Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 7.89 | 8.10 | 7.89 | 7.99 | 7.99 | 20,700 |
06 May 2024 | 7.78 | 7.94 | 7.78 | 7.89 | 7.89 | 13,200 |
03 May 2024 | 8.05 | 8.10 | 7.79 | 7.99 | 7.99 | 14,300 |
02 May 2024 | 7.97 | 8.09 | 7.94 | 7.95 | 7.95 | 11,700 |
01 May 2024 | 7.99 | 8.00 | 7.78 | 7.90 | 7.90 | 11,300 |
30 Apr 2024 | 7.90 | 7.93 | 7.86 | 7.92 | 7.92 | 12,400 |
29 Apr 2024 | 7.91 | 7.91 | 7.84 | 7.88 | 7.88 | 9,500 |
26 Apr 2024 | 7.95 | 7.95 | 7.85 | 7.88 | 7.88 | 13,600 |
25 Apr 2024 | 7.97 | 7.98 | 7.91 | 7.98 | 7.98 | 9,600 |
24 Apr 2024 | 7.96 | 7.97 | 7.93 | 7.96 | 7.96 | 5,100 |
23 Apr 2024 | 8.09 | 8.10 | 7.98 | 8.00 | 8.00 | 8,700 |
22 Apr 2024 | 8.09 | 8.09 | 7.96 | 8.08 | 8.08 | 8,400 |
19 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 300 |
18 Apr 2024 | 7.93 | 8.08 | 7.92 | 8.00 | 8.00 | 6,500 |
17 Apr 2024 | 7.98 | 7.98 | 7.93 | 7.93 | 7.93 | 10,300 |
16 Apr 2024 | 8.00 | 8.00 | 7.98 | 7.99 | 7.99 | 6,000 |
15 Apr 2024 | 8.00 | 8.07 | 7.98 | 8.07 | 8.07 | 3,800 |
12 Apr 2024 | 7.99 | 8.07 | 7.95 | 7.98 | 7.98 | 4,000 |
11 Apr 2024 | 8.28 | 8.28 | 8.00 | 8.04 | 8.04 | 6,700 |
10 Apr 2024 | 7.90 | 7.94 | 7.90 | 7.90 | 7.90 | 1,900 |
09 Apr 2024 | 8.00 | 8.07 | 7.84 | 7.86 | 7.86 | 6,700 |
08 Apr 2024 | 7.88 | 8.00 | 7.81 | 7.92 | 7.92 | 2,700 |
05 Apr 2024 | 8.07 | 8.07 | 7.90 | 7.90 | 7.90 | 9,300 |
04 Apr 2024 | 8.05 | 8.23 | 8.02 | 8.05 | 8.05 | 6,000 |
03 Apr 2024 | 8.00 | 8.10 | 7.90 | 8.10 | 8.10 | 5,100 |
02 Apr 2024 | 8.07 | 8.08 | 8.05 | 8.05 | 8.05 | 500 |
01 Apr 2024 | 7.99 | 8.16 | 7.80 | 8.08 | 8.08 | 3,200 |
28 Mar 2024 | 8.05 | 8.05 | 7.78 | 7.97 | 7.97 | 7,400 |
27 Mar 2024 | 8.02 | 8.03 | 7.93 | 7.99 | 7.99 | 1,400 |
26 Mar 2024 | 8.10 | 8.10 | 7.77 | 8.00 | 8.00 | 19,600 |
25 Mar 2024 | 8.30 | 8.30 | 8.07 | 8.07 | 8.07 | 10,600 |
22 Mar 2024 | 8.26 | 8.31 | 8.22 | 8.22 | 8.22 | 2,300 |
21 Mar 2024 | 8.18 | 8.35 | 8.18 | 8.26 | 8.26 | 2,400 |
20 Mar 2024 | 8.30 | 8.38 | 8.30 | 8.33 | 8.33 | 1,700 |
19 Mar 2024 | 8.49 | 8.49 | 8.37 | 8.37 | 8.37 | 600 |
18 Mar 2024 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 5,900 |
15 Mar 2024 | 8.53 | 8.60 | 8.46 | 8.47 | 8.47 | 13,100 |
14 Mar 2024 | 8.40 | 8.67 | 8.40 | 8.67 | 8.67 | 16,200 |
14 Mar 2024 | 0.025 Dividend | |||||
13 Mar 2024 | 8.34 | 8.46 | 8.28 | 8.40 | 8.38 | 20,800 |
12 Mar 2024 | 8.26 | 8.34 | 7.95 | 8.11 | 8.09 | 31,200 |
11 Mar 2024 | 8.06 | 8.20 | 8.06 | 8.06 | 8.04 | 6,000 |
08 Mar 2024 | 7.99 | 8.07 | 7.99 | 8.01 | 7.99 | 3,700 |
07 Mar 2024 | 7.95 | 8.19 | 7.90 | 8.19 | 8.17 | 8,200 |
06 Mar 2024 | 8.01 | 8.11 | 8.00 | 8.07 | 8.05 | 1,700 |
05 Mar 2024 | 8.01 | 8.12 | 7.90 | 8.12 | 8.10 | 22,200 |
04 Mar 2024 | 8.06 | 8.06 | 8.01 | 8.02 | 8.00 | 9,700 |
01 Mar 2024 | 7.99 | 8.15 | 7.96 | 8.04 | 8.02 | 16,100 |
29 Feb 2024 | 8.03 | 8.10 | 7.96 | 8.00 | 7.98 | 7,900 |
28 Feb 2024 | 8.20 | 8.27 | 7.94 | 7.95 | 7.93 | 29,000 |
27 Feb 2024 | 7.93 | 8.17 | 7.93 | 8.17 | 8.15 | 5,000 |
26 Feb 2024 | 8.10 | 8.10 | 8.06 | 8.09 | 8.07 | 2,200 |
23 Feb 2024 | 8.10 | 8.15 | 8.03 | 8.06 | 8.04 | 7,400 |
22 Feb 2024 | 8.01 | 8.08 | 7.93 | 8.07 | 8.05 | 5,300 |
21 Feb 2024 | 8.10 | 8.14 | 7.95 | 8.01 | 7.99 | 3,400 |
20 Feb 2024 | 8.02 | 8.13 | 8.02 | 8.13 | 8.11 | 7,300 |
16 Feb 2024 | 8.01 | 8.10 | 8.00 | 8.00 | 7.98 | 5,700 |
15 Feb 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 8.08 | 3,600 |
14 Feb 2024 | 7.95 | 7.97 | 7.91 | 7.97 | 7.95 | 5,800 |
13 Feb 2024 | 8.00 | 8.05 | 7.86 | 7.90 | 7.88 | 26,000 |
12 Feb 2024 | 7.95 | 8.03 | 7.95 | 8.00 | 7.98 | 6,500 |
09 Feb 2024 | 7.85 | 7.90 | 7.78 | 7.90 | 7.88 | 3,600 |
08 Feb 2024 | 7.77 | 7.91 | 7.70 | 7.86 | 7.84 | 4,100 |
07 Feb 2024 | 7.71 | 7.80 | 7.71 | 7.78 | 7.76 | 3,200 |
06 Feb 2024 | 7.80 | 7.91 | 7.80 | 7.88 | 7.86 | 7,800 |
05 Feb 2024 | 7.87 | 7.93 | 7.84 | 7.87 | 7.85 | 38,800 |
02 Feb 2024 | 7.66 | 7.87 | 7.66 | 7.85 | 7.83 | 21,100 |
01 Feb 2024 | 7.65 | 7.77 | 7.55 | 7.74 | 7.72 | 11,800 |
31 Jan 2024 | 7.34 | 7.60 | 7.34 | 7.55 | 7.53 | 8,900 |
30 Jan 2024 | 7.50 | 7.58 | 7.47 | 7.50 | 7.48 | 1,600 |
29 Jan 2024 | 7.46 | 7.50 | 7.40 | 7.48 | 7.46 | 14,600 |
26 Jan 2024 | 7.59 | 7.59 | 7.31 | 7.40 | 7.38 | 4,700 |
25 Jan 2024 | 7.50 | 7.58 | 7.35 | 7.58 | 7.56 | 2,200 |
24 Jan 2024 | 7.30 | 7.48 | 7.28 | 7.48 | 7.46 | 17,000 |
23 Jan 2024 | 7.38 | 7.38 | 7.32 | 7.32 | 7.30 | 6,000 |
22 Jan 2024 | 7.49 | 7.49 | 7.37 | 7.37 | 7.35 | 5,900 |
19 Jan 2024 | 7.60 | 7.60 | 7.49 | 7.49 | 7.47 | 4,400 |
18 Jan 2024 | 7.58 | 7.58 | 7.45 | 7.54 | 7.52 | 19,300 |
17 Jan 2024 | 7.58 | 7.69 | 7.51 | 7.58 | 7.56 | 3,300 |
16 Jan 2024 | 7.70 | 7.72 | 7.70 | 7.72 | 7.70 | 1,600 |
15 Jan 2024 | 7.89 | 7.89 | 7.66 | 7.66 | 7.64 | 2,600 |
12 Jan 2024 | 7.71 | 7.72 | 7.67 | 7.67 | 7.65 | 5,300 |
11 Jan 2024 | 7.65 | 7.77 | 7.65 | 7.77 | 7.75 | 2,300 |
10 Jan 2024 | 7.70 | 7.70 | 7.61 | 7.68 | 7.66 | 7,000 |
09 Jan 2024 | 7.74 | 7.74 | 7.64 | 7.70 | 7.68 | 3,500 |
08 Jan 2024 | 7.73 | 7.79 | 7.61 | 7.70 | 7.68 | 15,300 |
05 Jan 2024 | 7.56 | 7.77 | 7.56 | 7.72 | 7.70 | 7,200 |
04 Jan 2024 | 7.80 | 7.84 | 7.80 | 7.80 | 7.78 | 2,600 |
03 Jan 2024 | 7.65 | 7.80 | 7.60 | 7.75 | 7.73 | 8,300 |
02 Jan 2024 | 7.53 | 7.98 | 7.53 | 7.83 | 7.81 | 5,400 |
29 Dec 2023 | 7.51 | 7.85 | 7.49 | 7.85 | 7.83 | 7,400 |
28 Dec 2023 | 7.54 | 7.54 | 7.53 | 7.53 | 7.51 | 1,500 |
27 Dec 2023 | 7.56 | 7.60 | 7.51 | 7.52 | 7.50 | 15,000 |
22 Dec 2023 | 7.56 | 7.62 | 7.41 | 7.56 | 7.54 | 9,600 |
21 Dec 2023 | 7.48 | 7.64 | 7.46 | 7.56 | 7.54 | 18,000 |
20 Dec 2023 | 7.49 | 7.49 | 7.34 | 7.48 | 7.46 | 20,700 |
19 Dec 2023 | 7.50 | 7.50 | 7.48 | 7.49 | 7.47 | 9,100 |
18 Dec 2023 | 7.50 | 7.50 | 7.43 | 7.48 | 7.46 | 9,700 |
15 Dec 2023 | 7.44 | 7.46 | 7.43 | 7.44 | 7.42 | 3,300 |
14 Dec 2023 | 7.40 | 7.45 | 7.36 | 7.45 | 7.43 | 6,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |