Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 9.14 | 9.23 | 9.08 | 9.20 | 9.20 | 5,922,254 |
27 Mar 2024 | 9.14 | 9.23 | 9.08 | 9.20 | 9.20 | 5,936,984 |
26 Mar 2024 | 9.03 | 9.08 | 8.98 | 9.08 | 9.08 | 3,014,712 |
25 Mar 2024 | 9.10 | 9.14 | 9.04 | 9.06 | 9.06 | 4,460,098 |
24 Mar 2024 | 9.18 | 9.20 | 9.07 | 9.10 | 9.10 | 3,068,991 |
21 Mar 2024 | 9.04 | 9.15 | 9.04 | 9.13 | 9.13 | 6,812,112 |
20 Mar 2024 | 9.10 | 9.18 | 9.05 | 9.07 | 9.07 | 5,868,079 |
19 Mar 2024 | 9.14 | 9.18 | 9.06 | 9.08 | 9.08 | 2,731,619 |
18 Mar 2024 | 9.09 | 9.15 | 9.03 | 9.11 | 9.11 | 3,941,823 |
17 Mar 2024 | 9.06 | 9.11 | 9.02 | 9.05 | 9.05 | 1,501,231 |
14 Mar 2024 | 8.98 | 9.12 | 8.95 | 9.12 | 9.12 | 13,572,615 |
13 Mar 2024 | 8.96 | 9.01 | 8.86 | 8.99 | 8.99 | 3,742,150 |
12 Mar 2024 | 8.96 | 9.01 | 8.88 | 9.01 | 9.01 | 6,275,630 |
11 Mar 2024 | 8.79 | 8.95 | 8.73 | 8.95 | 8.95 | 1,958,413 |
10 Mar 2024 | 8.89 | 8.90 | 8.79 | 8.85 | 8.85 | 2,026,663 |
07 Mar 2024 | 8.86 | 8.99 | 8.80 | 8.93 | 8.93 | 4,630,884 |
06 Mar 2024 | 8.79 | 8.87 | 8.72 | 8.86 | 8.86 | 3,540,397 |
05 Mar 2024 | 8.73 | 8.75 | 8.61 | 8.75 | 8.75 | 2,807,195 |
04 Mar 2024 | 8.55 | 8.76 | 8.54 | 8.74 | 8.74 | 5,574,432 |
04 Mar 2024 | 0.275 Dividend | |||||
03 Mar 2024 | 8.98 | 9.00 | 8.84 | 8.90 | 8.63 | 3,228,485 |
29 Feb 2024 | 9.00 | 9.02 | 8.94 | 9.01 | 8.73 | 3,928,116 |
28 Feb 2024 | 8.90 | 9.00 | 8.87 | 8.99 | 8.71 | 9,291,919 |
27 Feb 2024 | 8.99 | 9.00 | 8.91 | 8.95 | 8.67 | 4,212,680 |
26 Feb 2024 | 9.00 | 9.01 | 8.89 | 8.98 | 8.70 | 3,456,461 |
25 Feb 2024 | 9.10 | 9.10 | 8.97 | 9.04 | 8.76 | 3,008,167 |
22 Feb 2024 | 9.10 | 9.15 | 9.02 | 9.07 | 8.79 | 13,639,371 |
21 Feb 2024 | 8.89 | 9.12 | 8.83 | 9.12 | 8.84 | 28,373,382 |
20 Feb 2024 | 8.68 | 8.89 | 8.65 | 8.86 | 8.59 | 14,204,131 |
19 Feb 2024 | 8.63 | 8.71 | 8.58 | 8.67 | 8.40 | 10,735,806 |
18 Feb 2024 | 8.72 | 8.73 | 8.63 | 8.69 | 8.42 | 3,522,693 |
15 Feb 2024 | 8.75 | 8.77 | 8.64 | 8.73 | 8.46 | 16,368,117 |
14 Feb 2024 | 8.78 | 8.90 | 8.71 | 8.78 | 8.51 | 39,024,440 |
13 Feb 2024 | 8.50 | 8.60 | 8.48 | 8.57 | 8.31 | 4,250,655 |
12 Feb 2024 | 8.44 | 8.55 | 8.40 | 8.54 | 8.28 | 9,539,339 |
11 Feb 2024 | 8.40 | 8.46 | 8.37 | 8.42 | 8.16 | 2,228,421 |
08 Feb 2024 | 8.39 | 8.48 | 8.35 | 8.38 | 8.12 | 4,777,636 |
07 Feb 2024 | 8.59 | 8.62 | 8.35 | 8.35 | 8.09 | 6,063,920 |
06 Feb 2024 | 8.32 | 8.49 | 8.29 | 8.49 | 8.23 | 7,809,372 |
05 Feb 2024 | 8.30 | 8.33 | 8.22 | 8.27 | 8.01 | 2,874,988 |
04 Feb 2024 | 8.45 | 8.47 | 8.35 | 8.35 | 8.09 | 1,765,963 |
01 Feb 2024 | 8.50 | 8.50 | 8.40 | 8.47 | 8.21 | 4,591,504 |
31 Jan 2024 | 8.50 | 8.52 | 8.35 | 8.42 | 8.16 | 8,383,695 |
30 Jan 2024 | 8.35 | 8.55 | 8.33 | 8.52 | 8.26 | 9,643,190 |
29 Jan 2024 | 8.29 | 8.35 | 8.23 | 8.30 | 8.04 | 12,645,823 |
28 Jan 2024 | 8.21 | 8.33 | 8.21 | 8.32 | 8.06 | 2,234,535 |
24 Jan 2024 | 8.31 | 8.37 | 8.23 | 8.28 | 8.02 | 2,360,233 |
23 Jan 2024 | 8.10 | 8.28 | 8.08 | 8.27 | 8.01 | 3,665,115 |
22 Jan 2024 | 8.11 | 8.18 | 8.08 | 8.13 | 7.88 | 2,648,930 |
21 Jan 2024 | 8.18 | 8.18 | 8.10 | 8.13 | 7.88 | 2,710,652 |
18 Jan 2024 | 8.25 | 8.25 | 8.13 | 8.13 | 7.88 | 2,853,415 |
17 Jan 2024 | 8.07 | 8.21 | 8.03 | 8.21 | 7.96 | 5,201,515 |
16 Jan 2024 | 8.04 | 8.11 | 8.03 | 8.11 | 7.86 | 4,664,524 |
15 Jan 2024 | 8.20 | 8.20 | 8.00 | 8.02 | 7.77 | 3,124,246 |
14 Jan 2024 | 8.25 | 8.25 | 8.20 | 8.24 | 7.99 | 945,113 |
11 Jan 2024 | 8.29 | 8.30 | 8.20 | 8.26 | 8.00 | 3,794,011 |
10 Jan 2024 | 8.42 | 8.42 | 8.32 | 8.32 | 8.06 | 3,390,223 |
09 Jan 2024 | 8.39 | 8.41 | 8.33 | 8.33 | 8.07 | 2,380,020 |
08 Jan 2024 | 8.45 | 8.45 | 8.40 | 8.42 | 8.16 | 2,303,332 |
07 Jan 2024 | 8.40 | 8.45 | 8.34 | 8.42 | 8.16 | 2,440,274 |
04 Jan 2024 | 8.46 | 8.46 | 8.40 | 8.43 | 8.17 | 1,649,131 |
03 Jan 2024 | 8.44 | 8.45 | 8.39 | 8.45 | 8.19 | 8,559,150 |
02 Jan 2024 | 8.42 | 8.48 | 8.39 | 8.43 | 8.17 | 2,823,100 |
01 Jan 2024 | 8.47 | 8.49 | 8.42 | 8.47 | 8.21 | 1,232,628 |
28 Dec 2023 | 8.40 | 8.49 | 8.38 | 8.47 | 8.21 | 2,305,957 |
27 Dec 2023 | 8.39 | 8.40 | 8.36 | 8.39 | 8.13 | 2,101,852 |
26 Dec 2023 | 8.51 | 8.51 | 8.36 | 8.37 | 8.11 | 1,888,859 |
21 Dec 2023 | 8.45 | 8.45 | 8.28 | 8.40 | 8.14 | 3,357,954 |
20 Dec 2023 | 8.40 | 8.43 | 8.36 | 8.40 | 8.14 | 10,350,299 |
19 Dec 2023 | 8.30 | 8.47 | 8.26 | 8.42 | 8.16 | 6,650,776 |
18 Dec 2023 | 8.10 | 8.30 | 8.05 | 8.28 | 8.02 | 4,412,287 |
17 Dec 2023 | 7.93 | 8.06 | 7.92 | 8.02 | 7.77 | 3,384,772 |
14 Dec 2023 | 7.95 | 8.05 | 7.92 | 7.98 | 7.73 | 17,072,453 |
13 Dec 2023 | 8.00 | 8.00 | 7.90 | 7.99 | 7.74 | 5,049,436 |
12 Dec 2023 | 7.80 | 7.94 | 7.80 | 7.85 | 7.61 | 4,999,960 |
11 Dec 2023 | 7.80 | 7.88 | 7.78 | 7.88 | 7.64 | 4,425,861 |
10 Dec 2023 | 7.84 | 7.86 | 7.77 | 7.80 | 7.56 | 5,091,713 |
07 Dec 2023 | 7.90 | 7.91 | 7.82 | 7.84 | 7.60 | 6,051,141 |
06 Dec 2023 | 7.98 | 8.00 | 7.85 | 7.95 | 7.70 | 9,744,901 |
05 Dec 2023 | 8.01 | 8.06 | 7.97 | 8.00 | 7.75 | 19,024,467 |
04 Dec 2023 | 7.80 | 8.10 | 7.77 | 8.03 | 7.78 | 30,234,269 |
03 Dec 2023 | 8.10 | 8.10 | 7.84 | 7.86 | 7.62 | 7,148,339 |
30 Nov 2023 | 8.18 | 8.24 | 8.11 | 8.18 | 7.93 | 11,586,318 |
29 Nov 2023 | 8.42 | 8.43 | 8.12 | 8.24 | 7.99 | 19,261,534 |
28 Nov 2023 | 8.45 | 8.49 | 8.40 | 8.40 | 8.14 | 4,774,303 |
27 Nov 2023 | 8.50 | 8.52 | 8.42 | 8.47 | 8.21 | 6,818,188 |
26 Nov 2023 | 8.45 | 8.53 | 8.43 | 8.53 | 8.27 | 13,339,664 |
23 Nov 2023 | 8.37 | 8.58 | 8.37 | 8.56 | 8.30 | 4,327,725 |
22 Nov 2023 | 8.71 | 8.72 | 8.26 | 8.33 | 8.07 | 21,560,867 |
21 Nov 2023 | 8.36 | 8.43 | 8.35 | 8.42 | 8.16 | 3,229,835 |
20 Nov 2023 | 8.46 | 8.50 | 8.28 | 8.28 | 8.02 | 6,107,295 |
19 Nov 2023 | 8.53 | 8.67 | 8.51 | 8.53 | 8.27 | 4,449,496 |
16 Nov 2023 | 8.75 | 8.82 | 8.56 | 8.60 | 8.33 | 43,657,337 |
15 Nov 2023 | 8.60 | 8.76 | 8.56 | 8.74 | 8.47 | 14,125,995 |
14 Nov 2023 | 8.50 | 8.58 | 8.42 | 8.57 | 8.31 | 28,635,485 |
13 Nov 2023 | 8.60 | 8.66 | 8.46 | 8.50 | 8.24 | 55,879,656 |
12 Nov 2023 | 8.76 | 8.87 | 8.74 | 8.78 | 8.51 | 44,308,418 |
09 Nov 2023 | 8.82 | 8.86 | 8.62 | 8.65 | 8.38 | 61,816,588 |
08 Nov 2023 | 8.76 | 8.95 | 8.75 | 8.87 | 8.60 | 74,938,135 |
07 Nov 2023 | 8.70 | 8.75 | 8.67 | 8.74 | 8.47 | 8,716,141 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |