Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 8.80 | 8.80 | 8.65 | 8.68 | 8.68 | 1,331,000 |
06 May 2024 | 8.74 | 8.80 | 8.68 | 8.74 | 8.74 | 1,108,500 |
03 May 2024 | 8.81 | 8.85 | 8.62 | 8.66 | 8.66 | 1,382,200 |
02 May 2024 | 8.83 | 8.83 | 8.57 | 8.62 | 8.62 | 1,270,100 |
01 May 2024 | 8.53 | 8.80 | 8.51 | 8.67 | 8.67 | 1,236,300 |
30 Apr 2024 | 8.73 | 8.78 | 8.48 | 8.52 | 8.52 | 1,706,600 |
29 Apr 2024 | 8.90 | 8.95 | 8.77 | 8.81 | 8.81 | 1,590,900 |
26 Apr 2024 | 8.76 | 8.95 | 8.75 | 8.85 | 8.85 | 961,600 |
25 Apr 2024 | 8.70 | 8.75 | 8.64 | 8.70 | 8.70 | 846,300 |
24 Apr 2024 | 8.80 | 8.84 | 8.70 | 8.82 | 8.82 | 1,067,900 |
23 Apr 2024 | 8.68 | 8.92 | 8.68 | 8.87 | 8.87 | 1,071,500 |
22 Apr 2024 | 8.69 | 8.76 | 8.60 | 8.71 | 8.71 | 782,700 |
19 Apr 2024 | 8.44 | 8.64 | 8.44 | 8.62 | 8.62 | 1,010,000 |
18 Apr 2024 | 8.48 | 8.56 | 8.42 | 8.47 | 8.47 | 1,065,200 |
17 Apr 2024 | 8.39 | 8.56 | 8.39 | 8.47 | 8.47 | 1,489,000 |
16 Apr 2024 | 8.36 | 8.41 | 8.25 | 8.33 | 8.33 | 1,977,800 |
15 Apr 2024 | 8.34 | 8.49 | 8.32 | 8.39 | 8.39 | 1,948,900 |
12 Apr 2024 | 8.42 | 8.45 | 8.29 | 8.32 | 8.32 | 1,143,100 |
11 Apr 2024 | 8.36 | 8.50 | 8.31 | 8.49 | 8.49 | 1,279,900 |
10 Apr 2024 | 8.66 | 8.67 | 8.25 | 8.30 | 8.30 | 2,587,000 |
09 Apr 2024 | 8.75 | 8.81 | 8.72 | 8.80 | 8.80 | 903,900 |
08 Apr 2024 | 8.86 | 8.90 | 8.71 | 8.71 | 8.71 | 825,600 |
05 Apr 2024 | 8.77 | 8.84 | 8.69 | 8.80 | 8.80 | 1,003,000 |
04 Apr 2024 | 8.93 | 9.04 | 8.80 | 8.81 | 8.81 | 1,135,700 |
03 Apr 2024 | 8.70 | 8.86 | 8.66 | 8.83 | 8.83 | 985,200 |
02 Apr 2024 | 8.80 | 8.94 | 8.72 | 8.74 | 8.74 | 1,901,400 |
01 Apr 2024 | 9.10 | 9.11 | 8.92 | 8.96 | 8.96 | 1,226,100 |
28 Mar 2024 | 8.93 | 9.16 | 8.93 | 9.13 | 9.13 | 1,389,500 |
27 Mar 2024 | 8.80 | 8.95 | 8.80 | 8.93 | 8.93 | 1,814,400 |
27 Mar 2024 | 0.3 Dividend | |||||
26 Mar 2024 | 9.22 | 9.23 | 9.02 | 9.03 | 8.73 | 1,844,100 |
25 Mar 2024 | 9.10 | 9.27 | 9.09 | 9.16 | 8.86 | 968,100 |
22 Mar 2024 | 9.21 | 9.25 | 9.07 | 9.08 | 8.78 | 985,800 |
21 Mar 2024 | 9.07 | 9.26 | 9.06 | 9.18 | 8.88 | 1,138,900 |
20 Mar 2024 | 8.87 | 9.20 | 8.84 | 9.07 | 8.77 | 1,256,900 |
19 Mar 2024 | 8.90 | 9.07 | 8.85 | 8.92 | 8.62 | 1,456,900 |
18 Mar 2024 | 8.88 | 9.05 | 8.77 | 8.94 | 8.64 | 1,724,500 |
15 Mar 2024 | 8.59 | 8.88 | 8.58 | 8.86 | 8.57 | 3,026,700 |
14 Mar 2024 | 8.90 | 8.90 | 8.59 | 8.67 | 8.38 | 1,481,900 |
13 Mar 2024 | 8.81 | 8.99 | 8.81 | 8.91 | 8.61 | 949,200 |
12 Mar 2024 | 8.75 | 8.86 | 8.72 | 8.83 | 8.54 | 779,700 |
11 Mar 2024 | 8.72 | 8.85 | 8.66 | 8.78 | 8.49 | 975,200 |
08 Mar 2024 | 8.78 | 8.95 | 8.73 | 8.76 | 8.47 | 1,172,400 |
07 Mar 2024 | 8.68 | 8.79 | 8.67 | 8.71 | 8.42 | 1,401,700 |
06 Mar 2024 | 8.53 | 8.66 | 8.45 | 8.47 | 8.19 | 1,344,900 |
05 Mar 2024 | 8.35 | 8.52 | 8.30 | 8.43 | 8.15 | 1,532,200 |
04 Mar 2024 | 8.79 | 8.93 | 8.37 | 8.39 | 8.11 | 3,376,100 |
01 Mar 2024 | 8.82 | 9.00 | 8.76 | 8.97 | 8.67 | 1,393,400 |
29 Feb 2024 | 8.63 | 8.85 | 8.60 | 8.83 | 8.54 | 1,954,300 |
28 Feb 2024 | 8.72 | 8.85 | 8.40 | 8.49 | 8.21 | 3,990,500 |
27 Feb 2024 | 9.01 | 9.08 | 8.93 | 8.93 | 8.63 | 1,195,700 |
26 Feb 2024 | 9.07 | 9.16 | 8.93 | 8.94 | 8.64 | 1,085,600 |
23 Feb 2024 | 9.06 | 9.16 | 8.96 | 9.11 | 8.81 | 957,600 |
22 Feb 2024 | 9.10 | 9.14 | 9.01 | 9.06 | 8.76 | 829,900 |
21 Feb 2024 | 9.09 | 9.17 | 9.05 | 9.06 | 8.76 | 763,800 |
20 Feb 2024 | 9.15 | 9.16 | 9.07 | 9.11 | 8.81 | 1,052,300 |
16 Feb 2024 | 9.15 | 9.28 | 9.08 | 9.20 | 8.89 | 1,050,900 |
15 Feb 2024 | 8.96 | 9.37 | 8.96 | 9.28 | 8.97 | 1,628,700 |
14 Feb 2024 | 9.00 | 9.05 | 8.85 | 8.89 | 8.59 | 1,645,100 |
13 Feb 2024 | 8.94 | 9.02 | 8.82 | 8.87 | 8.58 | 2,132,800 |
12 Feb 2024 | 9.07 | 9.27 | 9.03 | 9.21 | 8.90 | 1,558,100 |
09 Feb 2024 | 8.94 | 9.03 | 8.85 | 9.03 | 8.73 | 2,373,600 |
08 Feb 2024 | 8.82 | 8.94 | 8.71 | 8.88 | 8.58 | 1,505,400 |
07 Feb 2024 | 9.11 | 9.13 | 8.74 | 8.83 | 8.54 | 2,820,600 |
06 Feb 2024 | 9.01 | 9.15 | 8.97 | 9.08 | 8.78 | 1,396,300 |
05 Feb 2024 | 9.06 | 9.12 | 8.80 | 9.04 | 8.74 | 2,037,300 |
02 Feb 2024 | 9.40 | 9.41 | 9.15 | 9.17 | 8.87 | 1,697,700 |
01 Feb 2024 | 9.50 | 9.52 | 9.19 | 9.50 | 9.18 | 2,169,800 |
31 Jan 2024 | 9.72 | 9.73 | 9.35 | 9.37 | 9.06 | 1,586,400 |
30 Jan 2024 | 9.88 | 9.95 | 9.74 | 9.74 | 9.42 | 1,053,900 |
29 Jan 2024 | 9.83 | 9.96 | 9.82 | 9.95 | 9.62 | 784,000 |
26 Jan 2024 | 9.82 | 9.92 | 9.78 | 9.85 | 9.52 | 749,300 |
25 Jan 2024 | 9.87 | 9.89 | 9.66 | 9.74 | 9.42 | 794,100 |
24 Jan 2024 | 9.95 | 9.96 | 9.70 | 9.73 | 9.41 | 1,006,600 |
23 Jan 2024 | 9.92 | 9.99 | 9.83 | 9.84 | 9.51 | 1,082,700 |
22 Jan 2024 | 9.93 | 10.00 | 9.82 | 9.87 | 9.54 | 1,067,800 |
19 Jan 2024 | 9.81 | 9.84 | 9.59 | 9.84 | 9.51 | 1,411,300 |
18 Jan 2024 | 9.75 | 9.76 | 9.62 | 9.74 | 9.42 | 996,000 |
17 Jan 2024 | 9.66 | 9.77 | 9.54 | 9.69 | 9.37 | 1,160,300 |
16 Jan 2024 | 10.01 | 10.02 | 9.74 | 9.79 | 9.46 | 1,363,900 |
12 Jan 2024 | 10.25 | 10.36 | 10.09 | 10.11 | 9.77 | 696,100 |
11 Jan 2024 | 10.01 | 10.13 | 9.84 | 10.10 | 9.76 | 1,256,400 |
10 Jan 2024 | 9.99 | 10.12 | 9.99 | 10.12 | 9.78 | 926,300 |
09 Jan 2024 | 10.01 | 10.07 | 9.96 | 10.00 | 9.67 | 847,500 |
08 Jan 2024 | 9.90 | 10.13 | 9.83 | 10.13 | 9.79 | 1,257,300 |
05 Jan 2024 | 9.82 | 10.04 | 9.81 | 9.88 | 9.55 | 1,254,500 |
04 Jan 2024 | 9.97 | 10.04 | 9.89 | 9.90 | 9.57 | 1,588,900 |
03 Jan 2024 | 10.11 | 10.13 | 9.87 | 9.97 | 9.64 | 2,901,100 |
02 Jan 2024 | 10.21 | 10.30 | 10.12 | 10.23 | 9.89 | 1,247,800 |
29 Dec 2023 | 10.51 | 10.55 | 10.24 | 10.25 | 9.91 | 2,295,100 |
28 Dec 2023 | 10.70 | 10.71 | 10.50 | 10.53 | 10.18 | 3,650,300 |
28 Dec 2023 | 0.3 Dividend | |||||
27 Dec 2023 | 11.08 | 11.10 | 10.97 | 10.99 | 10.33 | 1,331,100 |
26 Dec 2023 | 10.99 | 11.11 | 10.95 | 11.08 | 10.42 | 812,600 |
22 Dec 2023 | 10.95 | 11.10 | 10.88 | 10.93 | 10.28 | 1,147,200 |
21 Dec 2023 | 10.81 | 10.97 | 10.77 | 10.94 | 10.29 | 1,286,200 |
20 Dec 2023 | 10.89 | 11.02 | 10.71 | 10.72 | 10.08 | 1,665,700 |
19 Dec 2023 | 10.81 | 10.92 | 10.76 | 10.90 | 10.25 | 1,507,400 |
18 Dec 2023 | 10.78 | 10.90 | 10.67 | 10.75 | 10.11 | 2,188,200 |
15 Dec 2023 | 11.08 | 11.15 | 10.78 | 10.90 | 10.25 | 5,199,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |