Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 9.00 | 9.11 | 9.00 | 9.11 | 9.11 | 3,700 |
01 May 2024 | 8.85 | 8.94 | 8.83 | 8.92 | 8.92 | 5,600 |
30 Apr 2024 | 8.89 | 8.91 | 8.86 | 8.91 | 8.91 | 4,400 |
29 Apr 2024 | 9.12 | 9.13 | 9.08 | 9.12 | 9.12 | 12,100 |
26 Apr 2024 | 8.91 | 8.93 | 8.86 | 8.93 | 8.93 | 10,200 |
25 Apr 2024 | 8.77 | 8.89 | 8.77 | 8.85 | 8.85 | 3,800 |
24 Apr 2024 | 8.78 | 8.86 | 8.78 | 8.82 | 8.82 | 4,000 |
23 Apr 2024 | 8.88 | 8.90 | 8.87 | 8.87 | 8.87 | 4,800 |
22 Apr 2024 | 8.82 | 8.94 | 8.82 | 8.89 | 8.89 | 8,200 |
19 Apr 2024 | 8.71 | 8.71 | 8.68 | 8.68 | 8.68 | 5,800 |
18 Apr 2024 | 8.74 | 8.79 | 8.73 | 8.73 | 8.73 | 5,800 |
17 Apr 2024 | 8.63 | 8.67 | 8.60 | 8.67 | 8.67 | 3,900 |
16 Apr 2024 | 8.71 | 8.74 | 8.67 | 8.74 | 8.74 | 12,000 |
15 Apr 2024 | 8.86 | 8.90 | 8.80 | 8.85 | 8.85 | 6,200 |
12 Apr 2024 | 8.92 | 8.92 | 8.74 | 8.84 | 8.84 | 3,300 |
11 Apr 2024 | 8.93 | 9.02 | 8.93 | 9.02 | 9.02 | 11,100 |
11 Apr 2024 | 0.42 Dividend | |||||
10 Apr 2024 | 9.22 | 9.29 | 9.15 | 9.29 | 8.87 | 2,600 |
09 Apr 2024 | 9.42 | 9.44 | 9.34 | 9.34 | 8.92 | 3,200 |
08 Apr 2024 | 9.50 | 9.55 | 9.37 | 9.49 | 9.06 | 6,000 |
05 Apr 2024 | 9.42 | 9.46 | 9.40 | 9.46 | 9.03 | 6,900 |
04 Apr 2024 | 9.60 | 9.60 | 9.49 | 9.49 | 9.06 | 9,400 |
03 Apr 2024 | 9.45 | 9.59 | 9.45 | 9.59 | 9.16 | 3,800 |
02 Apr 2024 | 9.29 | 9.38 | 9.29 | 9.38 | 8.96 | 57,500 |
01 Apr 2024 | 9.41 | 9.46 | 9.39 | 9.44 | 9.01 | 11,700 |
28 Mar 2024 | 9.36 | 9.48 | 9.36 | 9.48 | 9.05 | 3,300 |
27 Mar 2024 | 9.25 | 9.43 | 9.25 | 9.38 | 8.96 | 23,800 |
26 Mar 2024 | 9.17 | 9.43 | 9.13 | 9.36 | 8.94 | 348,700 |
25 Mar 2024 | 9.02 | 9.08 | 9.02 | 9.07 | 8.66 | 15,800 |
22 Mar 2024 | 8.95 | 8.97 | 8.90 | 8.90 | 8.50 | 3,900 |
21 Mar 2024 | 9.00 | 9.00 | 8.94 | 8.99 | 8.58 | 8,300 |
20 Mar 2024 | 8.98 | 9.13 | 8.97 | 9.08 | 8.67 | 15,500 |
19 Mar 2024 | 9.03 | 9.12 | 9.01 | 9.09 | 8.68 | 14,200 |
18 Mar 2024 | 9.23 | 9.23 | 9.17 | 9.18 | 8.76 | 4,200 |
15 Mar 2024 | 9.04 | 9.13 | 8.99 | 9.04 | 8.63 | 16,200 |
14 Mar 2024 | 9.04 | 9.08 | 9.03 | 9.04 | 8.63 | 7,900 |
13 Mar 2024 | 9.05 | 9.12 | 9.05 | 9.08 | 8.67 | 10,200 |
12 Mar 2024 | 9.01 | 9.10 | 9.01 | 9.09 | 8.68 | 8,800 |
11 Mar 2024 | 8.86 | 9.02 | 8.85 | 8.98 | 8.57 | 10,400 |
08 Mar 2024 | 8.99 | 9.10 | 8.99 | 9.03 | 8.62 | 8,800 |
07 Mar 2024 | 8.62 | 8.77 | 8.62 | 8.76 | 8.36 | 7,000 |
06 Mar 2024 | 7.83 | 7.83 | 7.72 | 7.77 | 7.42 | 7,700 |
05 Mar 2024 | 7.62 | 7.65 | 7.59 | 7.63 | 7.29 | 11,000 |
04 Mar 2024 | 7.63 | 7.74 | 7.62 | 7.69 | 7.34 | 11,800 |
01 Mar 2024 | 8.03 | 8.09 | 7.96 | 8.06 | 7.70 | 29,900 |
29 Feb 2024 | 7.11 | 7.11 | 7.05 | 7.09 | 6.77 | 11,800 |
28 Feb 2024 | 7.07 | 7.09 | 7.02 | 7.05 | 6.73 | 14,800 |
27 Feb 2024 | 7.16 | 7.23 | 7.13 | 7.19 | 6.86 | 13,100 |
26 Feb 2024 | 7.22 | 7.24 | 7.18 | 7.19 | 6.86 | 10,500 |
23 Feb 2024 | 7.29 | 7.38 | 7.29 | 7.33 | 7.00 | 10,600 |
22 Feb 2024 | 7.34 | 7.38 | 7.32 | 7.38 | 7.05 | 19,800 |
21 Feb 2024 | 7.26 | 7.30 | 7.25 | 7.27 | 6.94 | 16,300 |
20 Feb 2024 | 7.32 | 7.32 | 7.27 | 7.32 | 6.99 | 38,200 |
16 Feb 2024 | 7.29 | 7.36 | 7.29 | 7.33 | 7.00 | 11,000 |
15 Feb 2024 | 7.28 | 7.41 | 7.28 | 7.41 | 7.07 | 5,700 |
14 Feb 2024 | 7.39 | 7.39 | 7.27 | 7.31 | 6.98 | 45,100 |
13 Feb 2024 | 7.27 | 7.28 | 7.20 | 7.22 | 6.89 | 9,900 |
12 Feb 2024 | 7.44 | 7.47 | 7.41 | 7.41 | 7.07 | 35,600 |
09 Feb 2024 | 7.33 | 7.36 | 7.31 | 7.33 | 7.00 | 9,400 |
08 Feb 2024 | 7.43 | 7.47 | 7.40 | 7.43 | 7.09 | 6,700 |
07 Feb 2024 | 7.31 | 7.35 | 7.31 | 7.31 | 6.98 | 15,000 |
06 Feb 2024 | 7.41 | 7.49 | 7.41 | 7.49 | 7.15 | 8,600 |
05 Feb 2024 | 7.42 | 7.42 | 7.36 | 7.37 | 7.04 | 9,600 |
02 Feb 2024 | 7.54 | 7.54 | 7.45 | 7.49 | 7.15 | 10,300 |
01 Feb 2024 | 7.56 | 7.60 | 7.51 | 7.56 | 7.22 | 8,000 |
31 Jan 2024 | 7.69 | 7.70 | 7.61 | 7.61 | 7.27 | 6,600 |
30 Jan 2024 | 7.61 | 7.64 | 7.57 | 7.64 | 7.29 | 5,100 |
29 Jan 2024 | 7.66 | 7.69 | 7.62 | 7.69 | 7.34 | 6,100 |
26 Jan 2024 | 7.89 | 7.92 | 7.87 | 7.87 | 7.51 | 3,300 |
25 Jan 2024 | 7.83 | 7.83 | 7.74 | 7.75 | 7.40 | 4,200 |
24 Jan 2024 | 7.82 | 7.84 | 7.79 | 7.84 | 7.49 | 5,600 |
23 Jan 2024 | 7.77 | 7.79 | 7.74 | 7.79 | 7.44 | 4,900 |
22 Jan 2024 | 7.72 | 7.81 | 7.72 | 7.77 | 7.42 | 41,700 |
19 Jan 2024 | 7.56 | 7.66 | 7.56 | 7.63 | 7.29 | 7,200 |
18 Jan 2024 | 7.67 | 7.73 | 7.64 | 7.73 | 7.38 | 30,300 |
17 Jan 2024 | 7.49 | 7.54 | 7.48 | 7.54 | 7.20 | 22,800 |
16 Jan 2024 | 7.50 | 7.55 | 7.49 | 7.54 | 7.20 | 70,700 |
12 Jan 2024 | 7.65 | 7.66 | 7.60 | 7.65 | 7.30 | 15,100 |
11 Jan 2024 | 7.66 | 7.71 | 7.61 | 7.67 | 7.32 | 11,200 |
10 Jan 2024 | 7.95 | 8.00 | 7.95 | 7.98 | 7.62 | 19,000 |
09 Jan 2024 | 8.11 | 8.11 | 8.07 | 8.09 | 7.72 | 5,900 |
08 Jan 2024 | 8.12 | 8.21 | 8.12 | 8.21 | 7.84 | 16,700 |
05 Jan 2024 | 8.05 | 8.07 | 8.02 | 8.06 | 7.70 | 6,500 |
04 Jan 2024 | 8.03 | 8.04 | 8.01 | 8.04 | 7.68 | 14,200 |
03 Jan 2024 | 7.92 | 7.99 | 7.92 | 7.99 | 7.63 | 10,400 |
02 Jan 2024 | 7.95 | 7.99 | 7.93 | 7.93 | 7.57 | 6,600 |
29 Dec 2023 | 8.11 | 8.11 | 8.02 | 8.09 | 7.72 | 4,900 |
28 Dec 2023 | 8.02 | 8.07 | 8.02 | 8.06 | 7.70 | 6,300 |
27 Dec 2023 | 8.16 | 8.18 | 8.14 | 8.14 | 7.77 | 10,400 |
26 Dec 2023 | 8.07 | 8.16 | 8.07 | 8.16 | 7.79 | 4,900 |
22 Dec 2023 | 8.06 | 8.12 | 8.03 | 8.10 | 7.73 | 13,200 |
21 Dec 2023 | 8.15 | 8.16 | 8.06 | 8.08 | 7.71 | 11,800 |
20 Dec 2023 | 8.18 | 8.23 | 8.12 | 8.12 | 7.75 | 18,600 |
19 Dec 2023 | 8.08 | 8.08 | 7.98 | 8.03 | 7.67 | 6,200 |
18 Dec 2023 | 7.92 | 7.97 | 7.92 | 7.94 | 7.58 | 9,000 |
15 Dec 2023 | 8.03 | 8.05 | 7.97 | 8.00 | 7.64 | 14,600 |
14 Dec 2023 | 8.04 | 8.14 | 8.04 | 8.12 | 7.75 | 16,600 |
13 Dec 2023 | 7.74 | 7.74 | 7.62 | 7.73 | 7.38 | 29,300 |
12 Dec 2023 | 7.74 | 7.80 | 7.73 | 7.79 | 7.44 | 28,000 |
11 Dec 2023 | 7.77 | 7.79 | 7.73 | 7.77 | 7.42 | 104,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |