Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 8.88 | 8.92 | 8.69 | 8.76 | 8.76 | 1,225,368 |
01 May 2024 | 8.60 | 8.97 | 8.56 | 8.74 | 8.74 | 768,600 |
30 Apr 2024 | 8.51 | 8.66 | 8.50 | 8.59 | 8.59 | 1,191,400 |
29 Apr 2024 | 8.61 | 8.74 | 8.60 | 8.64 | 8.64 | 708,300 |
26 Apr 2024 | 8.53 | 8.66 | 8.49 | 8.50 | 8.50 | 538,600 |
25 Apr 2024 | 8.42 | 8.51 | 8.40 | 8.46 | 8.46 | 890,000 |
24 Apr 2024 | 8.51 | 8.60 | 8.33 | 8.49 | 8.49 | 1,110,000 |
23 Apr 2024 | 8.50 | 8.76 | 8.50 | 8.58 | 8.58 | 1,302,600 |
22 Apr 2024 | 8.51 | 8.58 | 8.42 | 8.52 | 8.52 | 994,800 |
19 Apr 2024 | 8.33 | 8.57 | 8.33 | 8.50 | 8.50 | 1,388,500 |
18 Apr 2024 | 8.28 | 8.39 | 8.24 | 8.38 | 8.38 | 1,352,500 |
17 Apr 2024 | 8.17 | 8.35 | 8.15 | 8.21 | 8.21 | 1,162,700 |
16 Apr 2024 | 8.07 | 8.24 | 8.02 | 8.09 | 8.09 | 1,017,400 |
15 Apr 2024 | 8.34 | 8.53 | 8.05 | 8.18 | 8.18 | 1,408,400 |
12 Apr 2024 | 8.50 | 8.62 | 8.30 | 8.35 | 8.35 | 1,074,100 |
11 Apr 2024 | 8.54 | 8.60 | 8.32 | 8.49 | 8.49 | 1,014,800 |
10 Apr 2024 | 8.56 | 8.57 | 8.27 | 8.49 | 8.49 | 1,442,800 |
09 Apr 2024 | 8.47 | 8.94 | 8.47 | 8.91 | 8.91 | 1,306,900 |
08 Apr 2024 | 8.33 | 8.48 | 8.28 | 8.45 | 8.45 | 935,900 |
05 Apr 2024 | 8.38 | 8.46 | 8.20 | 8.24 | 8.24 | 707,800 |
04 Apr 2024 | 8.50 | 8.69 | 8.41 | 8.47 | 8.47 | 951,000 |
03 Apr 2024 | 8.30 | 8.43 | 8.29 | 8.39 | 8.39 | 885,000 |
02 Apr 2024 | 8.37 | 8.51 | 8.15 | 8.34 | 8.34 | 1,511,500 |
01 Apr 2024 | 8.66 | 8.66 | 8.46 | 8.50 | 8.50 | 868,800 |
28 Mar 2024 | 8.40 | 8.61 | 8.40 | 8.58 | 8.58 | 1,217,000 |
27 Mar 2024 | 7.90 | 8.34 | 7.90 | 8.33 | 8.33 | 1,385,600 |
27 Mar 2024 | 0.24 Dividend | |||||
26 Mar 2024 | 8.49 | 8.49 | 8.03 | 8.05 | 7.81 | 1,929,800 |
25 Mar 2024 | 8.32 | 8.51 | 8.32 | 8.41 | 8.16 | 943,000 |
22 Mar 2024 | 8.46 | 8.57 | 8.23 | 8.26 | 8.01 | 1,410,100 |
21 Mar 2024 | 8.42 | 8.59 | 8.31 | 8.48 | 8.23 | 1,149,900 |
20 Mar 2024 | 8.15 | 8.38 | 8.06 | 8.33 | 8.08 | 1,545,700 |
19 Mar 2024 | 8.20 | 8.28 | 8.07 | 8.16 | 7.92 | 1,458,800 |
18 Mar 2024 | 8.34 | 8.46 | 8.18 | 8.24 | 7.99 | 1,330,000 |
15 Mar 2024 | 7.98 | 8.40 | 7.96 | 8.37 | 8.12 | 7,033,800 |
14 Mar 2024 | 8.27 | 8.27 | 7.85 | 8.03 | 7.79 | 2,371,600 |
13 Mar 2024 | 8.21 | 8.49 | 8.16 | 8.30 | 8.05 | 1,540,800 |
12 Mar 2024 | 8.33 | 8.33 | 8.09 | 8.24 | 7.99 | 2,227,300 |
11 Mar 2024 | 8.38 | 8.45 | 8.19 | 8.30 | 8.05 | 2,613,200 |
08 Mar 2024 | 8.67 | 8.80 | 8.47 | 8.48 | 8.23 | 1,851,800 |
07 Mar 2024 | 8.54 | 8.77 | 8.51 | 8.53 | 8.28 | 1,361,000 |
06 Mar 2024 | 8.43 | 8.69 | 8.40 | 8.47 | 8.22 | 1,331,100 |
05 Mar 2024 | 8.62 | 8.68 | 8.32 | 8.37 | 8.12 | 1,593,200 |
04 Mar 2024 | 8.73 | 8.74 | 8.51 | 8.70 | 8.44 | 1,586,000 |
01 Mar 2024 | 8.77 | 8.91 | 8.56 | 8.80 | 8.54 | 1,687,700 |
29 Feb 2024 | 8.59 | 8.86 | 8.58 | 8.78 | 8.52 | 1,640,000 |
28 Feb 2024 | 8.41 | 8.68 | 8.30 | 8.44 | 8.19 | 1,495,200 |
27 Feb 2024 | 8.45 | 8.69 | 8.30 | 8.52 | 8.27 | 2,081,600 |
26 Feb 2024 | 9.27 | 9.27 | 8.40 | 8.45 | 8.20 | 2,811,600 |
23 Feb 2024 | 9.53 | 9.60 | 9.34 | 9.34 | 9.06 | 2,122,000 |
22 Feb 2024 | 9.82 | 10.00 | 9.32 | 9.52 | 9.24 | 2,040,900 |
21 Feb 2024 | 10.12 | 10.20 | 10.05 | 10.13 | 9.83 | 790,700 |
20 Feb 2024 | 10.07 | 10.25 | 9.92 | 10.17 | 9.87 | 1,099,100 |
16 Feb 2024 | 10.06 | 10.24 | 10.06 | 10.13 | 9.83 | 778,600 |
15 Feb 2024 | 10.14 | 10.37 | 10.14 | 10.25 | 9.94 | 1,143,700 |
14 Feb 2024 | 9.75 | 9.99 | 9.72 | 9.98 | 9.68 | 1,060,500 |
13 Feb 2024 | 9.90 | 10.20 | 9.65 | 9.71 | 9.42 | 1,368,900 |
12 Feb 2024 | 10.02 | 10.38 | 10.02 | 10.34 | 10.03 | 942,200 |
09 Feb 2024 | 9.82 | 10.01 | 9.77 | 9.97 | 9.67 | 913,300 |
08 Feb 2024 | 9.54 | 9.87 | 9.50 | 9.82 | 9.53 | 917,800 |
07 Feb 2024 | 9.85 | 9.85 | 9.47 | 9.56 | 9.27 | 1,296,200 |
06 Feb 2024 | 9.69 | 9.90 | 9.57 | 9.76 | 9.47 | 1,183,700 |
05 Feb 2024 | 9.92 | 10.09 | 9.72 | 9.72 | 9.43 | 1,250,300 |
02 Feb 2024 | 10.11 | 10.20 | 9.94 | 10.11 | 9.81 | 1,000,400 |
01 Feb 2024 | 10.43 | 10.43 | 10.04 | 10.30 | 9.99 | 1,270,000 |
31 Jan 2024 | 10.98 | 10.98 | 10.41 | 10.45 | 10.14 | 2,853,200 |
30 Jan 2024 | 10.98 | 11.06 | 10.85 | 10.95 | 10.62 | 637,600 |
29 Jan 2024 | 10.90 | 11.07 | 10.81 | 11.05 | 10.72 | 599,200 |
26 Jan 2024 | 11.19 | 11.29 | 10.92 | 10.92 | 10.59 | 680,500 |
25 Jan 2024 | 11.22 | 11.27 | 10.97 | 11.12 | 10.79 | 858,300 |
24 Jan 2024 | 11.37 | 11.40 | 10.98 | 11.04 | 10.71 | 840,500 |
23 Jan 2024 | 11.63 | 11.76 | 11.13 | 11.25 | 10.91 | 1,213,600 |
22 Jan 2024 | 11.32 | 11.52 | 11.22 | 11.48 | 11.14 | 1,031,000 |
19 Jan 2024 | 10.93 | 11.19 | 10.82 | 11.19 | 10.86 | 1,142,700 |
18 Jan 2024 | 11.11 | 11.13 | 10.66 | 10.91 | 10.58 | 1,050,700 |
17 Jan 2024 | 11.31 | 11.31 | 10.84 | 11.00 | 10.67 | 1,255,000 |
16 Jan 2024 | 11.71 | 11.81 | 11.53 | 11.55 | 11.21 | 881,900 |
12 Jan 2024 | 11.82 | 12.02 | 11.70 | 11.82 | 11.47 | 780,900 |
11 Jan 2024 | 11.50 | 11.65 | 11.36 | 11.64 | 11.29 | 917,200 |
10 Jan 2024 | 11.70 | 11.71 | 11.56 | 11.61 | 11.26 | 749,700 |
09 Jan 2024 | 11.79 | 11.79 | 11.66 | 11.71 | 11.36 | 929,300 |
08 Jan 2024 | 11.67 | 12.05 | 11.64 | 11.97 | 11.61 | 807,300 |
05 Jan 2024 | 11.76 | 12.04 | 11.67 | 11.73 | 11.38 | 799,400 |
04 Jan 2024 | 11.91 | 12.03 | 11.83 | 11.90 | 11.55 | 1,000,700 |
03 Jan 2024 | 12.29 | 12.29 | 11.91 | 12.00 | 11.64 | 1,118,600 |
02 Jan 2024 | 12.31 | 12.74 | 12.20 | 12.49 | 12.12 | 1,144,600 |
29 Dec 2023 | 12.40 | 12.46 | 12.34 | 12.38 | 12.01 | 962,700 |
28 Dec 2023 | 12.33 | 12.54 | 12.30 | 12.48 | 12.11 | 684,800 |
28 Dec 2023 | 0.24 Dividend | |||||
27 Dec 2023 | 12.60 | 12.67 | 12.49 | 12.56 | 11.95 | 749,700 |
26 Dec 2023 | 12.59 | 12.61 | 12.42 | 12.58 | 11.97 | 577,300 |
22 Dec 2023 | 12.47 | 12.59 | 12.36 | 12.52 | 11.91 | 984,400 |
21 Dec 2023 | 12.48 | 12.53 | 12.28 | 12.45 | 11.85 | 1,415,100 |
20 Dec 2023 | 12.41 | 12.67 | 12.34 | 12.38 | 11.78 | 1,512,700 |
19 Dec 2023 | 12.44 | 12.57 | 12.36 | 12.44 | 11.84 | 1,328,500 |
18 Dec 2023 | 12.81 | 12.81 | 12.35 | 12.36 | 11.76 | 1,510,600 |
15 Dec 2023 | 13.13 | 13.24 | 12.69 | 12.69 | 12.08 | 6,602,000 |
14 Dec 2023 | 12.84 | 13.27 | 12.84 | 13.13 | 12.50 | 1,670,800 |
13 Dec 2023 | 11.83 | 12.59 | 11.76 | 12.51 | 11.91 | 1,872,800 |
12 Dec 2023 | 11.77 | 11.89 | 11.59 | 11.79 | 11.22 | 1,094,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |