 | 10.02 | 10.15 | 10.00 | 10.05 | 9.87 | 962,455 |
23 Feb 2024 | 10.00 | 10.13 | 10.00 | 10.04 | 9.87 | 569,339 |
22 Feb 2024 | 10.20 | 10.28 | 10.01 | 10.03 | 9.86 | 1,291,949 |
21 Feb 2024 | 10.04 | 10.15 | 10.00 | 10.13 | 9.95 | 712,384 |
20 Feb 2024 | 10.06 | 10.14 | 9.93 | 10.05 | 9.87 | 1,347,220 |
19 Feb 2024 | 10.30 | 10.33 | 9.97 | 10.16 | 9.99 | 2,020,576 |
16 Feb 2024 | 10.19 | 10.67 | 10.13 | 10.40 | 10.22 | 4,212,952 |
15 Feb 2024 | 9.52 | 9.64 | 9.48 | 9.54 | 9.38 | 1,763,317 |
14 Feb 2024 | 9.27 | 9.48 | 9.24 | 9.37 | 9.21 | 1,225,496 |
13 Feb 2024 | 9.33 | 9.43 | 9.29 | 9.41 | 9.25 | 786,901 |
12 Feb 2024 | 9.36 | 9.46 | 9.30 | 9.33 | 9.17 | 1,065,382 |
09 Feb 2024 | 9.40 | 9.44 | 9.30 | 9.36 | 9.20 | 560,945 |
08 Feb 2024 | 9.29 | 9.51 | 9.22 | 9.40 | 9.24 | 1,496,463 |
07 Feb 2024 | 9.20 | 9.43 | 9.12 | 9.29 | 9.13 | 1,984,210 |
06 Feb 2024 | 9.19 | 9.25 | 9.08 | 9.23 | 9.07 | 958,856 |
05 Feb 2024 | 9.39 | 9.40 | 9.12 | 9.12 | 8.96 | 1,439,788 |
02 Feb 2024 | 9.52 | 9.56 | 9.36 | 9.37 | 9.21 | 681,903 |
01 Feb 2024 | 9.28 | 9.52 | 9.28 | 9.44 | 9.28 | 1,016,464 |
31 Jan 2024 | 9.30 | 9.50 | 9.26 | 9.29 | 9.13 | 1,438,778 |
30 Jan 2024 | 9.18 | 9.35 | 9.14 | 9.29 | 9.13 | 952,304 |
29 Jan 2024 | 9.17 | 9.17 | 9.03 | 9.14 | 8.98 | 1,385,784 |
26 Jan 2024 | 9.27 | 9.34 | 9.18 | 9.20 | 9.04 | 1,404,667 |
25 Jan 2024 | 9.34 | 9.40 | 9.23 | 9.25 | 9.10 | 1,490,571 |
24 Jan 2024 | 9.56 | 9.63 | 9.22 | 9.41 | 9.25 | 1,647,697 |
23 Jan 2024 | 9.34 | 9.56 | 9.34 | 9.49 | 9.33 | 1,377,874 |
22 Jan 2024 | 9.14 | 9.36 | 9.14 | 9.27 | 9.11 | 1,194,625 |
19 Jan 2024 | 9.21 | 9.26 | 9.05 | 9.08 | 8.93 | 1,116,851 |
18 Jan 2024 | 9.10 | 9.22 | 9.02 | 9.17 | 9.02 | 1,191,513 |
17 Jan 2024 | 9.01 | 9.10 | 8.87 | 9.06 | 8.91 | 1,447,057 |
16 Jan 2024 | 9.14 | 9.18 | 9.04 | 9.15 | 8.99 | 1,130,651 |
15 Jan 2024 | 9.23 | 9.25 | 9.18 | 9.22 | 9.06 | 542,483 |
12 Jan 2024 | 9.14 | 9.30 | 9.13 | 9.23 | 9.07 | 1,171,179 |
11 Jan 2024 | 9.01 | 9.21 | 9.01 | 9.10 | 8.94 | 1,239,902 |
10 Jan 2024 | 9.00 | 9.03 | 8.93 | 8.96 | 8.81 | 1,162,238 |
09 Jan 2024 | 9.22 | 9.27 | 8.97 | 8.97 | 8.82 | 1,265,854 |
08 Jan 2024 | 9.13 | 9.24 | 9.09 | 9.21 | 9.05 | 1,011,567 |
05 Jan 2024 | 9.00 | 9.18 | 8.93 | 9.16 | 9.00 | 1,264,335 |
04 Jan 2024 | 8.89 | 9.08 | 8.89 | 9.04 | 8.89 | 1,379,141 |
03 Jan 2024 | 9.21 | 9.24 | 8.81 | 8.88 | 8.73 | 1,536,267 |
02 Jan 2024 | 9.20 | 9.31 | 9.12 | 9.19 | 9.04 | 1,104,849 |
29 Dec 2023 | 9.28 | 9.32 | 9.19 | 9.19 | 9.04 | 375,153 |
28 Dec 2023 | 9.37 | 9.38 | 9.27 | 9.28 | 9.12 | 873,829 |
27 Dec 2023 | 9.26 | 9.48 | 9.24 | 9.35 | 9.19 | 1,394,706 |
22 Dec 2023 | 9.17 | 9.29 | 9.10 | 9.25 | 9.10 | 1,215,845 |
21 Dec 2023 | 9.21 | 9.30 | 9.17 | 9.18 | 9.03 | 872,236 |
20 Dec 2023 | 9.30 | 9.32 | 9.18 | 9.28 | 9.12 | 1,284,767 |
19 Dec 2023 | 9.10 | 9.38 | 9.06 | 9.30 | 9.15 | 1,451,738 |
18 Dec 2023 | 9.04 | 9.16 | 8.98 | 9.09 | 8.94 | 1,259,099 |
15 Dec 2023 | 9.00 | 9.17 | 8.96 | 9.08 | 8.92 | 2,248,049 |
14 Dec 2023 | 8.64 | 8.88 | 8.64 | 8.85 | 8.70 | 2,255,074 |
13 Dec 2023 | 8.53 | 8.65 | 8.41 | 8.46 | 8.32 | 2,402,726 |
12 Dec 2023 | 8.95 | 8.99 | 8.74 | 8.74 | 8.59 | 1,294,207 |
11 Dec 2023 | 9.02 | 9.02 | 8.89 | 8.95 | 8.80 | 1,124,428 |
08 Dec 2023 | 9.07 | 9.14 | 8.91 | 9.02 | 8.86 | 2,181,597 |
07 Dec 2023 | 8.94 | 9.15 | 8.92 | 9.07 | 8.92 | 1,547,872 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |