Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.74 | 8.76 | 8.60 | 8.65 | 8.65 | 3,486,591 |
02 May 2024 | 8.58 | 8.80 | 8.57 | 8.71 | 8.71 | 4,868,200 |
01 May 2024 | 8.77 | 8.82 | 8.40 | 8.50 | 8.50 | 6,693,400 |
30 Apr 2024 | 9.15 | 9.19 | 8.81 | 8.81 | 8.81 | 8,505,500 |
29 Apr 2024 | 9.06 | 9.28 | 9.00 | 9.23 | 9.23 | 5,022,300 |
26 Apr 2024 | 9.03 | 9.08 | 8.93 | 9.07 | 9.07 | 2,789,200 |
25 Apr 2024 | 8.82 | 9.04 | 8.75 | 9.00 | 9.00 | 3,866,300 |
24 Apr 2024 | 8.82 | 8.91 | 8.78 | 8.85 | 8.85 | 4,472,600 |
23 Apr 2024 | 8.65 | 8.88 | 8.59 | 8.86 | 8.86 | 5,201,300 |
22 Apr 2024 | 8.62 | 8.80 | 8.54 | 8.68 | 8.68 | 4,002,300 |
19 Apr 2024 | 8.42 | 8.73 | 8.40 | 8.69 | 8.69 | 5,468,700 |
18 Apr 2024 | 8.54 | 8.59 | 8.37 | 8.45 | 8.45 | 4,587,700 |
17 Apr 2024 | 8.54 | 8.72 | 8.44 | 8.51 | 8.51 | 6,076,400 |
16 Apr 2024 | 8.47 | 8.60 | 8.36 | 8.54 | 8.54 | 4,652,900 |
15 Apr 2024 | 8.79 | 8.85 | 8.50 | 8.51 | 8.51 | 6,935,500 |
12 Apr 2024 | 9.05 | 9.07 | 8.72 | 8.77 | 8.77 | 8,534,900 |
11 Apr 2024 | 8.81 | 9.02 | 8.76 | 8.87 | 8.87 | 10,901,700 |
10 Apr 2024 | 8.81 | 8.85 | 8.66 | 8.76 | 8.76 | 8,752,300 |
09 Apr 2024 | 8.83 | 8.90 | 8.76 | 8.83 | 8.83 | 5,012,600 |
08 Apr 2024 | 8.79 | 8.88 | 8.69 | 8.80 | 8.80 | 5,576,700 |
05 Apr 2024 | 8.80 | 8.86 | 8.74 | 8.80 | 8.80 | 4,184,800 |
04 Apr 2024 | 8.80 | 8.86 | 8.73 | 8.81 | 8.81 | 5,114,000 |
03 Apr 2024 | 8.53 | 8.80 | 8.49 | 8.80 | 8.80 | 8,108,700 |
02 Apr 2024 | 8.25 | 8.53 | 8.20 | 8.49 | 8.49 | 10,147,200 |
01 Apr 2024 | 8.26 | 8.29 | 8.11 | 8.17 | 8.17 | 5,167,100 |
28 Mar 2024 | 8.14 | 8.21 | 8.06 | 8.19 | 8.19 | 3,647,200 |
27 Mar 2024 | 7.77 | 8.07 | 7.75 | 8.06 | 8.06 | 5,248,800 |
26 Mar 2024 | 8.01 | 8.03 | 7.92 | 7.94 | 7.94 | 5,074,400 |
25 Mar 2024 | 7.86 | 8.02 | 7.85 | 8.00 | 8.00 | 6,249,000 |
22 Mar 2024 | 7.92 | 7.94 | 7.73 | 7.79 | 7.79 | 5,363,800 |
21 Mar 2024 | 7.92 | 7.98 | 7.88 | 7.93 | 7.93 | 5,074,400 |
20 Mar 2024 | 7.84 | 7.94 | 7.80 | 7.90 | 7.90 | 6,366,500 |
19 Mar 2024 | 7.82 | 7.98 | 7.80 | 7.94 | 7.94 | 4,986,900 |
18 Mar 2024 | 7.80 | 7.86 | 7.61 | 7.84 | 7.84 | 6,615,000 |
15 Mar 2024 | 7.70 | 7.80 | 7.67 | 7.77 | 7.77 | 6,981,200 |
14 Mar 2024 | 7.68 | 7.76 | 7.61 | 7.70 | 7.70 | 6,730,800 |
14 Mar 2024 | 0.085 Dividend | |||||
13 Mar 2024 | 7.64 | 7.76 | 7.64 | 7.73 | 7.64 | 5,288,300 |
12 Mar 2024 | 7.50 | 7.58 | 7.47 | 7.57 | 7.49 | 5,854,800 |
11 Mar 2024 | 7.50 | 7.55 | 7.37 | 7.55 | 7.47 | 5,586,900 |
08 Mar 2024 | 7.60 | 7.61 | 7.46 | 7.51 | 7.43 | 9,125,200 |
07 Mar 2024 | 7.60 | 7.70 | 7.51 | 7.58 | 7.50 | 6,795,500 |
06 Mar 2024 | 7.60 | 7.64 | 7.49 | 7.56 | 7.48 | 6,394,100 |
05 Mar 2024 | 7.42 | 7.58 | 7.37 | 7.51 | 7.43 | 7,660,100 |
04 Mar 2024 | 7.53 | 7.57 | 7.40 | 7.44 | 7.36 | 7,243,200 |
01 Mar 2024 | 7.38 | 7.58 | 7.34 | 7.49 | 7.41 | 8,812,000 |
29 Feb 2024 | 7.21 | 7.41 | 7.14 | 7.30 | 7.22 | 5,810,500 |
28 Feb 2024 | 7.18 | 7.21 | 7.08 | 7.15 | 7.07 | 5,938,500 |
27 Feb 2024 | 7.18 | 7.22 | 7.11 | 7.14 | 7.06 | 6,628,300 |
26 Feb 2024 | 7.04 | 7.13 | 6.97 | 7.12 | 7.04 | 5,190,200 |
23 Feb 2024 | 7.05 | 7.08 | 6.97 | 7.05 | 6.97 | 5,271,300 |
22 Feb 2024 | 6.97 | 7.16 | 6.94 | 7.12 | 7.04 | 7,482,400 |
21 Feb 2024 | 6.84 | 7.06 | 6.84 | 7.02 | 6.94 | 7,251,500 |
20 Feb 2024 | 6.81 | 6.89 | 6.78 | 6.84 | 6.76 | 7,050,000 |
16 Feb 2024 | 6.71 | 6.84 | 6.67 | 6.80 | 6.73 | 6,824,700 |
15 Feb 2024 | 6.34 | 6.73 | 6.33 | 6.70 | 6.63 | 7,048,300 |
14 Feb 2024 | 6.41 | 6.48 | 6.29 | 6.34 | 6.27 | 5,164,000 |
13 Feb 2024 | 6.46 | 6.48 | 6.30 | 6.35 | 6.28 | 5,516,300 |
12 Feb 2024 | 6.34 | 6.52 | 6.34 | 6.49 | 6.42 | 5,406,100 |
09 Feb 2024 | 6.39 | 6.41 | 6.32 | 6.33 | 6.26 | 4,940,400 |
08 Feb 2024 | 6.27 | 6.40 | 6.25 | 6.37 | 6.30 | 4,971,400 |
07 Feb 2024 | 6.28 | 6.32 | 6.20 | 6.26 | 6.19 | 3,631,700 |
06 Feb 2024 | 6.19 | 6.33 | 6.15 | 6.26 | 6.19 | 4,663,800 |
05 Feb 2024 | 6.20 | 6.20 | 6.03 | 6.13 | 6.06 | 6,681,400 |
02 Feb 2024 | 6.37 | 6.40 | 6.25 | 6.25 | 6.18 | 6,499,400 |
01 Feb 2024 | 6.57 | 6.66 | 6.39 | 6.42 | 6.35 | 8,895,100 |
31 Jan 2024 | 6.62 | 6.69 | 6.52 | 6.52 | 6.45 | 5,789,200 |
30 Jan 2024 | 6.48 | 6.69 | 6.45 | 6.68 | 6.61 | 6,610,800 |
29 Jan 2024 | 6.57 | 6.61 | 6.48 | 6.55 | 6.48 | 5,573,700 |
26 Jan 2024 | 6.60 | 6.65 | 6.46 | 6.60 | 6.53 | 5,384,400 |
25 Jan 2024 | 6.58 | 6.63 | 6.48 | 6.62 | 6.55 | 5,739,100 |
24 Jan 2024 | 6.47 | 6.52 | 6.39 | 6.51 | 6.44 | 5,723,100 |
23 Jan 2024 | 6.39 | 6.50 | 6.37 | 6.40 | 6.33 | 4,294,400 |
22 Jan 2024 | 6.40 | 6.48 | 6.36 | 6.42 | 6.35 | 5,169,800 |
19 Jan 2024 | 6.34 | 6.44 | 6.31 | 6.44 | 6.37 | 5,751,300 |
18 Jan 2024 | 6.38 | 6.41 | 6.29 | 6.36 | 6.29 | 4,401,600 |
17 Jan 2024 | 6.36 | 6.43 | 6.28 | 6.34 | 6.27 | 4,570,700 |
16 Jan 2024 | 6.64 | 6.64 | 6.42 | 6.44 | 6.37 | 4,809,500 |
12 Jan 2024 | 6.82 | 6.83 | 6.62 | 6.65 | 6.58 | 3,922,700 |
11 Jan 2024 | 6.60 | 6.68 | 6.55 | 6.64 | 6.57 | 4,203,300 |
10 Jan 2024 | 6.73 | 6.74 | 6.54 | 6.57 | 6.50 | 3,872,100 |
09 Jan 2024 | 6.77 | 6.77 | 6.61 | 6.68 | 6.61 | 3,166,000 |
08 Jan 2024 | 6.77 | 6.78 | 6.64 | 6.73 | 6.66 | 5,352,700 |
05 Jan 2024 | 6.91 | 6.98 | 6.85 | 6.92 | 6.84 | 4,035,300 |
04 Jan 2024 | 7.10 | 7.10 | 6.84 | 6.86 | 6.78 | 4,364,000 |
03 Jan 2024 | 6.93 | 7.07 | 6.87 | 7.03 | 6.95 | 3,602,000 |
02 Jan 2024 | 7.00 | 7.08 | 6.90 | 6.92 | 6.84 | 4,316,300 |
29 Dec 2023 | 6.97 | 6.99 | 6.93 | 6.93 | 6.85 | 3,267,800 |
28 Dec 2023 | 7.06 | 7.08 | 6.94 | 6.96 | 6.88 | 2,607,900 |
27 Dec 2023 | 7.20 | 7.22 | 7.08 | 7.09 | 7.01 | 3,344,200 |
26 Dec 2023 | 7.10 | 7.23 | 7.06 | 7.20 | 7.12 | 2,122,300 |
22 Dec 2023 | 7.05 | 7.10 | 6.97 | 7.02 | 6.94 | 3,686,300 |
21 Dec 2023 | 6.90 | 7.00 | 6.86 | 6.99 | 6.91 | 4,773,100 |
20 Dec 2023 | 6.99 | 7.02 | 6.82 | 6.83 | 6.75 | 4,076,700 |
19 Dec 2023 | 6.87 | 6.96 | 6.84 | 6.95 | 6.87 | 4,114,400 |
18 Dec 2023 | 6.96 | 7.01 | 6.83 | 6.86 | 6.78 | 3,804,600 |
15 Dec 2023 | 6.89 | 6.89 | 6.72 | 6.80 | 6.73 | 6,159,700 |
14 Dec 2023 | 6.77 | 6.90 | 6.77 | 6.85 | 6.77 | 8,399,600 |
14 Dec 2023 | 0.074 Dividend | |||||
13 Dec 2023 | 6.43 | 6.62 | 6.37 | 6.62 | 6.47 | 3,572,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |