Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 7.93 | 8.04 | 7.92 | 8.04 | 8.04 | 16,534 |
20 May 2024 | 7.82 | 8.03 | 7.82 | 7.96 | 7.96 | 122,900 |
17 May 2024 | 7.88 | 8.05 | 7.76 | 7.84 | 7.84 | 109,500 |
16 May 2024 | 7.81 | 7.89 | 7.75 | 7.85 | 7.85 | 138,800 |
15 May 2024 | 7.95 | 7.95 | 7.75 | 7.87 | 7.87 | 125,700 |
14 May 2024 | 7.85 | 7.99 | 7.80 | 7.90 | 7.90 | 147,000 |
13 May 2024 | 8.00 | 8.15 | 7.66 | 7.79 | 7.79 | 387,600 |
10 May 2024 | 7.80 | 8.18 | 7.52 | 7.55 | 7.55 | 248,100 |
09 May 2024 | 7.68 | 7.78 | 7.66 | 7.76 | 7.76 | 122,000 |
08 May 2024 | 7.43 | 7.72 | 7.43 | 7.67 | 7.67 | 150,500 |
07 May 2024 | 7.36 | 7.51 | 7.36 | 7.46 | 7.46 | 112,500 |
06 May 2024 | 7.43 | 7.50 | 7.31 | 7.35 | 7.35 | 158,900 |
03 May 2024 | 7.43 | 7.50 | 7.25 | 7.40 | 7.40 | 285,700 |
02 May 2024 | 7.14 | 7.41 | 7.14 | 7.36 | 7.36 | 158,600 |
01 May 2024 | 7.25 | 7.27 | 7.12 | 7.18 | 7.18 | 175,900 |
30 Apr 2024 | 7.20 | 7.22 | 7.10 | 7.20 | 7.20 | 172,300 |
29 Apr 2024 | 7.03 | 7.21 | 7.02 | 7.21 | 7.21 | 137,700 |
26 Apr 2024 | 6.94 | 7.05 | 6.94 | 7.00 | 7.00 | 158,500 |
25 Apr 2024 | 6.80 | 6.96 | 6.62 | 6.92 | 6.92 | 193,700 |
24 Apr 2024 | 6.86 | 6.89 | 6.80 | 6.86 | 6.86 | 144,000 |
23 Apr 2024 | 6.91 | 7.00 | 6.85 | 6.87 | 6.87 | 134,100 |
22 Apr 2024 | 6.87 | 6.96 | 6.80 | 6.88 | 6.88 | 143,100 |
19 Apr 2024 | 6.75 | 6.93 | 6.75 | 6.85 | 6.85 | 201,300 |
18 Apr 2024 | 6.60 | 6.82 | 6.55 | 6.76 | 6.76 | 296,100 |
17 Apr 2024 | 6.59 | 6.71 | 6.57 | 6.59 | 6.59 | 282,300 |
16 Apr 2024 | 6.63 | 6.63 | 6.52 | 6.52 | 6.52 | 180,000 |
15 Apr 2024 | 6.70 | 6.77 | 6.61 | 6.66 | 6.66 | 121,300 |
12 Apr 2024 | 6.72 | 6.81 | 6.64 | 6.70 | 6.70 | 133,300 |
11 Apr 2024 | 6.67 | 6.82 | 6.67 | 6.75 | 6.75 | 144,800 |
10 Apr 2024 | 6.66 | 6.72 | 6.58 | 6.64 | 6.64 | 217,000 |
09 Apr 2024 | 6.84 | 6.84 | 6.68 | 6.70 | 6.70 | 175,000 |
08 Apr 2024 | 6.95 | 6.97 | 6.83 | 6.84 | 6.84 | 137,400 |
05 Apr 2024 | 6.91 | 7.04 | 6.91 | 6.93 | 6.93 | 176,300 |
04 Apr 2024 | 6.92 | 6.99 | 6.90 | 6.93 | 6.93 | 281,500 |
03 Apr 2024 | 6.69 | 6.95 | 6.69 | 6.87 | 6.87 | 215,800 |
02 Apr 2024 | 6.80 | 6.81 | 6.65 | 6.68 | 6.68 | 382,200 |
01 Apr 2024 | 6.95 | 7.02 | 6.82 | 6.83 | 6.83 | 287,200 |
28 Mar 2024 | 6.86 | 6.97 | 6.82 | 6.97 | 6.97 | 985,600 |
27 Mar 2024 | 6.75 | 6.84 | 6.73 | 6.84 | 6.84 | 261,000 |
26 Mar 2024 | 6.87 | 6.89 | 6.72 | 6.73 | 6.73 | 324,100 |
25 Mar 2024 | 6.84 | 6.95 | 6.72 | 6.82 | 6.82 | 311,200 |
22 Mar 2024 | 7.00 | 7.02 | 6.78 | 6.86 | 6.86 | 493,600 |
21 Mar 2024 | 6.88 | 7.08 | 6.87 | 7.05 | 7.05 | 316,100 |
20 Mar 2024 | 6.88 | 6.97 | 6.74 | 6.93 | 6.93 | 356,600 |
19 Mar 2024 | 6.73 | 6.99 | 6.65 | 6.97 | 6.97 | 391,200 |
18 Mar 2024 | 6.78 | 6.95 | 6.68 | 6.75 | 6.75 | 480,400 |
15 Mar 2024 | 6.69 | 6.86 | 6.26 | 6.84 | 6.84 | 817,400 |
14 Mar 2024 | 7.15 | 7.21 | 6.34 | 7.00 | 7.00 | 1,841,800 |
13 Mar 2024 | 8.31 | 8.37 | 8.18 | 8.29 | 8.29 | 237,800 |
12 Mar 2024 | 8.30 | 8.38 | 8.18 | 8.36 | 8.36 | 154,600 |
11 Mar 2024 | 8.32 | 8.32 | 8.19 | 8.27 | 8.27 | 137,800 |
08 Mar 2024 | 8.30 | 8.53 | 8.27 | 8.35 | 8.35 | 165,100 |
07 Mar 2024 | 8.23 | 8.29 | 8.14 | 8.26 | 8.26 | 168,000 |
06 Mar 2024 | 8.29 | 8.29 | 8.10 | 8.21 | 8.21 | 131,400 |
05 Mar 2024 | 8.22 | 8.33 | 8.18 | 8.20 | 8.20 | 138,400 |
04 Mar 2024 | 8.58 | 8.58 | 8.28 | 8.28 | 8.28 | 166,200 |
01 Mar 2024 | 8.35 | 8.56 | 8.35 | 8.49 | 8.49 | 210,000 |
29 Feb 2024 | 8.34 | 8.44 | 8.25 | 8.38 | 8.38 | 189,900 |
29 Feb 2024 | 0.1 Dividend | |||||
28 Feb 2024 | 8.36 | 8.41 | 8.25 | 8.32 | 8.22 | 231,400 |
27 Feb 2024 | 8.56 | 8.63 | 8.38 | 8.39 | 8.29 | 132,800 |
26 Feb 2024 | 8.57 | 8.59 | 8.40 | 8.53 | 8.43 | 131,900 |
23 Feb 2024 | 8.50 | 8.60 | 8.41 | 8.59 | 8.49 | 141,900 |
22 Feb 2024 | 8.41 | 8.53 | 8.34 | 8.51 | 8.41 | 235,500 |
21 Feb 2024 | 8.29 | 8.48 | 8.20 | 8.40 | 8.30 | 201,200 |
20 Feb 2024 | 8.34 | 8.44 | 8.20 | 8.25 | 8.15 | 179,300 |
16 Feb 2024 | 8.54 | 8.54 | 8.34 | 8.34 | 8.24 | 162,800 |
15 Feb 2024 | 8.34 | 8.56 | 8.30 | 8.51 | 8.41 | 219,700 |
14 Feb 2024 | 8.25 | 8.37 | 8.18 | 8.34 | 8.24 | 207,000 |
13 Feb 2024 | 8.46 | 8.47 | 8.15 | 8.16 | 8.06 | 286,700 |
12 Feb 2024 | 8.53 | 8.67 | 8.47 | 8.59 | 8.49 | 220,000 |
09 Feb 2024 | 8.42 | 8.59 | 8.41 | 8.54 | 8.44 | 233,600 |
08 Feb 2024 | 8.43 | 8.54 | 8.36 | 8.50 | 8.40 | 276,000 |
07 Feb 2024 | 8.52 | 8.55 | 8.35 | 8.46 | 8.36 | 271,700 |
06 Feb 2024 | 8.38 | 8.56 | 8.32 | 8.52 | 8.42 | 424,900 |
05 Feb 2024 | 8.83 | 8.93 | 8.20 | 8.44 | 8.34 | 598,800 |
02 Feb 2024 | 9.34 | 9.34 | 9.08 | 9.20 | 9.09 | 236,300 |
01 Feb 2024 | 9.38 | 9.49 | 9.02 | 9.30 | 9.19 | 247,700 |
31 Jan 2024 | 9.48 | 9.50 | 9.28 | 9.32 | 9.21 | 336,700 |
30 Jan 2024 | 9.23 | 9.52 | 9.23 | 9.52 | 9.41 | 219,800 |
29 Jan 2024 | 9.31 | 9.33 | 9.02 | 9.26 | 9.15 | 348,000 |
26 Jan 2024 | 9.19 | 9.26 | 9.00 | 9.25 | 9.14 | 226,500 |
25 Jan 2024 | 9.22 | 9.28 | 9.01 | 9.13 | 9.02 | 393,900 |
24 Jan 2024 | 9.00 | 9.18 | 8.89 | 9.13 | 9.02 | 363,200 |
23 Jan 2024 | 9.05 | 9.09 | 8.83 | 8.91 | 8.80 | 616,100 |
22 Jan 2024 | 8.70 | 9.04 | 8.66 | 9.00 | 8.89 | 488,500 |
19 Jan 2024 | 8.78 | 8.81 | 8.36 | 8.55 | 8.45 | 492,700 |
18 Jan 2024 | 8.39 | 8.69 | 8.33 | 8.66 | 8.56 | 564,200 |
17 Jan 2024 | 8.04 | 8.30 | 8.01 | 8.23 | 8.13 | 275,300 |
16 Jan 2024 | 7.90 | 8.16 | 7.90 | 8.16 | 8.06 | 354,000 |
12 Jan 2024 | 7.91 | 8.11 | 7.78 | 7.85 | 7.76 | 317,000 |
11 Jan 2024 | 8.19 | 8.19 | 7.79 | 7.90 | 7.81 | 418,200 |
10 Jan 2024 | 7.57 | 8.28 | 7.54 | 8.18 | 8.08 | 1,014,600 |
09 Jan 2024 | 7.75 | 7.75 | 7.39 | 7.54 | 7.45 | 422,800 |
08 Jan 2024 | 8.05 | 8.05 | 7.72 | 7.84 | 7.75 | 377,100 |
05 Jan 2024 | 8.17 | 8.25 | 8.01 | 8.15 | 8.05 | 260,300 |
04 Jan 2024 | 8.08 | 8.37 | 8.05 | 8.20 | 8.10 | 391,600 |
03 Jan 2024 | 7.90 | 8.13 | 7.61 | 8.05 | 7.95 | 360,700 |
02 Jan 2024 | 8.22 | 8.23 | 7.87 | 7.93 | 7.83 | 299,000 |
29 Dec 2023 | 8.21 | 8.28 | 8.11 | 8.24 | 8.14 | 684,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |