Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.33 | 8.44 | 8.27 | 8.44 | 8.44 | 332,446 |
02 May 2024 | 8.18 | 8.28 | 8.16 | 8.21 | 8.21 | 283,900 |
01 May 2024 | 8.02 | 8.26 | 7.97 | 8.13 | 8.13 | 396,600 |
30 Apr 2024 | 7.98 | 8.03 | 7.92 | 7.94 | 7.94 | 459,500 |
29 Apr 2024 | 8.03 | 8.10 | 7.92 | 8.02 | 8.02 | 482,200 |
26 Apr 2024 | 7.85 | 8.02 | 7.66 | 8.00 | 8.00 | 827,700 |
25 Apr 2024 | 8.27 | 8.28 | 8.13 | 8.18 | 8.18 | 324,000 |
24 Apr 2024 | 8.22 | 8.38 | 8.12 | 8.36 | 8.36 | 313,100 |
23 Apr 2024 | 8.13 | 8.36 | 8.10 | 8.30 | 8.30 | 261,800 |
22 Apr 2024 | 8.11 | 8.21 | 8.09 | 8.14 | 8.14 | 299,800 |
19 Apr 2024 | 7.85 | 8.13 | 7.85 | 8.12 | 8.12 | 376,500 |
18 Apr 2024 | 7.86 | 7.98 | 7.86 | 7.90 | 7.90 | 295,400 |
17 Apr 2024 | 7.94 | 8.01 | 7.85 | 7.85 | 7.85 | 290,500 |
16 Apr 2024 | 7.82 | 7.93 | 7.74 | 7.88 | 7.88 | 279,500 |
15 Apr 2024 | 7.95 | 8.04 | 7.84 | 7.92 | 7.92 | 263,200 |
12 Apr 2024 | 7.86 | 7.92 | 7.84 | 7.91 | 7.91 | 245,800 |
11 Apr 2024 | 7.96 | 8.06 | 7.82 | 7.92 | 7.92 | 262,900 |
10 Apr 2024 | 8.10 | 8.10 | 7.77 | 7.90 | 7.90 | 607,000 |
09 Apr 2024 | 8.29 | 8.35 | 8.22 | 8.22 | 8.22 | 257,000 |
08 Apr 2024 | 8.03 | 8.31 | 8.03 | 8.25 | 8.25 | 309,800 |
05 Apr 2024 | 8.16 | 8.21 | 8.12 | 8.13 | 8.13 | 276,500 |
04 Apr 2024 | 8.35 | 8.43 | 8.17 | 8.17 | 8.17 | 358,200 |
03 Apr 2024 | 8.29 | 8.36 | 8.22 | 8.25 | 8.25 | 406,500 |
02 Apr 2024 | 8.47 | 8.49 | 8.23 | 8.33 | 8.33 | 300,000 |
01 Apr 2024 | 8.55 | 8.60 | 8.39 | 8.41 | 8.41 | 285,000 |
28 Mar 2024 | 8.55 | 8.63 | 8.51 | 8.58 | 8.58 | 356,300 |
27 Mar 2024 | 8.23 | 8.53 | 8.23 | 8.53 | 8.53 | 351,400 |
26 Mar 2024 | 8.30 | 8.34 | 8.18 | 8.21 | 8.21 | 222,900 |
25 Mar 2024 | 8.32 | 8.42 | 8.24 | 8.28 | 8.28 | 160,900 |
22 Mar 2024 | 8.46 | 8.46 | 8.27 | 8.28 | 8.28 | 586,600 |
21 Mar 2024 | 8.41 | 8.50 | 8.37 | 8.43 | 8.43 | 308,000 |
20 Mar 2024 | 8.07 | 8.43 | 7.95 | 8.34 | 8.34 | 313,900 |
19 Mar 2024 | 8.02 | 8.14 | 7.98 | 8.10 | 8.10 | 361,600 |
18 Mar 2024 | 8.11 | 8.14 | 8.00 | 8.02 | 8.02 | 567,100 |
15 Mar 2024 | 8.14 | 8.27 | 8.12 | 8.13 | 8.13 | 958,900 |
14 Mar 2024 | 8.36 | 8.37 | 8.09 | 8.13 | 8.13 | 442,400 |
13 Mar 2024 | 8.45 | 8.50 | 8.35 | 8.40 | 8.40 | 392,500 |
12 Mar 2024 | 8.54 | 8.54 | 8.38 | 8.42 | 8.42 | 365,900 |
11 Mar 2024 | 8.57 | 8.62 | 8.50 | 8.55 | 8.55 | 312,300 |
08 Mar 2024 | 8.62 | 8.64 | 8.51 | 8.60 | 8.60 | 388,200 |
07 Mar 2024 | 8.60 | 8.72 | 8.47 | 8.49 | 8.49 | 242,900 |
06 Mar 2024 | 8.55 | 8.66 | 8.32 | 8.51 | 8.51 | 458,100 |
05 Mar 2024 | 8.24 | 8.60 | 8.24 | 8.55 | 8.55 | 313,900 |
04 Mar 2024 | 8.33 | 8.45 | 8.25 | 8.29 | 8.29 | 405,700 |
01 Mar 2024 | 8.26 | 8.30 | 8.08 | 8.30 | 8.30 | 448,500 |
29 Feb 2024 | 8.33 | 8.40 | 8.23 | 8.29 | 8.29 | 237,600 |
28 Feb 2024 | 8.16 | 8.24 | 8.13 | 8.15 | 8.15 | 222,100 |
27 Feb 2024 | 8.21 | 8.34 | 8.20 | 8.21 | 8.21 | 360,800 |
26 Feb 2024 | 8.27 | 8.33 | 8.15 | 8.19 | 8.19 | 272,200 |
23 Feb 2024 | 8.35 | 8.41 | 8.21 | 8.28 | 8.28 | 306,800 |
22 Feb 2024 | 8.26 | 8.36 | 8.23 | 8.32 | 8.32 | 353,500 |
21 Feb 2024 | 8.29 | 8.30 | 8.22 | 8.27 | 8.27 | 314,300 |
20 Feb 2024 | 8.28 | 8.43 | 8.23 | 8.35 | 8.35 | 410,000 |
16 Feb 2024 | 8.40 | 8.45 | 8.31 | 8.37 | 8.37 | 239,300 |
15 Feb 2024 | 8.24 | 8.53 | 8.15 | 8.50 | 8.50 | 432,300 |
14 Feb 2024 | 8.11 | 8.19 | 8.01 | 8.14 | 8.14 | 347,100 |
13 Feb 2024 | 8.25 | 8.26 | 7.93 | 8.02 | 8.02 | 497,800 |
12 Feb 2024 | 8.30 | 8.60 | 8.30 | 8.49 | 8.49 | 330,100 |
09 Feb 2024 | 8.24 | 8.33 | 8.08 | 8.31 | 8.31 | 475,300 |
08 Feb 2024 | 8.17 | 8.30 | 8.12 | 8.25 | 8.25 | 375,800 |
07 Feb 2024 | 8.20 | 8.21 | 7.99 | 8.14 | 8.14 | 317,400 |
07 Feb 2024 | 0.13 Dividend | |||||
06 Feb 2024 | 8.37 | 8.46 | 8.24 | 8.31 | 8.18 | 497,700 |
05 Feb 2024 | 8.43 | 8.47 | 8.28 | 8.41 | 8.28 | 500,500 |
02 Feb 2024 | 8.47 | 8.64 | 8.46 | 8.53 | 8.40 | 393,900 |
01 Feb 2024 | 8.96 | 9.11 | 8.47 | 8.63 | 8.49 | 510,700 |
31 Jan 2024 | 9.13 | 9.16 | 8.88 | 8.89 | 8.75 | 1,186,100 |
30 Jan 2024 | 9.13 | 9.26 | 9.11 | 9.23 | 9.09 | 506,600 |
29 Jan 2024 | 9.18 | 9.28 | 9.11 | 9.20 | 9.06 | 616,500 |
26 Jan 2024 | 9.50 | 9.84 | 8.85 | 9.19 | 9.05 | 1,369,800 |
25 Jan 2024 | 9.77 | 9.79 | 9.51 | 9.61 | 9.46 | 746,800 |
24 Jan 2024 | 9.68 | 9.80 | 9.63 | 9.67 | 9.52 | 472,600 |
23 Jan 2024 | 9.72 | 9.75 | 9.54 | 9.58 | 9.43 | 237,900 |
22 Jan 2024 | 9.46 | 9.64 | 9.45 | 9.64 | 9.49 | 370,700 |
19 Jan 2024 | 9.38 | 9.41 | 9.21 | 9.37 | 9.22 | 235,400 |
18 Jan 2024 | 9.27 | 9.40 | 9.20 | 9.31 | 9.16 | 382,400 |
17 Jan 2024 | 9.10 | 9.29 | 9.08 | 9.24 | 9.10 | 242,400 |
16 Jan 2024 | 9.37 | 9.37 | 9.23 | 9.25 | 9.11 | 264,300 |
12 Jan 2024 | 9.60 | 9.88 | 9.37 | 9.43 | 9.28 | 173,300 |
11 Jan 2024 | 9.57 | 9.71 | 9.41 | 9.53 | 9.38 | 378,100 |
10 Jan 2024 | 9.60 | 9.66 | 9.55 | 9.66 | 9.51 | 221,700 |
09 Jan 2024 | 9.65 | 9.68 | 9.54 | 9.61 | 9.46 | 216,500 |
08 Jan 2024 | 9.75 | 9.78 | 9.62 | 9.75 | 9.60 | 264,900 |
05 Jan 2024 | 9.69 | 9.87 | 9.68 | 9.74 | 9.59 | 512,000 |
04 Jan 2024 | 9.66 | 9.77 | 9.61 | 9.74 | 9.59 | 260,800 |
03 Jan 2024 | 9.79 | 9.82 | 9.55 | 9.62 | 9.47 | 330,000 |
02 Jan 2024 | 9.84 | 10.06 | 9.77 | 9.85 | 9.70 | 746,100 |
29 Dec 2023 | 9.98 | 10.05 | 9.89 | 9.92 | 9.76 | 381,600 |
28 Dec 2023 | 10.05 | 10.12 | 9.98 | 10.03 | 9.87 | 186,800 |
27 Dec 2023 | 10.09 | 10.12 | 10.02 | 10.06 | 9.90 | 191,100 |
26 Dec 2023 | 9.95 | 10.14 | 9.94 | 10.09 | 9.93 | 194,400 |
22 Dec 2023 | 9.91 | 10.07 | 9.64 | 9.95 | 9.79 | 370,600 |
21 Dec 2023 | 9.90 | 10.00 | 9.75 | 9.81 | 9.66 | 259,900 |
20 Dec 2023 | 9.85 | 10.22 | 9.84 | 9.84 | 9.69 | 618,900 |
19 Dec 2023 | 9.65 | 9.89 | 9.50 | 9.86 | 9.71 | 1,267,800 |
18 Dec 2023 | 9.73 | 9.84 | 9.53 | 9.63 | 9.48 | 281,800 |
15 Dec 2023 | 9.81 | 9.81 | 9.59 | 9.67 | 9.52 | 610,300 |
14 Dec 2023 | 9.76 | 9.99 | 9.65 | 9.74 | 9.59 | 414,300 |
13 Dec 2023 | 9.01 | 9.56 | 8.97 | 9.52 | 9.37 | 819,100 |
12 Dec 2023 | 9.14 | 9.17 | 9.00 | 9.01 | 8.87 | 184,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |