Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 10.89 | 11.01 | 10.72 | 10.79 | 10.79 | 172,683 |
24 Apr 2024 | 11.01 | 11.28 | 10.85 | 10.94 | 10.94 | 324,335 |
23 Apr 2024 | 10.87 | 11.10 | 10.87 | 10.99 | 10.99 | 327,698 |
22 Apr 2024 | 10.69 | 10.77 | 10.57 | 10.77 | 10.77 | 132,778 |
19 Apr 2024 | 10.67 | 10.69 | 10.52 | 10.59 | 10.59 | 173,352 |
18 Apr 2024 | 10.67 | 10.83 | 10.60 | 10.75 | 10.75 | 163,699 |
17 Apr 2024 | 10.66 | 10.73 | 10.51 | 10.66 | 10.66 | 107,817 |
16 Apr 2024 | 10.84 | 10.84 | 10.40 | 10.50 | 10.50 | 142,614 |
15 Apr 2024 | 10.60 | 10.87 | 10.50 | 10.81 | 10.81 | 244,086 |
12 Apr 2024 | 10.77 | 10.90 | 10.59 | 10.66 | 10.66 | 146,264 |
11 Apr 2024 | 10.87 | 10.91 | 10.75 | 10.88 | 10.88 | 129,692 |
10 Apr 2024 | 10.86 | 10.95 | 10.78 | 10.88 | 10.88 | 398,118 |
09 Apr 2024 | 10.60 | 10.81 | 10.60 | 10.78 | 10.78 | 120,829 |
08 Apr 2024 | 10.40 | 10.76 | 10.26 | 10.76 | 10.76 | 179,341 |
05 Apr 2024 | 10.30 | 10.41 | 9.97 | 10.40 | 10.40 | 168,916 |
04 Apr 2024 | 10.53 | 10.64 | 10.41 | 10.44 | 10.44 | 106,135 |
03 Apr 2024 | 11.00 | 11.00 | 10.44 | 10.46 | 10.46 | 126,149 |
02 Apr 2024 | 10.80 | 11.10 | 10.73 | 11.03 | 11.03 | 253,924 |
28 Mar 2024 | 10.95 | 10.95 | 10.72 | 10.87 | 10.87 | 227,480 |
27 Mar 2024 | 10.98 | 10.98 | 10.30 | 10.81 | 10.81 | 480,176 |
26 Mar 2024 | 10.79 | 11.00 | 10.76 | 10.98 | 10.98 | 310,080 |
25 Mar 2024 | 10.66 | 10.79 | 10.66 | 10.74 | 10.74 | 112,639 |
22 Mar 2024 | 10.75 | 10.79 | 10.63 | 10.73 | 10.73 | 196,434 |
21 Mar 2024 | 10.29 | 10.73 | 10.29 | 10.68 | 10.68 | 300,532 |
20 Mar 2024 | 10.32 | 10.43 | 10.32 | 10.39 | 10.39 | 94,948 |
19 Mar 2024 | 10.60 | 10.60 | 10.26 | 10.28 | 10.28 | 208,113 |
18 Mar 2024 | 10.50 | 10.58 | 10.34 | 10.55 | 10.55 | 134,273 |
15 Mar 2024 | 10.36 | 10.59 | 10.28 | 10.56 | 10.56 | 358,130 |
14 Mar 2024 | 10.57 | 10.60 | 10.44 | 10.52 | 10.52 | 220,414 |
13 Mar 2024 | 10.39 | 10.57 | 10.37 | 10.57 | 10.57 | 262,174 |
12 Mar 2024 | 10.34 | 10.38 | 10.27 | 10.38 | 10.38 | 117,990 |
11 Mar 2024 | 10.41 | 10.43 | 10.23 | 10.33 | 10.33 | 162,160 |
08 Mar 2024 | 10.49 | 10.49 | 10.22 | 10.42 | 10.42 | 247,564 |
07 Mar 2024 | 10.80 | 10.82 | 10.35 | 10.41 | 10.41 | 289,211 |
06 Mar 2024 | 10.40 | 10.75 | 10.35 | 10.75 | 10.75 | 382,860 |
05 Mar 2024 | 10.35 | 10.45 | 10.15 | 10.40 | 10.40 | 556,475 |
04 Mar 2024 | 10.28 | 10.39 | 10.28 | 10.32 | 10.32 | 263,820 |
01 Mar 2024 | 10.25 | 10.44 | 10.13 | 10.30 | 10.30 | 224,158 |
29 Feb 2024 | 10.06 | 10.26 | 9.92 | 10.23 | 10.23 | 392,375 |
28 Feb 2024 | 10.18 | 10.19 | 10.05 | 10.12 | 10.12 | 317,107 |
27 Feb 2024 | 10.00 | 10.20 | 9.99 | 10.19 | 10.19 | 219,592 |
26 Feb 2024 | 10.20 | 10.22 | 10.00 | 10.08 | 10.08 | 266,131 |
26 Feb 2024 | 0.105 Dividend | |||||
23 Feb 2024 | 10.38 | 10.49 | 9.95 | 10.27 | 10.17 | 442,333 |
22 Feb 2024 | 9.82 | 10.35 | 9.72 | 10.35 | 10.24 | 970,271 |
21 Feb 2024 | 8.70 | 9.81 | 8.65 | 9.79 | 9.69 | 1,228,516 |
20 Feb 2024 | 8.24 | 8.48 | 8.23 | 8.40 | 8.31 | 110,545 |
19 Feb 2024 | 8.32 | 8.34 | 8.23 | 8.27 | 8.19 | 81,499 |
16 Feb 2024 | 8.41 | 8.50 | 8.30 | 8.35 | 8.26 | 228,919 |
15 Feb 2024 | 8.40 | 8.44 | 8.28 | 8.40 | 8.31 | 157,980 |
14 Feb 2024 | 8.20 | 8.41 | 8.12 | 8.40 | 8.31 | 156,084 |
13 Feb 2024 | 8.39 | 8.41 | 8.12 | 8.21 | 8.13 | 137,273 |
12 Feb 2024 | 8.15 | 8.45 | 8.15 | 8.39 | 8.30 | 147,068 |
09 Feb 2024 | 8.29 | 8.47 | 8.13 | 8.41 | 8.32 | 270,137 |
08 Feb 2024 | 8.12 | 8.32 | 8.11 | 8.16 | 8.08 | 185,333 |
07 Feb 2024 | 8.05 | 8.17 | 7.94 | 8.13 | 8.05 | 165,891 |
06 Feb 2024 | 8.03 | 8.08 | 7.91 | 8.05 | 7.97 | 192,492 |
05 Feb 2024 | 8.19 | 8.21 | 7.97 | 8.06 | 7.98 | 142,007 |
02 Feb 2024 | 8.03 | 8.25 | 8.03 | 8.19 | 8.11 | 211,528 |
01 Feb 2024 | 8.03 | 8.13 | 7.93 | 8.03 | 7.95 | 283,866 |
31 Jan 2024 | 7.96 | 8.11 | 7.96 | 8.10 | 8.02 | 235,229 |
30 Jan 2024 | 7.98 | 8.05 | 7.91 | 8.03 | 7.95 | 148,117 |
29 Jan 2024 | 8.01 | 8.01 | 7.88 | 7.96 | 7.88 | 374,150 |
25 Jan 2024 | 7.94 | 8.07 | 7.90 | 8.02 | 7.94 | 168,335 |
24 Jan 2024 | 8.07 | 8.08 | 7.86 | 7.95 | 7.87 | 214,624 |
23 Jan 2024 | 8.15 | 8.24 | 8.06 | 8.13 | 8.05 | 234,524 |
22 Jan 2024 | 8.18 | 8.30 | 8.07 | 8.16 | 8.08 | 169,450 |
19 Jan 2024 | 8.24 | 8.35 | 8.17 | 8.27 | 8.19 | 154,191 |
18 Jan 2024 | 8.03 | 8.16 | 7.95 | 8.16 | 8.08 | 185,118 |
17 Jan 2024 | 8.26 | 8.44 | 8.17 | 8.20 | 8.12 | 221,944 |
16 Jan 2024 | 8.50 | 8.50 | 8.36 | 8.46 | 8.37 | 91,487 |
15 Jan 2024 | 8.46 | 8.46 | 8.38 | 8.40 | 8.31 | 54,451 |
12 Jan 2024 | 8.50 | 8.52 | 8.39 | 8.46 | 8.37 | 140,496 |
11 Jan 2024 | 8.46 | 8.50 | 8.42 | 8.45 | 8.36 | 70,148 |
10 Jan 2024 | 8.29 | 8.46 | 8.29 | 8.46 | 8.37 | 157,449 |
09 Jan 2024 | 8.25 | 8.52 | 8.25 | 8.41 | 8.32 | 206,218 |
08 Jan 2024 | 8.13 | 8.34 | 8.10 | 8.25 | 8.17 | 225,052 |
05 Jan 2024 | 8.12 | 8.25 | 8.04 | 8.16 | 8.08 | 88,578 |
04 Jan 2024 | 8.24 | 8.31 | 8.22 | 8.28 | 8.20 | 108,681 |
03 Jan 2024 | 8.38 | 8.39 | 8.24 | 8.24 | 8.16 | 194,433 |
02 Jan 2024 | 8.44 | 8.57 | 8.43 | 8.43 | 8.34 | 99,880 |
29 Dec 2023 | 8.55 | 8.57 | 8.48 | 8.55 | 8.46 | 96,099 |
28 Dec 2023 | 8.60 | 8.65 | 8.51 | 8.57 | 8.48 | 84,164 |
27 Dec 2023 | 8.49 | 8.60 | 8.45 | 8.56 | 8.47 | 123,779 |
22 Dec 2023 | 8.59 | 8.59 | 8.43 | 8.50 | 8.41 | 76,117 |
21 Dec 2023 | 8.63 | 8.63 | 8.38 | 8.52 | 8.43 | 292,403 |
20 Dec 2023 | 8.60 | 8.69 | 8.59 | 8.64 | 8.55 | 136,887 |
19 Dec 2023 | 8.55 | 8.58 | 8.43 | 8.58 | 8.49 | 244,320 |
18 Dec 2023 | 8.62 | 8.69 | 8.48 | 8.50 | 8.41 | 203,191 |
15 Dec 2023 | 8.70 | 8.76 | 8.59 | 8.62 | 8.53 | 1,683,563 |
14 Dec 2023 | 8.67 | 8.74 | 8.55 | 8.71 | 8.62 | 304,269 |
13 Dec 2023 | 8.59 | 8.64 | 8.44 | 8.64 | 8.55 | 311,299 |
12 Dec 2023 | 8.30 | 8.53 | 8.29 | 8.50 | 8.41 | 279,809 |
11 Dec 2023 | 8.35 | 8.49 | 8.28 | 8.34 | 8.25 | 577,706 |
08 Dec 2023 | 8.40 | 8.60 | 8.40 | 8.44 | 8.35 | 278,565 |
07 Dec 2023 | 8.34 | 8.56 | 8.32 | 8.54 | 8.45 | 511,053 |
06 Dec 2023 | 8.32 | 8.51 | 8.25 | 8.38 | 8.29 | 511,998 |
05 Dec 2023 | 8.44 | 8.54 | 8.20 | 8.32 | 8.23 | 578,338 |
04 Dec 2023 | 8.64 | 8.67 | 8.27 | 8.55 | 8.46 | 1,019,746 |
01 Dec 2023 | 9.10 | 9.12 | 8.71 | 8.90 | 8.81 | 3,941,162 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |