Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 9.88 | 9.88 | 9.67 | 9.71 | 9.71 | 2,301,192 |
24 Apr 2024 | 9.87 | 9.89 | 9.77 | 9.78 | 9.78 | 1,703,190 |
23 Apr 2024 | 9.75 | 9.86 | 9.73 | 9.84 | 9.84 | 3,540,661 |
22 Apr 2024 | 9.81 | 9.88 | 9.74 | 9.82 | 9.82 | 1,825,345 |
19 Apr 2024 | 9.76 | 9.79 | 9.61 | 9.76 | 9.76 | 3,343,985 |
18 Apr 2024 | 9.80 | 9.86 | 9.77 | 9.83 | 9.83 | 3,724,251 |
17 Apr 2024 | 9.63 | 9.84 | 9.60 | 9.81 | 9.81 | 5,930,855 |
16 Apr 2024 | 9.70 | 9.72 | 9.57 | 9.57 | 9.57 | 3,318,079 |
15 Apr 2024 | 9.75 | 9.77 | 9.64 | 9.76 | 9.76 | 2,926,789 |
12 Apr 2024 | 9.48 | 9.78 | 9.45 | 9.77 | 9.77 | 5,651,622 |
11 Apr 2024 | 9.51 | 9.62 | 9.49 | 9.54 | 9.54 | 3,452,547 |
10 Apr 2024 | 9.59 | 9.60 | 9.51 | 9.55 | 9.55 | 3,857,059 |
09 Apr 2024 | 9.40 | 9.52 | 9.39 | 9.51 | 9.51 | 3,934,963 |
08 Apr 2024 | 9.35 | 9.45 | 9.32 | 9.45 | 9.45 | 3,945,851 |
05 Apr 2024 | 9.25 | 9.34 | 9.22 | 9.28 | 9.28 | 5,243,379 |
04 Apr 2024 | 9.29 | 9.33 | 9.23 | 9.33 | 9.33 | 2,627,925 |
03 Apr 2024 | 9.21 | 9.32 | 9.21 | 9.28 | 9.28 | 4,561,855 |
02 Apr 2024 | 9.16 | 9.23 | 9.12 | 9.22 | 9.22 | 6,580,456 |
28 Mar 2024 | 9.14 | 9.23 | 9.08 | 9.20 | 9.20 | 5,936,984 |
27 Mar 2024 | 9.03 | 9.08 | 8.98 | 9.08 | 9.08 | 3,014,712 |
26 Mar 2024 | 9.10 | 9.14 | 9.04 | 9.06 | 9.06 | 4,460,098 |
25 Mar 2024 | 9.18 | 9.20 | 9.07 | 9.10 | 9.10 | 3,068,991 |
22 Mar 2024 | 9.04 | 9.15 | 9.04 | 9.13 | 9.13 | 6,812,112 |
21 Mar 2024 | 9.10 | 9.18 | 9.05 | 9.07 | 9.07 | 5,868,079 |
20 Mar 2024 | 9.14 | 9.18 | 9.06 | 9.08 | 9.08 | 2,731,619 |
19 Mar 2024 | 9.09 | 9.15 | 9.03 | 9.11 | 9.11 | 3,941,823 |
18 Mar 2024 | 9.06 | 9.11 | 9.02 | 9.05 | 9.05 | 1,501,231 |
15 Mar 2024 | 8.98 | 9.12 | 8.95 | 9.12 | 9.12 | 13,572,615 |
14 Mar 2024 | 8.96 | 9.01 | 8.86 | 8.99 | 8.99 | 3,742,150 |
13 Mar 2024 | 8.96 | 9.01 | 8.88 | 9.01 | 9.01 | 6,275,630 |
12 Mar 2024 | 8.79 | 8.95 | 8.73 | 8.95 | 8.95 | 1,958,413 |
11 Mar 2024 | 8.89 | 8.90 | 8.79 | 8.85 | 8.85 | 2,026,663 |
08 Mar 2024 | 8.86 | 8.99 | 8.80 | 8.93 | 8.93 | 4,630,884 |
07 Mar 2024 | 8.79 | 8.87 | 8.72 | 8.86 | 8.86 | 3,540,397 |
06 Mar 2024 | 8.73 | 8.75 | 8.61 | 8.75 | 8.75 | 2,807,195 |
05 Mar 2024 | 8.55 | 8.76 | 8.54 | 8.74 | 8.74 | 5,574,432 |
05 Mar 2024 | 0.275 Dividend | |||||
04 Mar 2024 | 8.98 | 9.00 | 8.84 | 8.90 | 8.63 | 3,228,485 |
01 Mar 2024 | 9.00 | 9.02 | 8.94 | 9.01 | 8.73 | 3,928,116 |
29 Feb 2024 | 8.90 | 9.00 | 8.87 | 8.99 | 8.71 | 9,291,919 |
28 Feb 2024 | 8.99 | 9.00 | 8.91 | 8.95 | 8.67 | 4,212,680 |
27 Feb 2024 | 9.00 | 9.01 | 8.89 | 8.98 | 8.70 | 3,456,461 |
26 Feb 2024 | 9.10 | 9.10 | 8.97 | 9.04 | 8.76 | 3,008,167 |
23 Feb 2024 | 9.10 | 9.15 | 9.02 | 9.07 | 8.79 | 13,639,371 |
22 Feb 2024 | 8.89 | 9.12 | 8.83 | 9.12 | 8.84 | 28,373,382 |
21 Feb 2024 | 8.68 | 8.89 | 8.65 | 8.86 | 8.59 | 14,204,131 |
20 Feb 2024 | 8.63 | 8.71 | 8.58 | 8.67 | 8.40 | 10,735,806 |
19 Feb 2024 | 8.72 | 8.73 | 8.63 | 8.69 | 8.42 | 3,522,693 |
16 Feb 2024 | 8.75 | 8.77 | 8.64 | 8.73 | 8.46 | 16,368,117 |
15 Feb 2024 | 8.78 | 8.90 | 8.71 | 8.78 | 8.51 | 39,024,440 |
14 Feb 2024 | 8.50 | 8.60 | 8.48 | 8.57 | 8.31 | 4,250,655 |
13 Feb 2024 | 8.44 | 8.55 | 8.40 | 8.54 | 8.28 | 9,539,339 |
12 Feb 2024 | 8.40 | 8.46 | 8.37 | 8.42 | 8.16 | 2,228,421 |
09 Feb 2024 | 8.39 | 8.48 | 8.35 | 8.38 | 8.12 | 4,777,636 |
08 Feb 2024 | 8.59 | 8.62 | 8.35 | 8.35 | 8.09 | 6,063,920 |
07 Feb 2024 | 8.32 | 8.49 | 8.29 | 8.49 | 8.23 | 7,809,372 |
06 Feb 2024 | 8.30 | 8.33 | 8.22 | 8.27 | 8.01 | 2,874,988 |
05 Feb 2024 | 8.45 | 8.47 | 8.35 | 8.35 | 8.09 | 1,765,963 |
02 Feb 2024 | 8.50 | 8.50 | 8.40 | 8.47 | 8.21 | 4,591,504 |
01 Feb 2024 | 8.50 | 8.52 | 8.35 | 8.42 | 8.16 | 8,383,695 |
31 Jan 2024 | 8.35 | 8.55 | 8.33 | 8.52 | 8.26 | 9,643,190 |
30 Jan 2024 | 8.29 | 8.35 | 8.23 | 8.30 | 8.04 | 12,645,823 |
29 Jan 2024 | 8.21 | 8.33 | 8.21 | 8.32 | 8.06 | 2,234,535 |
25 Jan 2024 | 8.31 | 8.37 | 8.23 | 8.28 | 8.02 | 2,360,233 |
24 Jan 2024 | 8.10 | 8.28 | 8.08 | 8.27 | 8.01 | 3,665,115 |
23 Jan 2024 | 8.11 | 8.18 | 8.08 | 8.13 | 7.88 | 2,648,930 |
22 Jan 2024 | 8.18 | 8.18 | 8.10 | 8.13 | 7.88 | 2,710,652 |
19 Jan 2024 | 8.25 | 8.25 | 8.13 | 8.13 | 7.88 | 2,853,415 |
18 Jan 2024 | 8.07 | 8.21 | 8.03 | 8.21 | 7.96 | 5,201,515 |
17 Jan 2024 | 8.04 | 8.11 | 8.03 | 8.11 | 7.86 | 4,664,524 |
16 Jan 2024 | 8.20 | 8.20 | 8.00 | 8.02 | 7.77 | 3,124,246 |
15 Jan 2024 | 8.25 | 8.25 | 8.20 | 8.24 | 7.99 | 945,113 |
12 Jan 2024 | 8.29 | 8.30 | 8.20 | 8.26 | 8.00 | 3,794,011 |
11 Jan 2024 | 8.42 | 8.42 | 8.32 | 8.32 | 8.06 | 3,390,223 |
10 Jan 2024 | 8.39 | 8.41 | 8.33 | 8.33 | 8.07 | 2,380,020 |
09 Jan 2024 | 8.45 | 8.45 | 8.40 | 8.42 | 8.16 | 2,303,332 |
08 Jan 2024 | 8.40 | 8.45 | 8.34 | 8.42 | 8.16 | 2,440,274 |
05 Jan 2024 | 8.46 | 8.46 | 8.40 | 8.43 | 8.17 | 1,649,131 |
04 Jan 2024 | 8.44 | 8.45 | 8.39 | 8.45 | 8.19 | 8,559,150 |
03 Jan 2024 | 8.42 | 8.48 | 8.39 | 8.43 | 8.17 | 2,823,100 |
02 Jan 2024 | 8.47 | 8.49 | 8.42 | 8.47 | 8.21 | 1,232,628 |
29 Dec 2023 | 8.40 | 8.49 | 8.38 | 8.47 | 8.21 | 2,305,957 |
28 Dec 2023 | 8.39 | 8.40 | 8.36 | 8.39 | 8.13 | 2,101,852 |
27 Dec 2023 | 8.51 | 8.51 | 8.36 | 8.37 | 8.11 | 1,888,859 |
22 Dec 2023 | 8.45 | 8.45 | 8.28 | 8.40 | 8.14 | 3,357,954 |
21 Dec 2023 | 8.40 | 8.43 | 8.36 | 8.40 | 8.14 | 10,350,299 |
20 Dec 2023 | 8.30 | 8.47 | 8.26 | 8.42 | 8.16 | 6,650,776 |
19 Dec 2023 | 8.10 | 8.30 | 8.05 | 8.28 | 8.02 | 4,412,287 |
18 Dec 2023 | 7.93 | 8.06 | 7.92 | 8.02 | 7.77 | 3,384,772 |
15 Dec 2023 | 7.95 | 8.05 | 7.92 | 7.98 | 7.73 | 17,072,453 |
14 Dec 2023 | 8.00 | 8.00 | 7.90 | 7.99 | 7.74 | 5,049,436 |
13 Dec 2023 | 7.80 | 7.94 | 7.80 | 7.85 | 7.61 | 4,999,960 |
12 Dec 2023 | 7.80 | 7.88 | 7.78 | 7.88 | 7.64 | 4,425,861 |
11 Dec 2023 | 7.84 | 7.86 | 7.77 | 7.80 | 7.56 | 5,091,713 |
08 Dec 2023 | 7.90 | 7.91 | 7.82 | 7.84 | 7.60 | 6,051,141 |
07 Dec 2023 | 7.98 | 8.00 | 7.85 | 7.95 | 7.70 | 9,744,901 |
06 Dec 2023 | 8.01 | 8.06 | 7.97 | 8.00 | 7.75 | 19,024,467 |
05 Dec 2023 | 7.80 | 8.10 | 7.77 | 8.03 | 7.78 | 30,234,269 |
04 Dec 2023 | 8.10 | 8.10 | 7.84 | 7.86 | 7.62 | 7,148,339 |
01 Dec 2023 | 8.18 | 8.24 | 8.11 | 8.18 | 7.93 | 11,586,318 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |