Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 8.06 | 8.07 | 7.63 | 7.66 | 7.66 | 6,953,600 |
15 Mar 2024 | 7.69 | 8.25 | 7.68 | 8.18 | 8.18 | 54,192,700 |
14 Mar 2024 | 7.77 | 7.78 | 7.57 | 7.72 | 7.72 | 5,619,700 |
13 Mar 2024 | 7.64 | 7.88 | 7.63 | 7.83 | 7.83 | 4,769,400 |
12 Mar 2024 | 7.54 | 7.74 | 7.42 | 7.66 | 7.66 | 4,280,000 |
11 Mar 2024 | 7.83 | 7.92 | 7.55 | 7.58 | 7.58 | 3,983,300 |
08 Mar 2024 | 7.79 | 7.92 | 7.70 | 7.86 | 7.86 | 3,915,500 |
07 Mar 2024 | 7.53 | 7.74 | 7.51 | 7.73 | 7.73 | 3,648,000 |
06 Mar 2024 | 7.51 | 7.55 | 7.40 | 7.47 | 7.47 | 3,350,600 |
05 Mar 2024 | 7.46 | 7.67 | 7.39 | 7.43 | 7.43 | 3,477,600 |
04 Mar 2024 | 7.54 | 7.61 | 7.32 | 7.55 | 7.55 | 4,238,000 |
01 Mar 2024 | 7.50 | 7.64 | 7.28 | 7.55 | 7.55 | 4,413,400 |
29 Feb 2024 | 7.42 | 7.61 | 7.34 | 7.50 | 7.50 | 5,047,600 |
28 Feb 2024 | 7.29 | 7.37 | 7.07 | 7.30 | 7.30 | 6,494,800 |
28 Feb 2024 | 0.07 Dividend | |||||
27 Feb 2024 | 7.26 | 7.43 | 7.13 | 7.36 | 7.29 | 12,083,200 |
26 Feb 2024 | 7.18 | 7.26 | 6.96 | 7.16 | 7.09 | 6,282,500 |
23 Feb 2024 | 7.45 | 7.55 | 7.23 | 7.25 | 7.18 | 5,869,900 |
22 Feb 2024 | 7.65 | 7.72 | 7.48 | 7.52 | 7.45 | 4,178,600 |
21 Feb 2024 | 7.78 | 7.95 | 7.49 | 7.62 | 7.55 | 8,269,400 |
20 Feb 2024 | 7.65 | 7.98 | 7.60 | 7.80 | 7.73 | 5,238,600 |
16 Feb 2024 | 7.73 | 7.85 | 7.64 | 7.67 | 7.60 | 5,631,000 |
15 Feb 2024 | 7.74 | 8.02 | 7.71 | 8.00 | 7.92 | 5,313,700 |
14 Feb 2024 | 7.50 | 7.68 | 7.42 | 7.61 | 7.54 | 5,202,000 |
13 Feb 2024 | 7.11 | 7.49 | 6.90 | 7.36 | 7.29 | 9,831,100 |
12 Feb 2024 | 6.85 | 7.40 | 6.73 | 7.29 | 7.22 | 11,557,000 |
09 Feb 2024 | 8.09 | 8.20 | 6.84 | 6.85 | 6.78 | 17,865,200 |
08 Feb 2024 | 7.93 | 8.50 | 7.91 | 8.45 | 8.37 | 4,774,000 |
07 Feb 2024 | 8.06 | 8.16 | 7.89 | 7.92 | 7.84 | 3,386,500 |
06 Feb 2024 | 8.06 | 8.29 | 8.00 | 8.06 | 7.98 | 3,746,400 |
05 Feb 2024 | 8.21 | 8.23 | 8.03 | 8.09 | 8.01 | 2,758,600 |
02 Feb 2024 | 8.34 | 8.44 | 8.15 | 8.32 | 8.24 | 2,839,900 |
01 Feb 2024 | 8.42 | 8.51 | 8.25 | 8.47 | 8.39 | 2,560,000 |
31 Jan 2024 | 8.58 | 8.71 | 8.32 | 8.32 | 8.24 | 4,042,500 |
30 Jan 2024 | 8.62 | 8.68 | 8.55 | 8.59 | 8.51 | 2,453,700 |
29 Jan 2024 | 8.68 | 8.78 | 8.57 | 8.74 | 8.66 | 3,844,600 |
26 Jan 2024 | 8.65 | 8.76 | 8.62 | 8.69 | 8.61 | 2,639,100 |
25 Jan 2024 | 8.38 | 8.59 | 8.32 | 8.53 | 8.45 | 3,536,400 |
24 Jan 2024 | 8.52 | 8.55 | 8.25 | 8.30 | 8.22 | 2,508,700 |
23 Jan 2024 | 8.61 | 8.77 | 8.35 | 8.36 | 8.28 | 3,389,500 |
22 Jan 2024 | 8.27 | 8.54 | 8.14 | 8.46 | 8.38 | 4,451,300 |
19 Jan 2024 | 8.02 | 8.20 | 7.96 | 8.15 | 8.07 | 2,962,200 |
18 Jan 2024 | 8.12 | 8.20 | 8.01 | 8.03 | 7.95 | 3,173,000 |
17 Jan 2024 | 8.19 | 8.22 | 8.00 | 8.11 | 8.03 | 3,383,100 |
16 Jan 2024 | 8.40 | 8.42 | 8.19 | 8.26 | 8.18 | 2,811,400 |
12 Jan 2024 | 8.88 | 8.96 | 8.41 | 8.49 | 8.41 | 3,421,900 |
11 Jan 2024 | 8.83 | 8.90 | 8.66 | 8.75 | 8.67 | 2,487,300 |
10 Jan 2024 | 9.03 | 9.04 | 8.76 | 8.89 | 8.81 | 3,532,000 |
09 Jan 2024 | 8.54 | 9.09 | 8.49 | 8.97 | 8.88 | 4,781,300 |
08 Jan 2024 | 8.41 | 8.70 | 8.39 | 8.55 | 8.47 | 2,985,100 |
05 Jan 2024 | 8.28 | 8.60 | 8.24 | 8.41 | 8.33 | 5,183,500 |
04 Jan 2024 | 8.36 | 8.43 | 8.24 | 8.34 | 8.26 | 3,165,600 |
03 Jan 2024 | 8.64 | 8.64 | 8.35 | 8.36 | 8.28 | 3,180,200 |
02 Jan 2024 | 8.62 | 8.95 | 8.53 | 8.74 | 8.66 | 3,134,500 |
29 Dec 2023 | 8.83 | 8.90 | 8.63 | 8.68 | 8.60 | 2,525,200 |
28 Dec 2023 | 8.63 | 8.83 | 8.63 | 8.82 | 8.74 | 2,158,000 |
27 Dec 2023 | 8.71 | 8.82 | 8.64 | 8.71 | 8.63 | 2,680,600 |
26 Dec 2023 | 8.54 | 8.77 | 8.49 | 8.70 | 8.62 | 2,999,900 |
22 Dec 2023 | 8.63 | 8.80 | 8.52 | 8.56 | 8.48 | 2,782,200 |
21 Dec 2023 | 8.60 | 8.73 | 8.51 | 8.69 | 8.61 | 2,979,800 |
20 Dec 2023 | 8.82 | 8.82 | 8.50 | 8.51 | 8.43 | 3,388,300 |
19 Dec 2023 | 8.63 | 8.88 | 8.57 | 8.85 | 8.77 | 3,585,100 |
18 Dec 2023 | 8.70 | 8.71 | 8.36 | 8.54 | 8.46 | 4,789,000 |
15 Dec 2023 | 9.02 | 9.10 | 8.61 | 8.75 | 8.67 | 19,726,000 |
14 Dec 2023 | 8.83 | 9.24 | 8.81 | 8.98 | 8.89 | 7,840,900 |
13 Dec 2023 | 8.03 | 8.60 | 7.99 | 8.55 | 8.47 | 4,692,600 |
12 Dec 2023 | 8.30 | 8.31 | 8.06 | 8.08 | 8.00 | 3,516,300 |
11 Dec 2023 | 8.41 | 8.62 | 8.28 | 8.31 | 8.23 | 4,292,500 |
08 Dec 2023 | 8.37 | 8.53 | 8.24 | 8.42 | 8.34 | 3,891,800 |
07 Dec 2023 | 8.22 | 8.43 | 8.14 | 8.40 | 8.32 | 3,816,900 |
06 Dec 2023 | 8.05 | 8.32 | 8.02 | 8.23 | 8.15 | 3,251,400 |
05 Dec 2023 | 8.15 | 8.19 | 7.94 | 8.00 | 7.92 | 3,372,100 |
04 Dec 2023 | 8.12 | 8.42 | 8.08 | 8.24 | 8.16 | 5,503,800 |
01 Dec 2023 | 7.60 | 8.15 | 7.53 | 8.11 | 8.03 | 4,116,600 |
30 Nov 2023 | 7.67 | 7.75 | 7.55 | 7.63 | 7.56 | 4,251,700 |
29 Nov 2023 | 7.63 | 7.78 | 7.56 | 7.68 | 7.61 | 4,072,700 |
29 Nov 2023 | 0.07 Dividend | |||||
28 Nov 2023 | 7.40 | 7.62 | 7.31 | 7.59 | 7.45 | 4,182,000 |
27 Nov 2023 | 7.43 | 7.50 | 7.29 | 7.43 | 7.29 | 4,116,700 |
24 Nov 2023 | 7.49 | 7.53 | 7.38 | 7.49 | 7.35 | 1,200,600 |
22 Nov 2023 | 7.43 | 7.55 | 7.37 | 7.51 | 7.37 | 2,561,000 |
21 Nov 2023 | 7.43 | 7.45 | 7.29 | 7.35 | 7.21 | 2,559,800 |
20 Nov 2023 | 7.52 | 7.54 | 7.36 | 7.51 | 7.37 | 3,672,700 |
17 Nov 2023 | 7.54 | 7.59 | 7.36 | 7.55 | 7.41 | 2,725,500 |
16 Nov 2023 | 7.60 | 7.69 | 7.23 | 7.41 | 7.27 | 3,483,700 |
15 Nov 2023 | 7.44 | 7.69 | 7.43 | 7.66 | 7.52 | 4,607,500 |
14 Nov 2023 | 6.91 | 7.52 | 6.91 | 7.36 | 7.22 | 5,897,500 |
13 Nov 2023 | 6.79 | 6.82 | 6.55 | 6.67 | 6.55 | 4,248,000 |
10 Nov 2023 | 6.74 | 6.85 | 6.59 | 6.84 | 6.71 | 4,003,200 |
09 Nov 2023 | 6.88 | 6.89 | 6.65 | 6.72 | 6.59 | 4,641,300 |
08 Nov 2023 | 6.88 | 6.98 | 6.80 | 6.85 | 6.72 | 3,710,600 |
07 Nov 2023 | 6.97 | 7.03 | 6.86 | 6.90 | 6.77 | 3,456,300 |
06 Nov 2023 | 6.92 | 7.11 | 6.79 | 7.04 | 6.91 | 5,291,000 |
03 Nov 2023 | 7.01 | 7.14 | 6.85 | 6.92 | 6.79 | 7,673,600 |
02 Nov 2023 | 6.69 | 6.88 | 6.69 | 6.80 | 6.67 | 5,494,300 |
01 Nov 2023 | 6.73 | 6.76 | 6.50 | 6.62 | 6.50 | 7,766,400 |
31 Oct 2023 | 7.07 | 7.07 | 6.57 | 6.72 | 6.59 | 9,562,000 |
30 Oct 2023 | 6.52 | 7.07 | 6.52 | 7.01 | 6.88 | 13,876,700 |
27 Oct 2023 | 6.60 | 7.54 | 6.52 | 6.66 | 6.54 | 13,389,700 |
26 Oct 2023 | 7.25 | 7.44 | 7.11 | 7.39 | 7.25 | 6,250,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |