Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 7.88 | 7.96 | 7.85 | 7.90 | 7.90 | 84,890 |
22 May 2024 | 7.77 | 7.94 | 7.75 | 7.89 | 7.89 | 224,400 |
21 May 2024 | 7.92 | 8.03 | 7.86 | 7.87 | 7.87 | 25,400 |
17 May 2024 | 8.05 | 8.10 | 8.03 | 8.04 | 8.04 | 29,200 |
16 May 2024 | 8.02 | 8.12 | 8.00 | 8.05 | 8.05 | 19,400 |
15 May 2024 | 8.04 | 8.14 | 8.00 | 8.02 | 8.02 | 191,900 |
14 May 2024 | 8.00 | 8.07 | 7.98 | 8.01 | 8.01 | 49,200 |
13 May 2024 | 8.10 | 8.15 | 8.00 | 8.00 | 8.00 | 27,200 |
10 May 2024 | 8.11 | 8.11 | 7.95 | 8.03 | 8.03 | 80,500 |
09 May 2024 | 8.10 | 8.20 | 8.09 | 8.09 | 8.09 | 37,000 |
08 May 2024 | 8.18 | 8.28 | 8.10 | 8.10 | 8.10 | 41,300 |
07 May 2024 | 8.12 | 8.25 | 8.05 | 8.15 | 8.15 | 127,200 |
06 May 2024 | 8.08 | 8.24 | 7.86 | 8.13 | 8.13 | 74,200 |
03 May 2024 | 8.00 | 8.10 | 7.57 | 8.00 | 8.00 | 381,600 |
02 May 2024 | 8.41 | 8.58 | 8.41 | 8.45 | 8.45 | 24,700 |
01 May 2024 | 8.51 | 8.60 | 8.30 | 8.45 | 8.45 | 164,500 |
30 Apr 2024 | 8.70 | 8.70 | 8.45 | 8.47 | 8.47 | 74,000 |
29 Apr 2024 | 8.82 | 8.82 | 8.64 | 8.70 | 8.70 | 108,200 |
26 Apr 2024 | 8.67 | 8.76 | 8.65 | 8.69 | 8.69 | 46,900 |
25 Apr 2024 | 8.85 | 8.85 | 8.60 | 8.69 | 8.69 | 74,200 |
24 Apr 2024 | 9.15 | 9.15 | 8.99 | 9.00 | 9.00 | 13,900 |
23 Apr 2024 | 8.81 | 9.10 | 8.81 | 9.07 | 9.07 | 26,600 |
22 Apr 2024 | 8.56 | 8.82 | 8.56 | 8.79 | 8.79 | 41,200 |
19 Apr 2024 | 8.55 | 8.83 | 8.55 | 8.74 | 8.74 | 65,200 |
18 Apr 2024 | 8.49 | 8.57 | 8.49 | 8.55 | 8.55 | 25,000 |
17 Apr 2024 | 8.44 | 8.57 | 8.43 | 8.50 | 8.50 | 16,700 |
16 Apr 2024 | 8.35 | 8.64 | 8.35 | 8.57 | 8.57 | 31,900 |
15 Apr 2024 | 8.40 | 8.51 | 8.38 | 8.38 | 8.38 | 41,300 |
12 Apr 2024 | 8.60 | 8.64 | 8.50 | 8.50 | 8.50 | 26,000 |
11 Apr 2024 | 8.60 | 8.70 | 8.55 | 8.65 | 8.65 | 94,100 |
10 Apr 2024 | 8.75 | 8.76 | 8.60 | 8.60 | 8.60 | 56,400 |
09 Apr 2024 | 8.82 | 8.83 | 8.75 | 8.75 | 8.75 | 13,400 |
08 Apr 2024 | 8.77 | 8.84 | 8.75 | 8.81 | 8.81 | 77,200 |
05 Apr 2024 | 8.85 | 8.90 | 8.75 | 8.76 | 8.76 | 47,300 |
04 Apr 2024 | 8.75 | 8.93 | 8.75 | 8.85 | 8.85 | 43,100 |
03 Apr 2024 | 8.73 | 8.87 | 8.71 | 8.84 | 8.84 | 36,500 |
02 Apr 2024 | 8.71 | 8.86 | 8.70 | 8.79 | 8.79 | 30,600 |
01 Apr 2024 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | 18,400 |
28 Mar 2024 | 8.95 | 9.02 | 8.92 | 8.95 | 8.95 | 93,600 |
27 Mar 2024 | 8.77 | 9.00 | 8.75 | 8.85 | 8.85 | 23,500 |
27 Mar 2024 | 0.03 Dividend | |||||
26 Mar 2024 | 8.62 | 8.80 | 8.62 | 8.75 | 8.72 | 78,700 |
25 Mar 2024 | 8.78 | 8.80 | 8.65 | 8.65 | 8.62 | 20,800 |
22 Mar 2024 | 8.88 | 8.89 | 8.75 | 8.76 | 8.73 | 8,400 |
21 Mar 2024 | 8.87 | 8.96 | 8.84 | 8.89 | 8.86 | 21,800 |
20 Mar 2024 | 8.77 | 8.96 | 8.77 | 8.91 | 8.88 | 140,700 |
19 Mar 2024 | 8.75 | 8.87 | 8.64 | 8.80 | 8.77 | 83,900 |
18 Mar 2024 | 8.89 | 8.89 | 8.62 | 8.66 | 8.63 | 69,400 |
15 Mar 2024 | 9.00 | 9.05 | 8.89 | 8.90 | 8.87 | 246,300 |
14 Mar 2024 | 9.05 | 9.05 | 8.95 | 9.01 | 8.98 | 40,400 |
13 Mar 2024 | 9.10 | 9.10 | 8.98 | 9.00 | 8.97 | 103,900 |
12 Mar 2024 | 9.07 | 9.08 | 8.99 | 9.07 | 9.04 | 152,400 |
11 Mar 2024 | 9.02 | 9.12 | 9.00 | 9.05 | 9.02 | 69,200 |
08 Mar 2024 | 8.90 | 9.16 | 8.90 | 9.14 | 9.11 | 65,400 |
07 Mar 2024 | 8.83 | 9.10 | 8.83 | 9.08 | 9.05 | 107,400 |
06 Mar 2024 | 8.83 | 8.84 | 8.57 | 8.75 | 8.72 | 52,500 |
05 Mar 2024 | 9.00 | 9.00 | 8.74 | 8.84 | 8.81 | 47,500 |
04 Mar 2024 | 9.32 | 9.32 | 8.80 | 9.02 | 8.99 | 59,700 |
01 Mar 2024 | 9.60 | 9.61 | 9.25 | 9.30 | 9.27 | 77,700 |
29 Feb 2024 | 9.44 | 9.63 | 9.42 | 9.61 | 9.58 | 28,100 |
28 Feb 2024 | 9.90 | 9.90 | 9.54 | 9.55 | 9.52 | 12,700 |
27 Feb 2024 | 9.92 | 9.92 | 9.64 | 9.73 | 9.70 | 16,500 |
26 Feb 2024 | 9.43 | 9.85 | 9.38 | 9.85 | 9.82 | 28,500 |
23 Feb 2024 | 9.40 | 9.65 | 9.23 | 9.54 | 9.51 | 59,100 |
22 Feb 2024 | 9.25 | 9.35 | 9.25 | 9.29 | 9.26 | 71,000 |
21 Feb 2024 | 9.16 | 9.30 | 9.16 | 9.30 | 9.27 | 21,600 |
20 Feb 2024 | 9.01 | 9.30 | 9.01 | 9.25 | 9.22 | 19,300 |
16 Feb 2024 | 9.43 | 9.43 | 9.25 | 9.25 | 9.22 | 9,700 |
15 Feb 2024 | 9.30 | 9.35 | 9.19 | 9.27 | 9.24 | 145,300 |
14 Feb 2024 | 9.07 | 9.29 | 9.04 | 9.16 | 9.13 | 15,200 |
13 Feb 2024 | 9.11 | 9.14 | 8.98 | 9.08 | 9.05 | 28,300 |
12 Feb 2024 | 9.23 | 9.26 | 9.11 | 9.11 | 9.08 | 10,600 |
09 Feb 2024 | 9.09 | 9.20 | 9.08 | 9.10 | 9.07 | 7,900 |
08 Feb 2024 | 9.10 | 9.25 | 9.10 | 9.10 | 9.07 | 22,800 |
07 Feb 2024 | 9.20 | 9.20 | 9.09 | 9.09 | 9.06 | 6,000 |
06 Feb 2024 | 9.22 | 9.33 | 9.20 | 9.20 | 9.17 | 15,000 |
05 Feb 2024 | 9.50 | 9.51 | 9.08 | 9.23 | 9.20 | 46,300 |
02 Feb 2024 | 8.98 | 9.55 | 8.97 | 9.53 | 9.50 | 129,000 |
01 Feb 2024 | 8.63 | 9.02 | 8.63 | 8.97 | 8.94 | 50,600 |
31 Jan 2024 | 8.90 | 8.90 | 8.57 | 8.67 | 8.64 | 30,000 |
30 Jan 2024 | 8.87 | 8.90 | 8.80 | 8.89 | 8.86 | 9,000 |
29 Jan 2024 | 8.88 | 8.89 | 8.77 | 8.83 | 8.80 | 8,900 |
26 Jan 2024 | 8.83 | 8.98 | 8.83 | 8.89 | 8.86 | 11,100 |
25 Jan 2024 | 8.94 | 9.05 | 8.89 | 8.91 | 8.88 | 14,000 |
24 Jan 2024 | 8.87 | 9.00 | 8.78 | 8.93 | 8.90 | 37,200 |
23 Jan 2024 | 8.85 | 8.97 | 8.75 | 8.75 | 8.72 | 41,700 |
22 Jan 2024 | 8.79 | 8.84 | 8.64 | 8.84 | 8.81 | 22,800 |
19 Jan 2024 | 8.68 | 8.89 | 8.60 | 8.75 | 8.72 | 50,600 |
18 Jan 2024 | 8.45 | 8.67 | 8.45 | 8.60 | 8.57 | 29,400 |
17 Jan 2024 | 8.56 | 8.56 | 8.41 | 8.46 | 8.43 | 14,000 |
16 Jan 2024 | 8.43 | 8.60 | 8.40 | 8.59 | 8.56 | 35,800 |
15 Jan 2024 | 8.59 | 8.60 | 8.45 | 8.45 | 8.42 | 10,700 |
12 Jan 2024 | 8.57 | 8.65 | 8.50 | 8.60 | 8.57 | 12,300 |
11 Jan 2024 | 8.65 | 8.68 | 8.47 | 8.54 | 8.51 | 42,100 |
10 Jan 2024 | 8.34 | 8.64 | 8.32 | 8.60 | 8.57 | 74,100 |
09 Jan 2024 | 8.48 | 8.48 | 8.29 | 8.44 | 8.41 | 16,200 |
08 Jan 2024 | 8.46 | 8.55 | 8.22 | 8.44 | 8.41 | 32,200 |
05 Jan 2024 | 8.53 | 8.64 | 8.37 | 8.37 | 8.34 | 18,400 |
04 Jan 2024 | 8.39 | 8.66 | 8.34 | 8.62 | 8.59 | 54,000 |
03 Jan 2024 | 8.19 | 8.33 | 8.10 | 8.29 | 8.26 | 49,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |