Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 7.72 | 7.83 | 7.64 | 7.78 | 7.78 | 1,944,500 |
22 Apr 2024 | 7.72 | 7.88 | 7.61 | 7.72 | 7.72 | 3,370,500 |
19 Apr 2024 | 7.53 | 7.73 | 7.49 | 7.71 | 7.71 | 3,170,500 |
18 Apr 2024 | 7.54 | 7.67 | 7.49 | 7.56 | 7.56 | 2,584,600 |
17 Apr 2024 | 7.62 | 7.68 | 7.43 | 7.52 | 7.52 | 2,665,000 |
16 Apr 2024 | 7.55 | 7.62 | 7.49 | 7.57 | 7.57 | 2,980,600 |
15 Apr 2024 | 7.78 | 7.89 | 7.54 | 7.59 | 7.59 | 3,042,300 |
12 Apr 2024 | 7.94 | 7.98 | 7.71 | 7.75 | 7.75 | 2,366,800 |
11 Apr 2024 | 7.94 | 8.01 | 7.83 | 7.93 | 7.93 | 2,765,000 |
10 Apr 2024 | 7.81 | 8.06 | 7.81 | 7.93 | 7.93 | 4,744,000 |
09 Apr 2024 | 8.23 | 8.23 | 7.95 | 7.99 | 7.99 | 2,572,900 |
08 Apr 2024 | 8.15 | 8.23 | 8.06 | 8.19 | 8.19 | 2,715,700 |
05 Apr 2024 | 8.02 | 8.23 | 7.97 | 8.13 | 8.13 | 2,231,800 |
04 Apr 2024 | 8.17 | 8.24 | 8.00 | 8.05 | 8.05 | 3,252,300 |
03 Apr 2024 | 7.75 | 8.15 | 7.62 | 8.08 | 8.08 | 4,403,400 |
02 Apr 2024 | 7.59 | 7.74 | 7.53 | 7.70 | 7.70 | 4,612,900 |
01 Apr 2024 | 7.67 | 7.75 | 7.58 | 7.66 | 7.66 | 4,267,100 |
28 Mar 2024 | 7.66 | 7.78 | 7.65 | 7.77 | 7.77 | 4,063,200 |
27 Mar 2024 | 7.70 | 7.82 | 7.59 | 7.64 | 7.64 | 2,666,000 |
26 Mar 2024 | 7.90 | 7.93 | 7.71 | 7.72 | 7.72 | 3,203,900 |
25 Mar 2024 | 8.18 | 8.26 | 7.86 | 7.86 | 7.86 | 3,203,700 |
22 Mar 2024 | 8.29 | 8.33 | 8.19 | 8.21 | 8.21 | 2,962,400 |
21 Mar 2024 | 8.15 | 8.33 | 8.12 | 8.29 | 8.29 | 3,564,800 |
20 Mar 2024 | 7.93 | 8.15 | 7.83 | 8.13 | 8.13 | 3,192,100 |
19 Mar 2024 | 7.92 | 8.03 | 7.79 | 7.98 | 7.98 | 4,260,000 |
18 Mar 2024 | 8.40 | 8.46 | 7.95 | 7.98 | 7.98 | 9,123,100 |
15 Mar 2024 | 8.34 | 8.70 | 8.32 | 8.36 | 8.36 | 78,502,200 |
14 Mar 2024 | 8.49 | 8.51 | 8.26 | 8.41 | 8.41 | 6,499,600 |
13 Mar 2024 | 8.50 | 8.70 | 8.45 | 8.50 | 8.50 | 6,482,800 |
12 Mar 2024 | 8.54 | 8.66 | 8.47 | 8.50 | 8.50 | 4,864,400 |
11 Mar 2024 | 8.44 | 8.59 | 8.19 | 8.54 | 8.54 | 5,459,300 |
08 Mar 2024 | 8.47 | 8.67 | 8.45 | 8.50 | 8.50 | 6,928,800 |
07 Mar 2024 | 8.55 | 8.56 | 8.39 | 8.43 | 8.43 | 6,142,300 |
06 Mar 2024 | 8.42 | 8.56 | 8.33 | 8.55 | 8.55 | 10,202,600 |
05 Mar 2024 | 8.12 | 8.48 | 8.02 | 8.27 | 8.27 | 11,201,800 |
04 Mar 2024 | 7.62 | 8.16 | 7.45 | 8.14 | 8.14 | 25,839,900 |
04 Mar 2024 | 0.01 Dividend | |||||
01 Mar 2024 | 6.96 | 7.20 | 6.95 | 7.10 | 7.09 | 3,238,100 |
29 Feb 2024 | 7.16 | 7.16 | 6.78 | 6.95 | 6.94 | 6,677,800 |
28 Feb 2024 | 6.99 | 7.04 | 6.93 | 7.02 | 7.01 | 1,737,900 |
27 Feb 2024 | 6.94 | 7.05 | 6.92 | 6.98 | 6.97 | 1,928,700 |
26 Feb 2024 | 7.08 | 7.10 | 6.95 | 6.97 | 6.96 | 3,924,800 |
23 Feb 2024 | 7.12 | 7.27 | 7.06 | 7.08 | 7.07 | 2,419,100 |
22 Feb 2024 | 7.12 | 7.27 | 7.06 | 7.10 | 7.09 | 2,617,900 |
21 Feb 2024 | 7.04 | 7.14 | 7.01 | 7.11 | 7.10 | 3,307,700 |
20 Feb 2024 | 7.36 | 7.42 | 7.03 | 7.09 | 7.08 | 3,428,100 |
16 Feb 2024 | 7.27 | 7.62 | 7.23 | 7.45 | 7.44 | 4,693,200 |
15 Feb 2024 | 7.15 | 7.36 | 7.11 | 7.20 | 7.19 | 3,725,300 |
14 Feb 2024 | 7.21 | 7.36 | 6.70 | 7.10 | 7.09 | 6,411,600 |
13 Feb 2024 | 7.30 | 7.48 | 7.26 | 7.31 | 7.30 | 4,600,600 |
12 Feb 2024 | 7.54 | 7.65 | 7.46 | 7.51 | 7.50 | 3,091,700 |
09 Feb 2024 | 7.30 | 7.51 | 7.30 | 7.50 | 7.49 | 2,425,800 |
08 Feb 2024 | 7.12 | 7.29 | 7.12 | 7.28 | 7.27 | 1,641,300 |
07 Feb 2024 | 7.00 | 7.19 | 6.95 | 7.15 | 7.14 | 1,788,400 |
06 Feb 2024 | 7.10 | 7.14 | 6.98 | 6.99 | 6.98 | 2,426,500 |
05 Feb 2024 | 7.16 | 7.18 | 7.03 | 7.12 | 7.11 | 2,164,200 |
02 Feb 2024 | 7.11 | 7.26 | 7.03 | 7.21 | 7.20 | 2,028,700 |
01 Feb 2024 | 7.07 | 7.19 | 7.02 | 7.17 | 7.16 | 2,001,000 |
31 Jan 2024 | 7.23 | 7.27 | 7.06 | 7.06 | 7.05 | 2,273,100 |
30 Jan 2024 | 7.34 | 7.38 | 7.25 | 7.27 | 7.26 | 1,109,800 |
29 Jan 2024 | 7.26 | 7.38 | 7.24 | 7.36 | 7.35 | 2,125,500 |
26 Jan 2024 | 7.20 | 7.29 | 7.16 | 7.26 | 7.25 | 1,117,800 |
25 Jan 2024 | 7.38 | 7.42 | 7.23 | 7.23 | 7.22 | 1,956,000 |
24 Jan 2024 | 7.29 | 7.48 | 7.23 | 7.28 | 7.27 | 3,375,200 |
23 Jan 2024 | 7.38 | 7.45 | 7.15 | 7.25 | 7.24 | 5,010,900 |
22 Jan 2024 | 6.99 | 7.05 | 6.94 | 7.03 | 7.02 | 2,457,300 |
19 Jan 2024 | 7.07 | 7.09 | 6.87 | 6.95 | 6.94 | 1,915,600 |
18 Jan 2024 | 6.90 | 7.05 | 6.87 | 7.03 | 7.02 | 2,516,300 |
17 Jan 2024 | 6.66 | 6.89 | 6.65 | 6.89 | 6.88 | 1,784,900 |
16 Jan 2024 | 6.80 | 6.80 | 6.63 | 6.75 | 6.74 | 1,801,200 |
12 Jan 2024 | 6.81 | 6.90 | 6.70 | 6.73 | 6.72 | 1,226,900 |
11 Jan 2024 | 6.67 | 6.75 | 6.60 | 6.73 | 6.72 | 1,506,100 |
10 Jan 2024 | 6.63 | 6.72 | 6.59 | 6.70 | 6.69 | 1,483,000 |
09 Jan 2024 | 6.70 | 6.78 | 6.61 | 6.67 | 6.66 | 2,373,200 |
08 Jan 2024 | 6.66 | 6.81 | 6.65 | 6.79 | 6.78 | 1,422,900 |
05 Jan 2024 | 6.59 | 6.75 | 6.58 | 6.67 | 6.66 | 2,072,900 |
04 Jan 2024 | 6.82 | 6.82 | 6.61 | 6.65 | 6.64 | 1,888,100 |
03 Jan 2024 | 6.98 | 6.98 | 6.74 | 6.76 | 6.75 | 2,509,600 |
02 Jan 2024 | 7.17 | 7.20 | 6.90 | 6.98 | 6.97 | 3,515,300 |
29 Dec 2023 | 6.92 | 7.32 | 6.89 | 7.22 | 7.21 | 7,404,600 |
28 Dec 2023 | 6.80 | 6.85 | 6.74 | 6.76 | 6.75 | 936,500 |
27 Dec 2023 | 6.80 | 6.85 | 6.73 | 6.84 | 6.83 | 1,389,500 |
26 Dec 2023 | 6.71 | 6.80 | 6.70 | 6.79 | 6.78 | 1,358,600 |
22 Dec 2023 | 6.70 | 6.73 | 6.62 | 6.68 | 6.67 | 1,533,500 |
21 Dec 2023 | 6.48 | 6.70 | 6.48 | 6.68 | 6.67 | 2,107,900 |
20 Dec 2023 | 6.57 | 6.78 | 6.45 | 6.46 | 6.45 | 2,669,200 |
19 Dec 2023 | 6.25 | 6.70 | 6.22 | 6.56 | 6.55 | 4,292,900 |
18 Dec 2023 | 6.18 | 6.27 | 6.09 | 6.22 | 6.21 | 2,033,900 |
15 Dec 2023 | 6.32 | 6.38 | 6.15 | 6.15 | 6.14 | 8,247,900 |
14 Dec 2023 | 6.43 | 6.50 | 6.19 | 6.30 | 6.29 | 3,290,000 |
13 Dec 2023 | 6.30 | 6.38 | 6.22 | 6.37 | 6.36 | 2,539,100 |
12 Dec 2023 | 6.40 | 6.44 | 6.26 | 6.30 | 6.29 | 1,535,900 |
11 Dec 2023 | 6.36 | 6.39 | 6.30 | 6.37 | 6.36 | 1,805,400 |
08 Dec 2023 | 6.26 | 6.42 | 6.23 | 6.39 | 6.38 | 1,926,800 |
07 Dec 2023 | 6.38 | 6.41 | 6.22 | 6.23 | 6.22 | 1,717,500 |
06 Dec 2023 | 6.42 | 6.49 | 6.34 | 6.36 | 6.35 | 1,426,800 |
05 Dec 2023 | 6.55 | 6.56 | 6.36 | 6.38 | 6.37 | 1,898,800 |
04 Dec 2023 | 6.36 | 6.56 | 6.36 | 6.55 | 6.54 | 2,501,500 |
01 Dec 2023 | 6.50 | 6.61 | 6.40 | 6.42 | 6.41 | 1,809,700 |
30 Nov 2023 | 6.47 | 6.54 | 6.42 | 6.50 | 6.49 | 2,604,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |