Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.65 | 9.87 | 9.48 | 9.53 | 9.53 | 1,194,008 |
02 May 2024 | 9.38 | 9.46 | 9.24 | 9.41 | 9.41 | 1,011,300 |
01 May 2024 | 9.32 | 9.55 | 9.18 | 9.19 | 9.19 | 1,049,800 |
30 Apr 2024 | 9.37 | 9.51 | 9.25 | 9.29 | 9.29 | 820,800 |
29 Apr 2024 | 9.71 | 9.90 | 9.46 | 9.50 | 9.50 | 1,107,400 |
26 Apr 2024 | 9.40 | 9.73 | 9.27 | 9.66 | 9.66 | 826,400 |
25 Apr 2024 | 9.26 | 9.46 | 9.08 | 9.33 | 9.33 | 1,039,800 |
24 Apr 2024 | 9.59 | 9.73 | 9.40 | 9.44 | 9.44 | 1,164,100 |
23 Apr 2024 | 8.90 | 9.76 | 8.85 | 9.69 | 9.69 | 1,490,100 |
22 Apr 2024 | 8.83 | 9.17 | 8.73 | 8.85 | 8.85 | 1,389,600 |
19 Apr 2024 | 8.48 | 8.81 | 8.48 | 8.79 | 8.79 | 1,165,300 |
18 Apr 2024 | 8.65 | 8.80 | 8.49 | 8.51 | 8.51 | 999,600 |
17 Apr 2024 | 8.81 | 8.88 | 8.52 | 8.58 | 8.58 | 1,048,000 |
16 Apr 2024 | 8.38 | 8.73 | 8.22 | 8.67 | 8.67 | 1,485,900 |
15 Apr 2024 | 8.42 | 8.48 | 8.26 | 8.43 | 8.43 | 1,466,000 |
12 Apr 2024 | 8.61 | 8.61 | 8.22 | 8.29 | 8.29 | 1,310,300 |
11 Apr 2024 | 8.66 | 8.73 | 8.53 | 8.68 | 8.68 | 1,465,100 |
10 Apr 2024 | 8.90 | 9.08 | 8.53 | 8.59 | 8.59 | 1,663,500 |
09 Apr 2024 | 9.44 | 9.48 | 9.15 | 9.18 | 9.18 | 1,568,800 |
08 Apr 2024 | 10.17 | 10.21 | 9.43 | 9.44 | 9.44 | 1,588,900 |
05 Apr 2024 | 9.91 | 10.19 | 9.91 | 10.06 | 10.06 | 819,700 |
04 Apr 2024 | 10.25 | 10.30 | 9.93 | 9.96 | 9.96 | 1,252,900 |
03 Apr 2024 | 10.10 | 10.41 | 10.00 | 10.10 | 10.10 | 1,382,400 |
02 Apr 2024 | 10.58 | 10.67 | 9.99 | 10.11 | 10.11 | 1,655,000 |
01 Apr 2024 | 10.99 | 11.06 | 10.79 | 10.83 | 10.83 | 1,856,300 |
28 Mar 2024 | 10.69 | 10.94 | 10.67 | 10.93 | 10.93 | 1,344,000 |
27 Mar 2024 | 10.45 | 11.01 | 10.40 | 10.62 | 10.62 | 2,353,800 |
27 Mar 2024 | 0.05 Dividend | |||||
26 Mar 2024 | 11.02 | 11.04 | 10.41 | 10.41 | 10.36 | 1,716,400 |
25 Mar 2024 | 11.31 | 11.48 | 10.91 | 10.91 | 10.86 | 1,509,800 |
22 Mar 2024 | 10.89 | 11.48 | 10.67 | 11.22 | 11.17 | 2,372,600 |
21 Mar 2024 | 8.30 | 11.06 | 8.30 | 10.89 | 10.84 | 3,679,300 |
20 Mar 2024 | 11.12 | 11.57 | 11.03 | 11.52 | 11.46 | 1,843,900 |
19 Mar 2024 | 10.98 | 11.15 | 10.83 | 11.14 | 11.09 | 1,126,900 |
18 Mar 2024 | 11.01 | 11.36 | 10.72 | 11.13 | 11.08 | 1,282,300 |
15 Mar 2024 | 10.70 | 11.04 | 10.51 | 11.00 | 10.95 | 5,015,400 |
14 Mar 2024 | 10.90 | 11.01 | 10.62 | 10.78 | 10.73 | 1,071,700 |
13 Mar 2024 | 10.31 | 10.92 | 10.31 | 10.82 | 10.77 | 975,800 |
12 Mar 2024 | 10.32 | 10.51 | 10.20 | 10.36 | 10.31 | 1,331,000 |
11 Mar 2024 | 10.02 | 10.29 | 9.99 | 10.26 | 10.21 | 880,400 |
08 Mar 2024 | 10.42 | 10.54 | 9.91 | 10.03 | 9.98 | 1,255,800 |
07 Mar 2024 | 10.41 | 10.51 | 10.13 | 10.25 | 10.20 | 1,132,300 |
06 Mar 2024 | 10.73 | 10.73 | 10.13 | 10.32 | 10.27 | 1,188,000 |
05 Mar 2024 | 10.36 | 10.79 | 10.33 | 10.67 | 10.62 | 955,200 |
04 Mar 2024 | 10.77 | 10.82 | 10.40 | 10.40 | 10.35 | 1,405,500 |
01 Mar 2024 | 10.55 | 10.95 | 10.41 | 10.75 | 10.70 | 1,678,200 |
29 Feb 2024 | 10.33 | 10.72 | 10.32 | 10.56 | 10.51 | 1,306,200 |
28 Feb 2024 | 10.06 | 10.30 | 9.97 | 10.13 | 10.08 | 975,600 |
27 Feb 2024 | 9.82 | 10.42 | 9.82 | 10.22 | 10.17 | 1,279,400 |
26 Feb 2024 | 9.65 | 9.81 | 9.61 | 9.73 | 9.68 | 939,100 |
23 Feb 2024 | 9.33 | 9.78 | 9.26 | 9.76 | 9.71 | 1,043,300 |
22 Feb 2024 | 9.26 | 9.33 | 9.14 | 9.29 | 9.25 | 856,900 |
21 Feb 2024 | 8.86 | 9.23 | 8.79 | 9.19 | 9.15 | 774,600 |
20 Feb 2024 | 9.09 | 9.10 | 8.84 | 8.90 | 8.86 | 1,254,000 |
16 Feb 2024 | 9.40 | 9.41 | 9.18 | 9.25 | 9.21 | 977,500 |
15 Feb 2024 | 9.21 | 9.60 | 9.20 | 9.56 | 9.51 | 1,048,400 |
14 Feb 2024 | 9.18 | 9.20 | 8.83 | 9.14 | 9.10 | 1,185,400 |
13 Feb 2024 | 9.27 | 9.36 | 8.94 | 9.00 | 8.96 | 1,682,400 |
12 Feb 2024 | 9.48 | 9.93 | 9.48 | 9.82 | 9.77 | 1,158,600 |
09 Feb 2024 | 9.54 | 9.56 | 9.26 | 9.48 | 9.43 | 948,200 |
08 Feb 2024 | 9.11 | 9.52 | 9.04 | 9.48 | 9.43 | 916,100 |
07 Feb 2024 | 9.12 | 9.15 | 8.94 | 9.08 | 9.04 | 923,800 |
06 Feb 2024 | 9.13 | 9.40 | 9.02 | 9.15 | 9.11 | 1,362,600 |
05 Feb 2024 | 9.06 | 9.27 | 8.75 | 9.16 | 9.12 | 1,218,200 |
02 Feb 2024 | 8.98 | 9.29 | 8.87 | 9.21 | 9.17 | 1,093,100 |
01 Feb 2024 | 8.69 | 9.14 | 8.69 | 9.12 | 9.08 | 1,294,000 |
31 Jan 2024 | 8.85 | 9.04 | 8.53 | 8.57 | 8.53 | 1,442,000 |
30 Jan 2024 | 8.67 | 8.94 | 8.60 | 8.88 | 8.84 | 1,085,200 |
29 Jan 2024 | 8.66 | 8.78 | 8.52 | 8.72 | 8.68 | 930,100 |
26 Jan 2024 | 8.55 | 8.69 | 8.55 | 8.66 | 8.62 | 716,200 |
25 Jan 2024 | 8.50 | 8.60 | 8.41 | 8.57 | 8.53 | 1,107,000 |
24 Jan 2024 | 8.62 | 8.62 | 8.26 | 8.32 | 8.28 | 760,300 |
23 Jan 2024 | 8.71 | 8.79 | 8.30 | 8.45 | 8.41 | 1,054,700 |
22 Jan 2024 | 8.27 | 8.53 | 8.24 | 8.51 | 8.47 | 1,308,400 |
19 Jan 2024 | 8.30 | 8.37 | 8.02 | 8.23 | 8.19 | 1,739,900 |
18 Jan 2024 | 8.33 | 8.39 | 8.11 | 8.26 | 8.22 | 1,788,700 |
17 Jan 2024 | 8.29 | 8.29 | 8.12 | 8.24 | 8.20 | 1,114,000 |
16 Jan 2024 | 8.54 | 8.63 | 8.25 | 8.42 | 8.38 | 1,263,200 |
12 Jan 2024 | 8.88 | 8.97 | 8.62 | 8.68 | 8.64 | 925,800 |
11 Jan 2024 | 8.87 | 8.99 | 8.67 | 8.79 | 8.75 | 996,500 |
10 Jan 2024 | 8.75 | 9.03 | 8.73 | 8.98 | 8.94 | 1,550,400 |
09 Jan 2024 | 8.80 | 8.88 | 8.65 | 8.78 | 8.74 | 1,432,900 |
08 Jan 2024 | 8.50 | 8.96 | 8.49 | 8.91 | 8.87 | 1,465,500 |
05 Jan 2024 | 8.48 | 8.66 | 8.37 | 8.50 | 8.46 | 1,262,700 |
04 Jan 2024 | 8.62 | 8.70 | 8.46 | 8.52 | 8.48 | 1,089,300 |
03 Jan 2024 | 8.85 | 9.02 | 8.52 | 8.62 | 8.58 | 1,735,100 |
02 Jan 2024 | 8.83 | 9.24 | 8.70 | 9.00 | 8.96 | 1,306,500 |
29 Dec 2023 | 9.19 | 9.29 | 8.84 | 8.85 | 8.81 | 1,349,200 |
28 Dec 2023 | 9.22 | 9.30 | 9.14 | 9.25 | 9.21 | 881,900 |
27 Dec 2023 | 9.20 | 9.32 | 9.09 | 9.27 | 9.23 | 871,900 |
26 Dec 2023 | 8.82 | 9.27 | 8.81 | 9.21 | 9.17 | 1,050,200 |
22 Dec 2023 | 8.61 | 8.93 | 8.57 | 8.80 | 8.76 | 1,025,800 |
21 Dec 2023 | 8.77 | 8.87 | 8.64 | 8.86 | 8.82 | 1,298,800 |
20 Dec 2023 | 8.95 | 9.02 | 8.58 | 8.58 | 8.54 | 1,481,400 |
19 Dec 2023 | 8.94 | 9.02 | 8.81 | 8.98 | 8.94 | 1,582,700 |
18 Dec 2023 | 8.84 | 9.03 | 8.61 | 8.85 | 8.81 | 1,909,100 |
15 Dec 2023 | 9.00 | 9.00 | 8.59 | 8.86 | 8.82 | 10,990,700 |
14 Dec 2023 | 9.20 | 9.30 | 8.60 | 8.93 | 8.89 | 2,070,400 |
13 Dec 2023 | 8.39 | 8.90 | 8.31 | 8.90 | 8.86 | 2,535,400 |
12 Dec 2023 | 8.54 | 8.62 | 8.42 | 8.42 | 8.38 | 1,691,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |