Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 11.21 | 11.82 | 11.19 | 11.80 | 11.80 | 2,880,100 |
25 Apr 2024 | 10.69 | 11.20 | 10.66 | 11.10 | 11.10 | 2,382,300 |
24 Apr 2024 | 10.53 | 10.77 | 10.53 | 10.60 | 10.60 | 1,256,500 |
23 Apr 2024 | 10.30 | 10.67 | 10.15 | 10.55 | 10.55 | 1,756,600 |
22 Apr 2024 | 10.49 | 10.58 | 10.31 | 10.51 | 10.51 | 1,228,100 |
19 Apr 2024 | 10.85 | 10.97 | 10.63 | 10.72 | 10.72 | 1,530,300 |
18 Apr 2024 | 10.65 | 10.87 | 10.42 | 10.85 | 10.85 | 2,151,300 |
17 Apr 2024 | 10.62 | 10.88 | 10.44 | 10.48 | 10.48 | 1,424,300 |
16 Apr 2024 | 10.23 | 10.52 | 10.08 | 10.45 | 10.45 | 1,498,700 |
15 Apr 2024 | 10.70 | 10.75 | 10.39 | 10.53 | 10.53 | 1,251,200 |
12 Apr 2024 | 10.90 | 11.05 | 10.44 | 10.51 | 10.51 | 1,042,400 |
11 Apr 2024 | 10.72 | 10.72 | 10.41 | 10.65 | 10.65 | 1,367,200 |
10 Apr 2024 | 10.57 | 10.76 | 10.40 | 10.71 | 10.71 | 1,960,800 |
09 Apr 2024 | 10.49 | 11.01 | 10.48 | 10.83 | 10.83 | 3,785,400 |
08 Apr 2024 | 10.11 | 10.22 | 10.02 | 10.13 | 10.13 | 800,200 |
05 Apr 2024 | 9.89 | 10.09 | 9.89 | 9.96 | 9.96 | 907,400 |
04 Apr 2024 | 10.02 | 10.15 | 9.87 | 9.90 | 9.90 | 1,118,500 |
03 Apr 2024 | 9.88 | 10.03 | 9.81 | 10.01 | 10.01 | 1,395,200 |
02 Apr 2024 | 9.47 | 9.73 | 9.38 | 9.72 | 9.72 | 1,162,500 |
01 Apr 2024 | 9.65 | 9.68 | 9.42 | 9.46 | 9.46 | 738,300 |
28 Mar 2024 | 9.43 | 9.63 | 9.34 | 9.48 | 9.48 | 1,850,300 |
27 Mar 2024 | 9.19 | 9.39 | 9.10 | 9.38 | 9.38 | 776,400 |
26 Mar 2024 | 9.25 | 9.35 | 9.17 | 9.18 | 9.18 | 613,100 |
25 Mar 2024 | 9.30 | 9.45 | 9.19 | 9.22 | 9.22 | 614,100 |
22 Mar 2024 | 9.23 | 9.40 | 9.21 | 9.34 | 9.34 | 921,900 |
21 Mar 2024 | 9.49 | 9.49 | 9.23 | 9.33 | 9.33 | 756,600 |
20 Mar 2024 | 9.01 | 9.45 | 9.01 | 9.39 | 9.39 | 1,194,100 |
19 Mar 2024 | 9.21 | 9.28 | 9.09 | 9.14 | 9.14 | 789,400 |
18 Mar 2024 | 9.37 | 9.45 | 9.27 | 9.35 | 9.35 | 2,614,700 |
15 Mar 2024 | 9.21 | 9.50 | 9.15 | 9.38 | 9.38 | 2,155,400 |
14 Mar 2024 | 9.13 | 9.23 | 9.05 | 9.09 | 9.09 | 1,104,900 |
13 Mar 2024 | 8.80 | 9.36 | 8.77 | 9.19 | 9.19 | 3,577,500 |
12 Mar 2024 | 8.61 | 8.71 | 8.43 | 8.62 | 8.62 | 982,700 |
11 Mar 2024 | 8.47 | 8.60 | 8.39 | 8.56 | 8.56 | 580,600 |
08 Mar 2024 | 8.57 | 8.65 | 8.44 | 8.51 | 8.51 | 1,100,100 |
07 Mar 2024 | 8.52 | 8.80 | 8.52 | 8.58 | 8.58 | 1,593,100 |
06 Mar 2024 | 8.32 | 8.48 | 8.29 | 8.43 | 8.43 | 1,124,100 |
05 Mar 2024 | 8.29 | 8.37 | 8.09 | 8.15 | 8.15 | 1,276,000 |
04 Mar 2024 | 8.24 | 8.38 | 8.18 | 8.36 | 8.36 | 1,007,900 |
04 Mar 2024 | 0.01 Dividend | |||||
01 Mar 2024 | 7.98 | 8.24 | 7.96 | 8.23 | 8.22 | 1,859,000 |
29 Feb 2024 | 7.90 | 8.03 | 7.87 | 7.99 | 7.98 | 1,998,900 |
28 Feb 2024 | 7.83 | 7.92 | 7.75 | 7.88 | 7.87 | 783,000 |
27 Feb 2024 | 7.50 | 7.90 | 7.50 | 7.89 | 7.88 | 1,542,300 |
26 Feb 2024 | 7.45 | 7.52 | 7.37 | 7.50 | 7.49 | 1,229,000 |
23 Feb 2024 | 7.55 | 7.77 | 7.07 | 7.55 | 7.54 | 4,390,900 |
22 Feb 2024 | 7.27 | 7.27 | 7.13 | 7.21 | 7.20 | 1,079,200 |
21 Feb 2024 | 7.28 | 7.31 | 7.21 | 7.23 | 7.22 | 595,200 |
20 Feb 2024 | 7.40 | 7.45 | 7.27 | 7.28 | 7.27 | 627,400 |
16 Feb 2024 | 7.30 | 7.52 | 7.28 | 7.41 | 7.40 | 1,214,500 |
15 Feb 2024 | 7.21 | 7.28 | 7.16 | 7.22 | 7.21 | 1,370,200 |
14 Feb 2024 | 6.96 | 7.16 | 6.88 | 7.13 | 7.12 | 2,404,300 |
13 Feb 2024 | 6.84 | 6.94 | 6.72 | 6.89 | 6.88 | 837,900 |
12 Feb 2024 | 6.91 | 7.06 | 6.89 | 7.00 | 6.99 | 489,600 |
09 Feb 2024 | 6.96 | 6.97 | 6.84 | 6.91 | 6.90 | 796,500 |
08 Feb 2024 | 7.05 | 7.09 | 6.98 | 6.99 | 6.98 | 997,300 |
07 Feb 2024 | 7.18 | 7.20 | 7.05 | 7.14 | 7.13 | 600,800 |
06 Feb 2024 | 7.19 | 7.29 | 7.18 | 7.21 | 7.20 | 578,700 |
05 Feb 2024 | 7.32 | 7.34 | 7.08 | 7.21 | 7.20 | 761,300 |
02 Feb 2024 | 7.40 | 7.51 | 7.37 | 7.48 | 7.47 | 616,500 |
01 Feb 2024 | 7.50 | 7.58 | 7.46 | 7.55 | 7.54 | 511,800 |
31 Jan 2024 | 7.55 | 7.74 | 7.46 | 7.47 | 7.46 | 812,400 |
30 Jan 2024 | 7.50 | 7.63 | 7.41 | 7.61 | 7.60 | 826,900 |
29 Jan 2024 | 7.59 | 7.60 | 7.37 | 7.47 | 7.46 | 4,176,600 |
26 Jan 2024 | 7.62 | 7.62 | 7.52 | 7.60 | 7.59 | 426,800 |
25 Jan 2024 | 7.66 | 7.73 | 7.56 | 7.61 | 7.60 | 750,500 |
24 Jan 2024 | 7.66 | 7.76 | 7.52 | 7.61 | 7.60 | 1,530,200 |
23 Jan 2024 | 7.15 | 7.47 | 7.13 | 7.47 | 7.46 | 1,623,600 |
22 Jan 2024 | 6.92 | 7.07 | 6.86 | 7.00 | 6.99 | 603,500 |
19 Jan 2024 | 6.97 | 7.09 | 6.83 | 7.05 | 7.04 | 1,270,000 |
18 Jan 2024 | 7.07 | 7.08 | 6.93 | 6.96 | 6.95 | 903,300 |
17 Jan 2024 | 7.12 | 7.15 | 6.99 | 7.06 | 7.05 | 1,256,500 |
16 Jan 2024 | 7.39 | 7.39 | 7.26 | 7.28 | 7.27 | 940,000 |
15 Jan 2024 | 7.45 | 7.48 | 7.33 | 7.42 | 7.41 | 327,100 |
12 Jan 2024 | 7.35 | 7.51 | 7.28 | 7.48 | 7.47 | 1,128,500 |
11 Jan 2024 | 7.21 | 7.36 | 7.12 | 7.25 | 7.24 | 1,304,800 |
10 Jan 2024 | 7.04 | 7.22 | 7.02 | 7.14 | 7.13 | 510,200 |
09 Jan 2024 | 7.07 | 7.07 | 6.96 | 7.05 | 7.04 | 707,900 |
08 Jan 2024 | 7.06 | 7.15 | 7.04 | 7.14 | 7.13 | 496,500 |
05 Jan 2024 | 7.09 | 7.27 | 7.05 | 7.15 | 7.14 | 429,800 |
04 Jan 2024 | 7.12 | 7.17 | 7.05 | 7.11 | 7.10 | 687,300 |
03 Jan 2024 | 7.07 | 7.22 | 6.98 | 7.18 | 7.17 | 864,800 |
02 Jan 2024 | 7.26 | 7.39 | 7.24 | 7.26 | 7.25 | 484,100 |
29 Dec 2023 | 7.31 | 7.39 | 7.22 | 7.29 | 7.28 | 526,000 |
28 Dec 2023 | 7.49 | 7.58 | 7.39 | 7.39 | 7.38 | 562,400 |
27 Dec 2023 | 7.44 | 7.60 | 7.44 | 7.54 | 7.53 | 436,400 |
22 Dec 2023 | 7.42 | 7.48 | 7.35 | 7.43 | 7.42 | 668,100 |
21 Dec 2023 | 7.37 | 7.45 | 7.35 | 7.40 | 7.39 | 528,700 |
20 Dec 2023 | 7.46 | 7.48 | 7.29 | 7.29 | 7.28 | 629,500 |
19 Dec 2023 | 7.24 | 7.55 | 7.24 | 7.49 | 7.48 | 1,187,700 |
18 Dec 2023 | 7.25 | 7.34 | 7.18 | 7.22 | 7.21 | 693,000 |
15 Dec 2023 | 7.24 | 7.31 | 7.20 | 7.24 | 7.23 | 1,484,300 |
14 Dec 2023 | 6.95 | 7.25 | 6.92 | 7.23 | 7.22 | 1,919,300 |
13 Dec 2023 | 6.43 | 6.77 | 6.41 | 6.75 | 6.74 | 1,021,500 |
12 Dec 2023 | 6.55 | 6.56 | 6.43 | 6.50 | 6.49 | 617,400 |
11 Dec 2023 | 6.72 | 6.72 | 6.50 | 6.56 | 6.55 | 898,700 |
08 Dec 2023 | 6.41 | 6.81 | 6.41 | 6.81 | 6.80 | 2,386,000 |
07 Dec 2023 | 6.50 | 6.54 | 6.35 | 6.42 | 6.41 | 731,500 |
06 Dec 2023 | 6.33 | 6.56 | 6.33 | 6.43 | 6.42 | 1,242,600 |
05 Dec 2023 | 6.24 | 6.32 | 6.13 | 6.24 | 6.23 | 1,291,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |