Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 8.71 | 8.97 | 8.71 | 8.86 | 8.86 | 324,387 |
01 May 2024 | 8.88 | 9.17 | 8.69 | 8.70 | 8.70 | 420,400 |
30 Apr 2024 | 8.91 | 8.93 | 8.67 | 8.89 | 8.89 | 356,100 |
29 Apr 2024 | 8.83 | 9.06 | 8.79 | 8.83 | 8.83 | 345,600 |
26 Apr 2024 | 9.08 | 9.09 | 8.72 | 8.99 | 8.99 | 390,100 |
25 Apr 2024 | 9.23 | 9.26 | 9.08 | 9.16 | 9.16 | 346,500 |
24 Apr 2024 | 9.17 | 9.42 | 9.10 | 9.28 | 9.28 | 358,100 |
23 Apr 2024 | 9.26 | 9.56 | 9.23 | 9.26 | 9.26 | 368,000 |
22 Apr 2024 | 9.34 | 9.34 | 9.17 | 9.28 | 9.28 | 488,900 |
19 Apr 2024 | 9.13 | 9.46 | 9.13 | 9.34 | 9.34 | 695,500 |
18 Apr 2024 | 9.00 | 9.48 | 8.79 | 9.21 | 9.21 | 690,400 |
17 Apr 2024 | 8.86 | 9.26 | 8.59 | 8.72 | 8.72 | 979,900 |
16 Apr 2024 | 8.52 | 8.86 | 8.42 | 8.81 | 8.81 | 706,100 |
15 Apr 2024 | 8.39 | 8.60 | 8.19 | 8.57 | 8.57 | 486,300 |
12 Apr 2024 | 8.65 | 8.68 | 8.20 | 8.46 | 8.46 | 609,800 |
11 Apr 2024 | 8.57 | 8.86 | 8.45 | 8.65 | 8.65 | 369,300 |
10 Apr 2024 | 8.26 | 8.66 | 8.24 | 8.59 | 8.59 | 455,800 |
09 Apr 2024 | 8.82 | 9.05 | 8.45 | 8.48 | 8.48 | 414,200 |
08 Apr 2024 | 8.77 | 8.97 | 8.65 | 8.82 | 8.82 | 510,200 |
05 Apr 2024 | 8.90 | 8.90 | 8.48 | 8.63 | 8.63 | 621,200 |
04 Apr 2024 | 9.26 | 9.26 | 8.60 | 8.80 | 8.80 | 568,400 |
03 Apr 2024 | 8.86 | 9.17 | 8.70 | 9.09 | 9.09 | 473,200 |
02 Apr 2024 | 8.79 | 9.23 | 8.78 | 8.99 | 8.99 | 635,600 |
01 Apr 2024 | 9.28 | 9.28 | 8.93 | 9.00 | 9.00 | 422,600 |
28 Mar 2024 | 9.19 | 9.43 | 9.01 | 9.30 | 9.30 | 922,800 |
27 Mar 2024 | 8.54 | 9.35 | 8.47 | 9.24 | 9.24 | 797,200 |
26 Mar 2024 | 8.51 | 8.72 | 8.45 | 8.46 | 8.46 | 740,900 |
25 Mar 2024 | 8.70 | 8.96 | 8.43 | 8.45 | 8.45 | 1,024,600 |
22 Mar 2024 | 8.99 | 9.40 | 8.64 | 8.68 | 8.68 | 1,805,800 |
21 Mar 2024 | 8.15 | 8.47 | 8.12 | 8.45 | 8.45 | 1,568,600 |
20 Mar 2024 | 7.72 | 8.36 | 7.63 | 8.16 | 8.16 | 2,413,400 |
19 Mar 2024 | 7.67 | 7.82 | 7.54 | 7.75 | 7.75 | 1,464,300 |
18 Mar 2024 | 7.90 | 8.47 | 7.66 | 7.72 | 7.72 | 2,453,200 |
15 Mar 2024 | 6.72 | 8.84 | 6.62 | 7.93 | 7.93 | 10,374,500 |
14 Mar 2024 | 6.77 | 6.82 | 6.35 | 6.75 | 6.75 | 1,958,800 |
13 Mar 2024 | 7.24 | 7.45 | 6.74 | 6.77 | 6.77 | 880,300 |
12 Mar 2024 | 7.67 | 7.89 | 7.21 | 7.24 | 7.24 | 1,700,100 |
11 Mar 2024 | 9.49 | 9.49 | 7.46 | 7.76 | 7.76 | 2,111,100 |
08 Mar 2024 | 9.76 | 9.84 | 9.41 | 9.41 | 9.41 | 934,600 |
08 Mar 2024 | 0.05 Dividend | |||||
07 Mar 2024 | 9.33 | 9.88 | 9.31 | 9.72 | 9.67 | 894,500 |
06 Mar 2024 | 9.73 | 10.06 | 9.52 | 9.65 | 9.60 | 700,100 |
05 Mar 2024 | 9.71 | 9.90 | 9.48 | 9.67 | 9.62 | 681,100 |
04 Mar 2024 | 9.84 | 10.03 | 9.78 | 9.87 | 9.82 | 736,300 |
01 Mar 2024 | 10.06 | 10.11 | 9.67 | 9.80 | 9.75 | 998,100 |
29 Feb 2024 | 10.23 | 11.49 | 9.73 | 9.99 | 9.94 | 1,752,800 |
28 Feb 2024 | 10.58 | 10.64 | 10.31 | 10.37 | 10.32 | 1,541,400 |
27 Feb 2024 | 10.57 | 10.74 | 10.43 | 10.58 | 10.53 | 1,268,400 |
26 Feb 2024 | 10.77 | 10.92 | 10.38 | 10.51 | 10.46 | 970,400 |
23 Feb 2024 | 10.50 | 11.03 | 10.50 | 10.86 | 10.80 | 890,400 |
22 Feb 2024 | 10.39 | 10.72 | 10.24 | 10.69 | 10.64 | 918,600 |
21 Feb 2024 | 10.84 | 10.84 | 10.41 | 10.41 | 10.36 | 878,700 |
20 Feb 2024 | 10.41 | 10.90 | 10.40 | 10.80 | 10.74 | 944,100 |
16 Feb 2024 | 10.57 | 10.73 | 10.39 | 10.61 | 10.56 | 1,066,800 |
15 Feb 2024 | 10.39 | 10.67 | 10.38 | 10.59 | 10.54 | 922,300 |
14 Feb 2024 | 10.10 | 10.42 | 10.02 | 10.38 | 10.33 | 1,049,200 |
13 Feb 2024 | 9.93 | 10.19 | 9.86 | 10.10 | 10.05 | 1,266,700 |
12 Feb 2024 | 9.54 | 10.19 | 9.53 | 10.13 | 10.08 | 1,044,400 |
09 Feb 2024 | 8.85 | 9.51 | 8.74 | 9.49 | 9.44 | 1,068,600 |
08 Feb 2024 | 8.97 | 9.09 | 8.71 | 9.00 | 8.95 | 974,700 |
07 Feb 2024 | 9.10 | 9.14 | 8.85 | 8.87 | 8.82 | 997,000 |
06 Feb 2024 | 8.86 | 9.23 | 8.84 | 9.05 | 9.00 | 1,053,000 |
05 Feb 2024 | 9.05 | 9.21 | 8.70 | 8.92 | 8.87 | 958,400 |
02 Feb 2024 | 9.33 | 9.49 | 9.17 | 9.22 | 9.17 | 691,900 |
01 Feb 2024 | 9.51 | 9.69 | 9.08 | 9.33 | 9.28 | 1,781,000 |
31 Jan 2024 | 9.79 | 9.89 | 9.54 | 9.57 | 9.52 | 292,600 |
30 Jan 2024 | 9.64 | 9.84 | 9.54 | 9.84 | 9.79 | 715,400 |
29 Jan 2024 | 9.39 | 9.77 | 9.31 | 9.75 | 9.70 | 930,300 |
26 Jan 2024 | 9.53 | 9.65 | 9.38 | 9.41 | 9.36 | 927,800 |
25 Jan 2024 | 9.40 | 9.53 | 9.18 | 9.47 | 9.42 | 1,047,400 |
24 Jan 2024 | 9.27 | 9.41 | 9.19 | 9.33 | 9.28 | 1,031,500 |
23 Jan 2024 | 9.20 | 9.35 | 9.04 | 9.15 | 9.10 | 2,082,300 |
22 Jan 2024 | 8.61 | 9.06 | 8.60 | 9.06 | 9.01 | 1,815,300 |
19 Jan 2024 | 8.48 | 8.71 | 8.41 | 8.59 | 8.55 | 1,863,900 |
18 Jan 2024 | 8.22 | 8.42 | 8.04 | 8.39 | 8.35 | 1,708,500 |
17 Jan 2024 | 8.30 | 8.44 | 8.01 | 8.22 | 8.18 | 1,732,100 |
16 Jan 2024 | 8.40 | 8.58 | 8.27 | 8.45 | 8.41 | 1,672,600 |
12 Jan 2024 | 8.51 | 8.59 | 8.31 | 8.38 | 8.34 | 1,671,700 |
11 Jan 2024 | 8.39 | 8.47 | 8.08 | 8.43 | 8.39 | 1,620,700 |
10 Jan 2024 | 8.37 | 8.46 | 8.18 | 8.41 | 8.37 | 1,596,700 |
09 Jan 2024 | 9.00 | 9.00 | 8.31 | 8.41 | 8.37 | 1,796,300 |
08 Jan 2024 | 9.37 | 9.39 | 8.90 | 9.01 | 8.96 | 1,785,000 |
05 Jan 2024 | 9.28 | 9.50 | 9.25 | 9.34 | 9.29 | 1,816,400 |
04 Jan 2024 | 9.18 | 9.38 | 9.01 | 9.37 | 9.32 | 1,909,000 |
03 Jan 2024 | 9.17 | 9.35 | 8.89 | 9.18 | 9.13 | 1,814,100 |
02 Jan 2024 | 9.25 | 9.64 | 9.18 | 9.18 | 9.13 | 1,540,300 |
29 Dec 2023 | 9.70 | 9.70 | 9.23 | 9.24 | 9.19 | 1,519,300 |
28 Dec 2023 | 9.43 | 9.61 | 9.40 | 9.60 | 9.55 | 1,409,900 |
27 Dec 2023 | 9.23 | 9.65 | 9.16 | 9.43 | 9.38 | 1,525,300 |
26 Dec 2023 | 9.42 | 9.44 | 9.15 | 9.22 | 9.17 | 1,410,200 |
22 Dec 2023 | 9.44 | 9.61 | 9.24 | 9.30 | 9.25 | 1,554,500 |
21 Dec 2023 | 9.42 | 9.69 | 9.09 | 9.33 | 9.28 | 1,433,900 |
20 Dec 2023 | 9.78 | 9.89 | 9.40 | 9.43 | 9.38 | 1,768,100 |
19 Dec 2023 | 9.56 | 9.94 | 9.41 | 9.70 | 9.65 | 1,710,500 |
18 Dec 2023 | 8.62 | 10.09 | 8.55 | 9.50 | 9.45 | 2,384,700 |
15 Dec 2023 | 8.62 | 8.68 | 8.32 | 8.49 | 8.45 | 8,869,500 |
14 Dec 2023 | 9.24 | 9.33 | 8.38 | 8.38 | 8.34 | 921,300 |
13 Dec 2023 | 8.96 | 9.17 | 8.62 | 9.17 | 9.12 | 606,500 |
12 Dec 2023 | 9.16 | 9.16 | 8.89 | 8.91 | 8.86 | 577,900 |
11 Dec 2023 | 9.04 | 9.24 | 8.78 | 9.17 | 9.12 | 530,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |