Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 8.61 | 8.66 | 8.47 | 8.63 | 8.63 | 938,800 |
23 Apr 2024 | 8.49 | 8.70 | 8.43 | 8.68 | 8.68 | 686,900 |
22 Apr 2024 | 8.36 | 8.64 | 8.25 | 8.55 | 8.55 | 637,500 |
19 Apr 2024 | 8.25 | 8.47 | 8.24 | 8.41 | 8.41 | 599,500 |
18 Apr 2024 | 8.33 | 8.44 | 8.28 | 8.29 | 8.29 | 489,300 |
17 Apr 2024 | 8.38 | 8.53 | 8.28 | 8.32 | 8.32 | 448,900 |
16 Apr 2024 | 8.26 | 8.35 | 8.12 | 8.33 | 8.33 | 539,000 |
15 Apr 2024 | 8.42 | 8.52 | 8.24 | 8.29 | 8.29 | 509,900 |
12 Apr 2024 | 8.73 | 8.86 | 8.39 | 8.44 | 8.44 | 717,100 |
11 Apr 2024 | 8.72 | 8.79 | 8.60 | 8.66 | 8.66 | 704,800 |
10 Apr 2024 | 8.53 | 8.75 | 8.46 | 8.73 | 8.73 | 955,600 |
09 Apr 2024 | 8.69 | 8.73 | 8.52 | 8.59 | 8.59 | 630,600 |
08 Apr 2024 | 8.72 | 8.75 | 8.62 | 8.65 | 8.65 | 651,500 |
05 Apr 2024 | 8.66 | 8.72 | 8.53 | 8.69 | 8.69 | 726,200 |
04 Apr 2024 | 8.47 | 8.66 | 8.46 | 8.64 | 8.64 | 975,600 |
03 Apr 2024 | 8.28 | 8.45 | 8.26 | 8.42 | 8.42 | 930,400 |
02 Apr 2024 | 8.07 | 8.27 | 8.07 | 8.27 | 8.27 | 720,600 |
01 Apr 2024 | 8.07 | 8.10 | 8.00 | 8.09 | 8.09 | 782,500 |
28 Mar 2024 | 7.93 | 8.09 | 7.86 | 8.05 | 8.05 | 1,564,600 |
27 Mar 2024 | 7.77 | 7.90 | 7.77 | 7.87 | 7.87 | 669,600 |
26 Mar 2024 | 7.98 | 8.04 | 7.77 | 7.77 | 7.77 | 577,200 |
25 Mar 2024 | 7.73 | 7.99 | 7.68 | 7.91 | 7.91 | 1,461,400 |
22 Mar 2024 | 7.82 | 7.85 | 7.71 | 7.71 | 7.71 | 1,278,700 |
21 Mar 2024 | 7.79 | 7.87 | 7.75 | 7.84 | 7.84 | 998,600 |
20 Mar 2024 | 7.65 | 7.83 | 7.64 | 7.82 | 7.82 | 1,137,400 |
19 Mar 2024 | 7.48 | 7.74 | 7.48 | 7.72 | 7.72 | 815,500 |
18 Mar 2024 | 7.34 | 7.51 | 7.27 | 7.50 | 7.50 | 1,128,100 |
15 Mar 2024 | 7.17 | 7.36 | 7.17 | 7.34 | 7.34 | 1,889,200 |
14 Mar 2024 | 7.28 | 7.28 | 7.10 | 7.21 | 7.21 | 1,345,500 |
14 Mar 2024 | 0.26 Dividend | |||||
13 Mar 2024 | 7.51 | 7.59 | 7.43 | 7.52 | 7.26 | 1,237,400 |
12 Mar 2024 | 7.34 | 7.49 | 7.26 | 7.45 | 7.19 | 1,106,800 |
11 Mar 2024 | 7.05 | 7.34 | 7.00 | 7.32 | 7.07 | 1,351,700 |
08 Mar 2024 | 7.11 | 7.15 | 6.89 | 7.02 | 6.78 | 1,491,200 |
07 Mar 2024 | 7.07 | 7.45 | 7.02 | 7.09 | 6.84 | 4,085,900 |
06 Mar 2024 | 6.87 | 7.14 | 6.81 | 7.07 | 6.83 | 1,329,300 |
05 Mar 2024 | 6.95 | 7.02 | 6.91 | 6.92 | 6.68 | 912,600 |
04 Mar 2024 | 7.20 | 7.24 | 6.93 | 6.98 | 6.74 | 1,054,600 |
01 Mar 2024 | 7.13 | 7.28 | 7.12 | 7.20 | 6.95 | 909,700 |
29 Feb 2024 | 7.15 | 7.20 | 7.05 | 7.05 | 6.81 | 2,088,100 |
28 Feb 2024 | 7.11 | 7.20 | 7.06 | 7.06 | 6.82 | 1,389,200 |
27 Feb 2024 | 7.08 | 7.20 | 7.05 | 7.14 | 6.89 | 1,457,800 |
26 Feb 2024 | 7.05 | 7.18 | 6.98 | 7.03 | 6.79 | 1,216,900 |
23 Feb 2024 | 7.01 | 7.09 | 6.85 | 7.04 | 6.80 | 1,073,900 |
22 Feb 2024 | 7.06 | 7.13 | 6.94 | 7.12 | 6.87 | 1,365,500 |
21 Feb 2024 | 6.86 | 7.11 | 6.86 | 7.06 | 6.82 | 942,300 |
20 Feb 2024 | 6.83 | 6.97 | 6.78 | 6.80 | 6.56 | 1,034,800 |
16 Feb 2024 | 6.82 | 6.90 | 6.69 | 6.83 | 6.59 | 777,800 |
15 Feb 2024 | 6.52 | 6.89 | 6.51 | 6.82 | 6.58 | 1,013,700 |
14 Feb 2024 | 6.51 | 6.54 | 6.40 | 6.49 | 6.27 | 825,200 |
13 Feb 2024 | 6.69 | 6.69 | 6.45 | 6.46 | 6.24 | 718,700 |
12 Feb 2024 | 6.51 | 6.76 | 6.51 | 6.71 | 6.48 | 760,400 |
09 Feb 2024 | 6.50 | 6.60 | 6.47 | 6.52 | 6.29 | 793,700 |
08 Feb 2024 | 6.43 | 6.51 | 6.40 | 6.49 | 6.27 | 954,100 |
07 Feb 2024 | 6.63 | 6.68 | 6.31 | 6.45 | 6.23 | 1,131,200 |
06 Feb 2024 | 6.40 | 6.69 | 6.39 | 6.62 | 6.39 | 1,111,800 |
05 Feb 2024 | 6.39 | 6.48 | 6.22 | 6.39 | 6.17 | 1,113,400 |
02 Feb 2024 | 6.61 | 6.61 | 6.41 | 6.41 | 6.19 | 710,700 |
01 Feb 2024 | 6.76 | 6.79 | 6.55 | 6.61 | 6.38 | 753,400 |
31 Jan 2024 | 7.00 | 7.00 | 6.70 | 6.71 | 6.48 | 606,000 |
30 Jan 2024 | 6.86 | 6.99 | 6.82 | 6.98 | 6.74 | 621,100 |
29 Jan 2024 | 6.93 | 6.93 | 6.77 | 6.92 | 6.68 | 957,600 |
26 Jan 2024 | 6.91 | 6.96 | 6.80 | 6.91 | 6.67 | 635,400 |
25 Jan 2024 | 6.82 | 6.91 | 6.77 | 6.90 | 6.66 | 767,000 |
24 Jan 2024 | 6.73 | 6.81 | 6.71 | 6.77 | 6.54 | 754,200 |
23 Jan 2024 | 6.64 | 6.75 | 6.64 | 6.67 | 6.44 | 547,000 |
22 Jan 2024 | 6.60 | 6.67 | 6.53 | 6.65 | 6.42 | 631,600 |
19 Jan 2024 | 6.50 | 6.60 | 6.41 | 6.60 | 6.37 | 880,300 |
18 Jan 2024 | 6.48 | 6.50 | 6.38 | 6.49 | 6.27 | 816,800 |
17 Jan 2024 | 6.47 | 6.54 | 6.43 | 6.44 | 6.22 | 601,300 |
16 Jan 2024 | 6.72 | 6.74 | 6.52 | 6.53 | 6.30 | 1,006,600 |
12 Jan 2024 | 6.80 | 6.86 | 6.66 | 6.72 | 6.49 | 687,500 |
11 Jan 2024 | 6.60 | 6.69 | 6.53 | 6.66 | 6.43 | 638,800 |
10 Jan 2024 | 6.64 | 6.64 | 6.48 | 6.56 | 6.33 | 736,800 |
09 Jan 2024 | 6.77 | 6.78 | 6.59 | 6.64 | 6.41 | 928,200 |
08 Jan 2024 | 6.78 | 6.83 | 6.67 | 6.76 | 6.53 | 951,500 |
05 Jan 2024 | 6.85 | 6.94 | 6.82 | 6.89 | 6.65 | 954,400 |
04 Jan 2024 | 7.20 | 7.23 | 6.82 | 6.82 | 6.58 | 960,800 |
03 Jan 2024 | 7.08 | 7.19 | 7.02 | 7.15 | 6.90 | 717,500 |
02 Jan 2024 | 7.10 | 7.22 | 7.00 | 7.05 | 6.81 | 965,900 |
29 Dec 2023 | 7.14 | 7.16 | 7.02 | 7.03 | 6.79 | 542,600 |
28 Dec 2023 | 7.27 | 7.30 | 7.12 | 7.13 | 6.88 | 638,000 |
27 Dec 2023 | 7.31 | 7.34 | 7.25 | 7.28 | 7.03 | 510,000 |
26 Dec 2023 | 7.19 | 7.34 | 7.11 | 7.31 | 7.06 | 622,500 |
22 Dec 2023 | 7.07 | 7.20 | 7.07 | 7.12 | 6.87 | 516,300 |
21 Dec 2023 | 7.01 | 7.04 | 6.93 | 7.03 | 6.79 | 650,000 |
20 Dec 2023 | 7.06 | 7.16 | 6.95 | 6.96 | 6.72 | 873,600 |
19 Dec 2023 | 6.91 | 7.08 | 6.85 | 7.05 | 6.81 | 749,000 |
18 Dec 2023 | 7.06 | 7.11 | 6.92 | 6.92 | 6.68 | 919,000 |
15 Dec 2023 | 7.03 | 7.03 | 6.82 | 6.91 | 6.67 | 2,178,400 |
14 Dec 2023 | 6.91 | 7.04 | 6.88 | 6.97 | 6.73 | 1,145,400 |
13 Dec 2023 | 6.60 | 6.79 | 6.52 | 6.78 | 6.55 | 1,742,800 |
12 Dec 2023 | 6.80 | 6.81 | 6.52 | 6.60 | 6.37 | 1,088,100 |
11 Dec 2023 | 6.96 | 6.97 | 6.86 | 6.88 | 6.64 | 662,000 |
08 Dec 2023 | 6.95 | 7.02 | 6.91 | 6.96 | 6.72 | 546,100 |
07 Dec 2023 | 6.82 | 6.93 | 6.70 | 6.89 | 6.65 | 949,200 |
06 Dec 2023 | 6.80 | 6.88 | 6.73 | 6.81 | 6.57 | 987,300 |
05 Dec 2023 | 7.06 | 7.12 | 6.84 | 6.85 | 6.61 | 623,300 |
04 Dec 2023 | 7.11 | 7.11 | 6.97 | 7.07 | 6.83 | 1,053,400 |
01 Dec 2023 | 7.16 | 7.32 | 7.10 | 7.15 | 6.90 | 687,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |