Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 6.59 | 6.78 | 6.59 | 6.75 | 6.75 | 1,808,700 |
18 Apr 2024 | 6.60 | 6.71 | 6.55 | 6.62 | 6.62 | 1,821,000 |
17 Apr 2024 | 6.60 | 6.72 | 6.53 | 6.58 | 6.58 | 1,254,700 |
16 Apr 2024 | 6.66 | 6.72 | 6.52 | 6.57 | 6.57 | 1,767,900 |
15 Apr 2024 | 6.77 | 6.80 | 6.65 | 6.73 | 6.73 | 2,293,800 |
12 Apr 2024 | 6.81 | 6.90 | 6.75 | 6.78 | 6.78 | 1,398,200 |
11 Apr 2024 | 6.89 | 6.93 | 6.76 | 6.83 | 6.83 | 1,378,200 |
10 Apr 2024 | 7.10 | 7.10 | 6.74 | 6.86 | 6.86 | 3,303,800 |
10 Apr 2024 | 0.275 Dividend | |||||
09 Apr 2024 | 7.57 | 7.66 | 7.52 | 7.63 | 7.36 | 1,929,900 |
08 Apr 2024 | 7.42 | 7.58 | 7.39 | 7.53 | 7.26 | 1,532,700 |
05 Apr 2024 | 7.38 | 7.43 | 7.28 | 7.31 | 7.05 | 1,350,200 |
04 Apr 2024 | 7.46 | 7.65 | 7.39 | 7.44 | 7.17 | 1,155,400 |
03 Apr 2024 | 7.31 | 7.41 | 7.26 | 7.35 | 7.09 | 1,304,100 |
02 Apr 2024 | 7.56 | 7.57 | 7.26 | 7.36 | 7.09 | 2,123,500 |
01 Apr 2024 | 7.74 | 7.79 | 7.64 | 7.68 | 7.40 | 1,423,200 |
28 Mar 2024 | 7.58 | 7.82 | 7.58 | 7.77 | 7.49 | 1,459,800 |
27 Mar 2024 | 7.43 | 7.63 | 7.41 | 7.63 | 7.36 | 1,338,500 |
26 Mar 2024 | 7.52 | 7.55 | 7.32 | 7.33 | 7.07 | 1,475,600 |
25 Mar 2024 | 7.62 | 7.68 | 7.45 | 7.46 | 7.19 | 991,300 |
22 Mar 2024 | 7.81 | 7.85 | 7.55 | 7.56 | 7.29 | 1,353,800 |
21 Mar 2024 | 7.62 | 7.81 | 7.58 | 7.80 | 7.52 | 1,684,400 |
20 Mar 2024 | 7.42 | 7.70 | 7.37 | 7.59 | 7.32 | 1,229,300 |
19 Mar 2024 | 7.55 | 7.63 | 7.40 | 7.47 | 7.20 | 1,243,200 |
18 Mar 2024 | 7.50 | 7.70 | 7.47 | 7.56 | 7.29 | 1,170,800 |
15 Mar 2024 | 7.27 | 7.57 | 7.27 | 7.55 | 7.28 | 3,884,900 |
14 Mar 2024 | 7.50 | 7.53 | 7.25 | 7.35 | 7.09 | 1,652,300 |
13 Mar 2024 | 7.64 | 7.74 | 7.49 | 7.53 | 7.26 | 1,803,000 |
12 Mar 2024 | 7.57 | 7.67 | 7.50 | 7.65 | 7.37 | 1,928,300 |
11 Mar 2024 | 7.37 | 7.66 | 7.33 | 7.63 | 7.36 | 1,528,000 |
08 Mar 2024 | 7.42 | 7.64 | 7.37 | 7.41 | 7.14 | 1,981,300 |
07 Mar 2024 | 7.23 | 7.45 | 7.20 | 7.45 | 7.18 | 1,873,500 |
06 Mar 2024 | 7.21 | 7.25 | 7.05 | 7.17 | 6.91 | 1,827,500 |
05 Mar 2024 | 7.36 | 7.47 | 7.13 | 7.14 | 6.88 | 1,898,800 |
04 Mar 2024 | 7.32 | 7.42 | 7.20 | 7.42 | 7.15 | 1,460,500 |
01 Mar 2024 | 7.20 | 7.30 | 7.10 | 7.30 | 7.04 | 2,029,600 |
29 Feb 2024 | 7.23 | 7.32 | 7.03 | 7.21 | 6.95 | 2,262,300 |
28 Feb 2024 | 7.37 | 7.37 | 6.83 | 7.16 | 6.90 | 4,264,500 |
27 Feb 2024 | 7.34 | 7.46 | 7.32 | 7.34 | 7.08 | 2,481,500 |
26 Feb 2024 | 7.56 | 7.59 | 7.29 | 7.29 | 7.03 | 2,002,900 |
23 Feb 2024 | 7.59 | 7.71 | 7.47 | 7.62 | 7.35 | 1,188,100 |
22 Feb 2024 | 7.70 | 7.70 | 7.55 | 7.57 | 7.30 | 1,603,800 |
21 Feb 2024 | 7.74 | 7.81 | 7.67 | 7.74 | 7.46 | 1,300,300 |
20 Feb 2024 | 7.98 | 8.00 | 7.71 | 7.73 | 7.45 | 1,760,500 |
16 Feb 2024 | 8.00 | 8.15 | 7.94 | 8.06 | 7.77 | 1,257,000 |
15 Feb 2024 | 8.09 | 8.25 | 8.01 | 8.16 | 7.87 | 1,103,800 |
14 Feb 2024 | 8.06 | 8.09 | 7.91 | 7.96 | 7.67 | 1,326,900 |
13 Feb 2024 | 8.01 | 8.13 | 7.84 | 7.98 | 7.69 | 2,384,400 |
12 Feb 2024 | 8.02 | 8.30 | 8.02 | 8.25 | 7.95 | 1,755,300 |
09 Feb 2024 | 8.13 | 8.15 | 7.91 | 8.02 | 7.73 | 1,235,100 |
08 Feb 2024 | 7.99 | 8.20 | 7.99 | 8.14 | 7.85 | 1,668,900 |
07 Feb 2024 | 8.20 | 8.20 | 7.95 | 8.03 | 7.74 | 2,051,400 |
06 Feb 2024 | 8.06 | 8.27 | 7.98 | 8.18 | 7.89 | 1,300,600 |
05 Feb 2024 | 8.21 | 8.22 | 8.02 | 8.08 | 7.79 | 1,395,300 |
02 Feb 2024 | 8.31 | 8.45 | 8.17 | 8.33 | 8.03 | 1,378,400 |
01 Feb 2024 | 8.50 | 8.52 | 8.24 | 8.50 | 8.19 | 1,714,700 |
31 Jan 2024 | 8.77 | 8.83 | 8.44 | 8.45 | 8.15 | 1,328,000 |
30 Jan 2024 | 8.80 | 8.85 | 8.66 | 8.76 | 8.44 | 822,600 |
29 Jan 2024 | 8.87 | 8.93 | 8.72 | 8.88 | 8.56 | 950,300 |
26 Jan 2024 | 8.97 | 9.05 | 8.86 | 8.87 | 8.55 | 803,400 |
25 Jan 2024 | 8.93 | 9.00 | 8.83 | 8.90 | 8.58 | 1,415,000 |
24 Jan 2024 | 9.05 | 9.05 | 8.77 | 8.77 | 8.45 | 1,257,400 |
23 Jan 2024 | 9.01 | 9.05 | 8.80 | 8.89 | 8.57 | 951,900 |
22 Jan 2024 | 8.98 | 9.06 | 8.83 | 8.88 | 8.56 | 1,391,400 |
19 Jan 2024 | 8.81 | 8.93 | 8.67 | 8.86 | 8.54 | 1,364,100 |
18 Jan 2024 | 8.73 | 8.77 | 8.63 | 8.74 | 8.42 | 1,353,400 |
17 Jan 2024 | 8.87 | 9.06 | 8.55 | 8.69 | 8.38 | 1,739,300 |
16 Jan 2024 | 9.25 | 9.32 | 9.01 | 9.04 | 8.71 | 1,373,400 |
12 Jan 2024 | 9.53 | 9.60 | 9.28 | 9.31 | 8.97 | 1,032,200 |
11 Jan 2024 | 9.54 | 9.57 | 9.23 | 9.32 | 8.98 | 2,848,700 |
11 Jan 2024 | 0.354 Dividend | |||||
10 Jan 2024 | 9.98 | 10.05 | 9.91 | 9.97 | 9.27 | 2,335,900 |
09 Jan 2024 | 9.90 | 10.06 | 9.81 | 9.98 | 9.28 | 1,588,000 |
08 Jan 2024 | 9.74 | 10.01 | 9.66 | 10.00 | 9.30 | 2,190,300 |
05 Jan 2024 | 9.73 | 9.91 | 9.59 | 9.78 | 9.09 | 1,875,600 |
04 Jan 2024 | 9.68 | 9.88 | 9.58 | 9.77 | 9.08 | 1,242,400 |
03 Jan 2024 | 9.80 | 9.85 | 9.61 | 9.70 | 9.02 | 1,343,200 |
02 Jan 2024 | 9.87 | 10.15 | 9.78 | 9.93 | 9.23 | 1,422,200 |
29 Dec 2023 | 10.17 | 10.19 | 9.94 | 9.95 | 9.25 | 1,185,200 |
28 Dec 2023 | 9.94 | 10.11 | 9.94 | 10.11 | 9.40 | 931,900 |
27 Dec 2023 | 10.04 | 10.14 | 9.93 | 10.04 | 9.33 | 1,202,000 |
26 Dec 2023 | 9.85 | 10.10 | 9.82 | 10.07 | 9.36 | 1,160,500 |
22 Dec 2023 | 9.76 | 9.96 | 9.70 | 9.84 | 9.15 | 1,414,200 |
21 Dec 2023 | 9.55 | 9.72 | 9.50 | 9.71 | 9.03 | 1,468,700 |
20 Dec 2023 | 9.43 | 9.71 | 9.41 | 9.42 | 8.76 | 1,319,100 |
19 Dec 2023 | 9.23 | 9.51 | 9.20 | 9.43 | 8.77 | 2,393,600 |
18 Dec 2023 | 9.30 | 9.32 | 9.13 | 9.17 | 8.53 | 1,947,500 |
15 Dec 2023 | 9.64 | 9.64 | 9.18 | 9.22 | 8.57 | 5,018,100 |
14 Dec 2023 | 9.63 | 9.92 | 9.54 | 9.66 | 8.98 | 2,943,000 |
13 Dec 2023 | 8.82 | 9.49 | 8.75 | 9.46 | 8.80 | 2,751,400 |
12 Dec 2023 | 8.92 | 8.94 | 8.76 | 8.83 | 8.21 | 1,446,300 |
11 Dec 2023 | 9.14 | 9.18 | 8.92 | 8.94 | 8.31 | 1,623,800 |
08 Dec 2023 | 9.24 | 9.26 | 9.04 | 9.10 | 8.46 | 1,617,900 |
07 Dec 2023 | 9.39 | 9.45 | 9.28 | 9.30 | 8.65 | 1,725,700 |
06 Dec 2023 | 9.60 | 9.73 | 9.40 | 9.42 | 8.76 | 1,553,000 |
05 Dec 2023 | 9.59 | 9.69 | 9.45 | 9.47 | 8.80 | 2,347,600 |
04 Dec 2023 | 9.33 | 9.70 | 9.22 | 9.68 | 9.00 | 3,231,600 |
01 Dec 2023 | 8.78 | 9.34 | 8.72 | 9.33 | 8.67 | 2,287,100 |
30 Nov 2023 | 8.84 | 8.84 | 8.49 | 8.78 | 8.16 | 7,137,600 |
29 Nov 2023 | 8.89 | 8.95 | 8.75 | 8.81 | 8.19 | 1,352,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |