Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.96 | 8.00 | 7.84 | 7.97 | 7.97 | 43,438 |
02 May 2024 | 7.88 | 7.96 | 7.75 | 7.85 | 7.85 | 48,800 |
01 May 2024 | 7.43 | 7.90 | 7.38 | 7.76 | 7.76 | 56,000 |
30 Apr 2024 | 7.87 | 7.89 | 7.34 | 7.36 | 7.36 | 105,500 |
29 Apr 2024 | 7.95 | 8.03 | 7.84 | 7.85 | 7.85 | 51,700 |
26 Apr 2024 | 7.96 | 7.98 | 7.80 | 7.91 | 7.91 | 39,700 |
25 Apr 2024 | 8.12 | 8.12 | 7.82 | 8.02 | 8.02 | 51,100 |
24 Apr 2024 | 8.10 | 8.32 | 8.03 | 8.28 | 8.28 | 48,300 |
23 Apr 2024 | 7.70 | 8.22 | 7.70 | 8.16 | 8.16 | 108,400 |
22 Apr 2024 | 7.75 | 7.92 | 7.62 | 7.63 | 7.63 | 330,900 |
19 Apr 2024 | 7.82 | 7.90 | 7.70 | 7.79 | 7.79 | 31,700 |
18 Apr 2024 | 7.76 | 7.97 | 7.69 | 7.88 | 7.88 | 108,800 |
17 Apr 2024 | 7.80 | 7.90 | 7.73 | 7.73 | 7.73 | 19,500 |
16 Apr 2024 | 7.67 | 7.96 | 7.55 | 7.81 | 7.81 | 94,600 |
15 Apr 2024 | 7.67 | 7.82 | 7.56 | 7.74 | 7.74 | 66,700 |
12 Apr 2024 | 7.85 | 7.85 | 7.55 | 7.73 | 7.73 | 42,100 |
11 Apr 2024 | 7.62 | 7.87 | 7.59 | 7.82 | 7.82 | 47,100 |
10 Apr 2024 | 7.92 | 7.99 | 7.43 | 7.54 | 7.54 | 152,300 |
09 Apr 2024 | 7.84 | 8.00 | 7.71 | 8.00 | 8.00 | 90,600 |
08 Apr 2024 | 8.00 | 8.00 | 7.73 | 7.77 | 7.77 | 90,600 |
05 Apr 2024 | 7.92 | 8.06 | 7.92 | 7.99 | 7.99 | 36,400 |
04 Apr 2024 | 8.06 | 8.23 | 7.92 | 7.92 | 7.92 | 48,600 |
03 Apr 2024 | 7.99 | 8.09 | 7.88 | 8.01 | 8.01 | 33,500 |
02 Apr 2024 | 8.01 | 8.23 | 7.89 | 7.95 | 7.95 | 77,200 |
01 Apr 2024 | 7.99 | 8.11 | 7.77 | 8.07 | 8.07 | 88,400 |
28 Mar 2024 | 7.92 | 7.98 | 7.83 | 7.91 | 7.91 | 57,600 |
27 Mar 2024 | 7.77 | 7.94 | 7.62 | 7.87 | 7.87 | 45,300 |
26 Mar 2024 | 7.80 | 7.86 | 7.73 | 7.77 | 7.77 | 55,300 |
25 Mar 2024 | 7.67 | 7.79 | 7.67 | 7.79 | 7.79 | 48,100 |
22 Mar 2024 | 7.81 | 7.92 | 7.67 | 7.72 | 7.72 | 323,100 |
21 Mar 2024 | 7.57 | 7.87 | 7.57 | 7.87 | 7.87 | 86,000 |
20 Mar 2024 | 7.31 | 7.75 | 7.30 | 7.75 | 7.75 | 110,000 |
19 Mar 2024 | 7.33 | 7.38 | 7.05 | 7.30 | 7.30 | 224,300 |
18 Mar 2024 | 7.59 | 7.79 | 7.40 | 7.51 | 7.51 | 52,700 |
15 Mar 2024 | 7.85 | 8.01 | 7.42 | 7.66 | 7.66 | 219,400 |
14 Mar 2024 | 7.82 | 7.96 | 7.63 | 7.83 | 7.83 | 106,300 |
14 Mar 2024 | 0.1 Dividend | |||||
13 Mar 2024 | 7.93 | 8.07 | 7.81 | 7.92 | 7.82 | 76,100 |
12 Mar 2024 | 7.76 | 7.96 | 7.66 | 7.87 | 7.77 | 122,400 |
11 Mar 2024 | 8.05 | 8.05 | 7.34 | 7.76 | 7.66 | 185,700 |
08 Mar 2024 | 8.38 | 8.56 | 8.05 | 8.09 | 7.99 | 108,600 |
07 Mar 2024 | 8.46 | 8.55 | 8.11 | 8.40 | 8.29 | 76,000 |
06 Mar 2024 | 8.18 | 8.57 | 8.16 | 8.37 | 8.26 | 150,100 |
05 Mar 2024 | 8.20 | 8.42 | 8.12 | 8.14 | 8.04 | 68,300 |
04 Mar 2024 | 8.02 | 8.31 | 8.02 | 8.18 | 8.08 | 87,600 |
01 Mar 2024 | 7.69 | 8.09 | 7.54 | 7.98 | 7.88 | 108,900 |
29 Feb 2024 | 7.53 | 7.97 | 7.53 | 7.73 | 7.63 | 104,700 |
28 Feb 2024 | 7.83 | 7.83 | 7.43 | 7.55 | 7.45 | 125,600 |
27 Feb 2024 | 7.99 | 8.07 | 7.85 | 7.90 | 7.80 | 118,700 |
26 Feb 2024 | 8.40 | 8.58 | 8.01 | 8.07 | 7.97 | 154,600 |
23 Feb 2024 | 8.16 | 8.48 | 8.00 | 8.39 | 8.28 | 121,200 |
22 Feb 2024 | 8.05 | 8.25 | 8.00 | 8.03 | 7.93 | 138,400 |
21 Feb 2024 | 9.70 | 9.70 | 6.92 | 8.01 | 7.91 | 1,179,000 |
20 Feb 2024 | 9.00 | 9.96 | 8.96 | 9.80 | 9.68 | 156,000 |
16 Feb 2024 | 9.24 | 9.30 | 8.74 | 8.97 | 8.86 | 161,000 |
15 Feb 2024 | 9.60 | 9.71 | 9.31 | 9.35 | 9.23 | 56,600 |
14 Feb 2024 | 9.57 | 9.67 | 9.50 | 9.62 | 9.50 | 27,300 |
13 Feb 2024 | 9.73 | 9.73 | 9.18 | 9.35 | 9.23 | 71,700 |
12 Feb 2024 | 9.97 | 10.06 | 9.83 | 9.83 | 9.71 | 62,300 |
09 Feb 2024 | 9.98 | 10.07 | 9.90 | 9.99 | 9.86 | 52,700 |
08 Feb 2024 | 9.88 | 10.12 | 9.78 | 10.06 | 9.93 | 40,200 |
07 Feb 2024 | 10.13 | 10.13 | 9.82 | 9.83 | 9.71 | 56,500 |
06 Feb 2024 | 9.87 | 10.10 | 9.80 | 10.09 | 9.96 | 68,000 |
05 Feb 2024 | 10.02 | 10.05 | 9.84 | 9.93 | 9.80 | 46,400 |
02 Feb 2024 | 10.07 | 10.07 | 9.90 | 10.04 | 9.91 | 30,700 |
01 Feb 2024 | 10.10 | 10.14 | 9.59 | 10.14 | 10.01 | 118,000 |
31 Jan 2024 | 9.83 | 10.09 | 9.83 | 10.07 | 9.94 | 102,300 |
30 Jan 2024 | 9.83 | 9.86 | 9.51 | 9.83 | 9.71 | 47,900 |
29 Jan 2024 | 9.95 | 9.97 | 9.65 | 9.83 | 9.71 | 60,100 |
26 Jan 2024 | 10.07 | 10.09 | 10.00 | 10.05 | 9.92 | 27,700 |
25 Jan 2024 | 10.05 | 10.10 | 9.93 | 10.03 | 9.90 | 28,000 |
24 Jan 2024 | 9.88 | 9.95 | 9.87 | 9.92 | 9.79 | 25,200 |
23 Jan 2024 | 10.06 | 10.06 | 9.77 | 9.85 | 9.73 | 56,400 |
22 Jan 2024 | 9.83 | 10.10 | 9.83 | 10.03 | 9.90 | 69,100 |
19 Jan 2024 | 9.87 | 9.94 | 9.80 | 9.83 | 9.71 | 36,800 |
18 Jan 2024 | 9.72 | 9.84 | 9.65 | 9.84 | 9.72 | 60,500 |
17 Jan 2024 | 9.58 | 9.69 | 9.51 | 9.69 | 9.57 | 43,100 |
16 Jan 2024 | 9.91 | 9.96 | 9.61 | 9.67 | 9.55 | 59,800 |
12 Jan 2024 | 9.99 | 10.02 | 9.87 | 9.91 | 9.78 | 39,100 |
11 Jan 2024 | 9.88 | 9.97 | 9.70 | 9.93 | 9.80 | 34,600 |
10 Jan 2024 | 9.76 | 9.96 | 9.76 | 9.94 | 9.81 | 51,400 |
09 Jan 2024 | 9.90 | 9.92 | 9.54 | 9.81 | 9.69 | 54,400 |
08 Jan 2024 | 9.94 | 10.10 | 9.93 | 9.98 | 9.85 | 36,600 |
05 Jan 2024 | 10.00 | 10.12 | 9.91 | 9.93 | 9.80 | 151,300 |
04 Jan 2024 | 9.91 | 10.01 | 9.90 | 9.94 | 9.81 | 54,400 |
03 Jan 2024 | 9.90 | 10.04 | 9.87 | 9.92 | 9.79 | 128,000 |
02 Jan 2024 | 9.82 | 9.91 | 9.75 | 9.91 | 9.78 | 105,400 |
29 Dec 2023 | 9.93 | 9.94 | 9.75 | 9.85 | 9.73 | 30,400 |
28 Dec 2023 | 10.05 | 10.10 | 9.85 | 9.97 | 9.84 | 55,600 |
27 Dec 2023 | 10.03 | 10.09 | 9.93 | 10.07 | 9.94 | 67,800 |
26 Dec 2023 | 9.73 | 10.04 | 9.73 | 10.02 | 9.89 | 135,100 |
22 Dec 2023 | 9.71 | 9.81 | 9.65 | 9.80 | 9.68 | 32,300 |
21 Dec 2023 | 9.80 | 9.81 | 9.61 | 9.77 | 9.65 | 47,500 |
20 Dec 2023 | 9.69 | 9.92 | 9.58 | 9.73 | 9.61 | 80,900 |
19 Dec 2023 | 9.53 | 9.70 | 9.53 | 9.70 | 9.58 | 94,300 |
18 Dec 2023 | 9.44 | 9.64 | 9.38 | 9.45 | 9.33 | 49,800 |
15 Dec 2023 | 9.39 | 9.50 | 9.11 | 9.44 | 9.32 | 102,900 |
14 Dec 2023 | 9.40 | 9.40 | 9.15 | 9.37 | 9.25 | 109,100 |
13 Dec 2023 | 9.34 | 9.40 | 9.11 | 9.38 | 9.26 | 125,500 |
12 Dec 2023 | 9.33 | 9.44 | 9.29 | 9.30 | 9.18 | 37,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |