Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 7.45 | 7.50 | 7.35 | 7.37 | 7.37 | 532,000 |
09 May 2024 | 7.17 | 7.23 | 7.12 | 7.17 | 7.17 | 386,500 |
08 May 2024 | 7.20 | 7.36 | 7.17 | 7.23 | 7.23 | 405,000 |
07 May 2024 | 7.26 | 7.31 | 7.18 | 7.22 | 7.22 | 392,700 |
06 May 2024 | 7.28 | 7.33 | 7.17 | 7.20 | 7.20 | 353,600 |
03 May 2024 | 7.00 | 7.15 | 6.99 | 7.05 | 7.05 | 590,400 |
02 May 2024 | 6.87 | 6.90 | 6.74 | 6.74 | 6.74 | 770,900 |
01 May 2024 | 7.09 | 7.16 | 6.89 | 6.94 | 6.94 | 427,700 |
30 Apr 2024 | 7.11 | 7.18 | 7.02 | 7.03 | 7.03 | 514,500 |
29 Apr 2024 | 7.10 | 7.18 | 7.10 | 7.14 | 7.14 | 492,200 |
26 Apr 2024 | 7.00 | 7.03 | 6.90 | 6.93 | 6.93 | 640,800 |
25 Apr 2024 | 6.88 | 6.90 | 6.78 | 6.86 | 6.86 | 1,481,500 |
24 Apr 2024 | 6.93 | 7.11 | 6.90 | 7.07 | 7.07 | 1,199,100 |
23 Apr 2024 | 7.19 | 7.27 | 7.09 | 7.17 | 7.17 | 1,748,100 |
22 Apr 2024 | 7.95 | 7.99 | 7.86 | 7.93 | 7.93 | 367,000 |
19 Apr 2024 | 8.20 | 8.31 | 8.14 | 8.20 | 8.20 | 442,800 |
18 Apr 2024 | 8.22 | 8.32 | 8.18 | 8.28 | 8.28 | 640,600 |
17 Apr 2024 | 8.26 | 8.34 | 8.13 | 8.16 | 8.16 | 396,800 |
16 Apr 2024 | 8.24 | 8.35 | 8.12 | 8.21 | 8.21 | 773,300 |
15 Apr 2024 | 8.87 | 8.88 | 8.56 | 8.61 | 8.61 | 918,500 |
12 Apr 2024 | 9.01 | 9.11 | 8.62 | 8.69 | 8.69 | 1,126,100 |
11 Apr 2024 | 8.90 | 8.94 | 8.62 | 8.83 | 8.83 | 1,231,500 |
10 Apr 2024 | 8.97 | 9.10 | 8.71 | 8.79 | 8.79 | 1,201,700 |
09 Apr 2024 | 9.24 | 9.33 | 9.08 | 9.13 | 9.13 | 1,260,700 |
08 Apr 2024 | 8.80 | 8.95 | 8.69 | 8.74 | 8.74 | 1,243,400 |
05 Apr 2024 | 8.23 | 8.27 | 8.10 | 8.16 | 8.16 | 620,700 |
04 Apr 2024 | 8.45 | 8.50 | 8.18 | 8.20 | 8.20 | 732,900 |
03 Apr 2024 | 8.03 | 8.15 | 8.03 | 8.13 | 8.13 | 495,300 |
02 Apr 2024 | 8.11 | 8.13 | 7.98 | 8.01 | 8.01 | 505,700 |
01 Apr 2024 | 7.85 | 7.86 | 7.72 | 7.75 | 7.75 | 226,000 |
28 Mar 2024 | 7.72 | 7.83 | 7.71 | 7.81 | 7.81 | 495,700 |
27 Mar 2024 | 7.51 | 7.65 | 7.45 | 7.65 | 7.65 | 471,100 |
26 Mar 2024 | 7.71 | 7.71 | 7.48 | 7.50 | 7.50 | 450,100 |
25 Mar 2024 | 7.63 | 7.76 | 7.60 | 7.70 | 7.70 | 621,200 |
22 Mar 2024 | 7.65 | 7.81 | 7.60 | 7.66 | 7.66 | 560,600 |
21 Mar 2024 | 7.83 | 7.83 | 7.68 | 7.77 | 7.77 | 438,400 |
20 Mar 2024 | 7.40 | 7.83 | 7.39 | 7.79 | 7.79 | 771,700 |
19 Mar 2024 | 7.27 | 7.45 | 7.27 | 7.38 | 7.38 | 546,300 |
18 Mar 2024 | 7.20 | 7.21 | 7.10 | 7.15 | 7.15 | 594,700 |
15 Mar 2024 | 7.39 | 7.43 | 7.32 | 7.41 | 7.41 | 504,600 |
14 Mar 2024 | 7.67 | 7.67 | 7.34 | 7.35 | 7.35 | 634,800 |
14 Mar 2024 | 0.104 Dividend | |||||
13 Mar 2024 | 7.63 | 7.86 | 7.61 | 7.81 | 7.71 | 681,800 |
12 Mar 2024 | 7.58 | 7.60 | 7.51 | 7.52 | 7.42 | 464,600 |
11 Mar 2024 | 7.53 | 7.60 | 7.45 | 7.53 | 7.43 | 652,300 |
08 Mar 2024 | 7.92 | 7.94 | 7.80 | 7.84 | 7.74 | 560,800 |
07 Mar 2024 | 7.94 | 8.01 | 7.88 | 7.94 | 7.83 | 574,500 |
06 Mar 2024 | 7.80 | 7.93 | 7.78 | 7.89 | 7.78 | 700,800 |
05 Mar 2024 | 7.53 | 7.67 | 7.51 | 7.58 | 7.48 | 530,600 |
04 Mar 2024 | 7.73 | 7.75 | 7.60 | 7.60 | 7.50 | 509,000 |
01 Mar 2024 | 7.67 | 7.84 | 7.65 | 7.80 | 7.70 | 608,700 |
29 Feb 2024 | 7.52 | 7.65 | 7.51 | 7.58 | 7.48 | 623,200 |
28 Feb 2024 | 7.52 | 7.54 | 7.37 | 7.38 | 7.28 | 630,700 |
27 Feb 2024 | 7.83 | 7.85 | 7.58 | 7.67 | 7.57 | 1,150,700 |
26 Feb 2024 | 7.42 | 7.49 | 7.31 | 7.39 | 7.29 | 809,100 |
23 Feb 2024 | 7.60 | 7.73 | 7.57 | 7.70 | 7.60 | 585,700 |
22 Feb 2024 | 7.71 | 7.83 | 7.65 | 7.77 | 7.67 | 554,000 |
21 Feb 2024 | 7.50 | 7.72 | 7.47 | 7.64 | 7.54 | 775,000 |
20 Feb 2024 | 7.66 | 7.74 | 7.60 | 7.66 | 7.56 | 1,327,100 |
16 Feb 2024 | 8.10 | 8.32 | 8.07 | 8.26 | 8.15 | 456,500 |
15 Feb 2024 | 7.96 | 8.24 | 7.92 | 8.22 | 8.11 | 668,000 |
14 Feb 2024 | 7.94 | 8.00 | 7.88 | 7.96 | 7.85 | 473,400 |
13 Feb 2024 | 7.83 | 7.85 | 7.67 | 7.69 | 7.59 | 652,500 |
12 Feb 2024 | 7.64 | 8.08 | 7.64 | 8.02 | 7.91 | 1,076,500 |
09 Feb 2024 | 7.73 | 7.82 | 7.58 | 7.69 | 7.59 | 1,635,800 |
08 Feb 2024 | 8.10 | 8.16 | 8.04 | 8.13 | 8.02 | 499,800 |
07 Feb 2024 | 8.23 | 8.25 | 8.11 | 8.23 | 8.12 | 416,700 |
06 Feb 2024 | 8.27 | 8.54 | 8.26 | 8.41 | 8.30 | 589,800 |
05 Feb 2024 | 8.26 | 8.26 | 8.06 | 8.18 | 8.07 | 478,000 |
02 Feb 2024 | 8.54 | 8.54 | 8.34 | 8.36 | 8.25 | 480,700 |
01 Feb 2024 | 8.67 | 8.75 | 8.61 | 8.68 | 8.56 | 378,000 |
31 Jan 2024 | 8.84 | 8.86 | 8.55 | 8.55 | 8.44 | 620,000 |
30 Jan 2024 | 8.74 | 8.79 | 8.65 | 8.79 | 8.67 | 390,100 |
29 Jan 2024 | 8.82 | 8.82 | 8.66 | 8.75 | 8.63 | 492,700 |
26 Jan 2024 | 8.70 | 8.74 | 8.63 | 8.69 | 8.57 | 269,600 |
25 Jan 2024 | 8.78 | 8.78 | 8.55 | 8.63 | 8.52 | 432,700 |
24 Jan 2024 | 8.64 | 8.74 | 8.59 | 8.62 | 8.51 | 657,000 |
23 Jan 2024 | 8.39 | 8.66 | 8.39 | 8.65 | 8.53 | 1,022,000 |
22 Jan 2024 | 8.18 | 8.37 | 8.18 | 8.33 | 8.22 | 936,400 |
19 Jan 2024 | 8.57 | 8.57 | 8.41 | 8.54 | 8.43 | 579,400 |
18 Jan 2024 | 8.37 | 8.55 | 8.34 | 8.54 | 8.43 | 1,241,300 |
17 Jan 2024 | 8.59 | 8.64 | 8.51 | 8.62 | 8.51 | 871,700 |
16 Jan 2024 | 9.04 | 9.10 | 8.91 | 8.93 | 8.81 | 999,200 |
12 Jan 2024 | 9.52 | 9.58 | 9.41 | 9.43 | 9.30 | 355,300 |
11 Jan 2024 | 9.28 | 9.32 | 9.15 | 9.27 | 9.15 | 414,500 |
10 Jan 2024 | 9.03 | 9.22 | 9.00 | 9.16 | 9.04 | 1,072,700 |
09 Jan 2024 | 9.87 | 9.87 | 9.67 | 9.74 | 9.61 | 467,300 |
08 Jan 2024 | 9.63 | 9.79 | 9.59 | 9.77 | 9.64 | 441,000 |
05 Jan 2024 | 9.83 | 10.15 | 9.81 | 9.86 | 9.73 | 525,300 |
04 Jan 2024 | 9.86 | 9.88 | 9.63 | 9.66 | 9.53 | 486,700 |
03 Jan 2024 | 9.80 | 9.91 | 9.73 | 9.86 | 9.73 | 441,800 |
02 Jan 2024 | 9.93 | 10.10 | 9.91 | 9.98 | 9.85 | 348,200 |
29 Dec 2023 | 9.98 | 9.98 | 9.87 | 9.94 | 9.81 | 386,700 |
28 Dec 2023 | 10.03 | 10.06 | 9.90 | 9.90 | 9.77 | 323,000 |
27 Dec 2023 | 10.21 | 10.28 | 10.17 | 10.21 | 10.07 | 279,200 |
26 Dec 2023 | 10.16 | 10.16 | 10.00 | 10.02 | 9.89 | 235,100 |
22 Dec 2023 | 10.17 | 10.21 | 10.03 | 10.07 | 9.94 | 239,600 |
21 Dec 2023 | 9.98 | 10.02 | 9.93 | 10.01 | 9.88 | 389,100 |
20 Dec 2023 | 9.94 | 10.06 | 9.89 | 9.90 | 9.77 | 665,800 |
19 Dec 2023 | 9.72 | 9.89 | 9.72 | 9.83 | 9.70 | 714,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |