Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 8.81 | 8.87 | 8.62 | 8.69 | 8.69 | 317,700 |
30 May 2024 | 8.93 | 8.99 | 8.58 | 8.66 | 8.66 | 346,600 |
29 May 2024 | 8.92 | 9.09 | 8.89 | 8.94 | 8.94 | 165,200 |
28 May 2024 | 8.96 | 9.12 | 8.86 | 9.06 | 9.06 | 209,200 |
24 May 2024 | 8.87 | 9.04 | 8.81 | 8.86 | 8.86 | 147,600 |
23 May 2024 | 9.16 | 9.16 | 8.70 | 8.80 | 8.80 | 241,700 |
22 May 2024 | 8.95 | 9.18 | 8.94 | 9.16 | 9.16 | 209,700 |
21 May 2024 | 9.07 | 9.14 | 8.90 | 9.03 | 9.03 | 203,900 |
20 May 2024 | 9.15 | 9.35 | 9.02 | 9.10 | 9.10 | 401,400 |
17 May 2024 | 8.94 | 9.60 | 8.88 | 9.10 | 9.10 | 395,400 |
16 May 2024 | 8.76 | 8.93 | 8.72 | 8.76 | 8.76 | 346,000 |
15 May 2024 | 8.86 | 9.16 | 8.64 | 8.74 | 8.74 | 494,500 |
14 May 2024 | 9.40 | 9.53 | 8.57 | 8.65 | 8.65 | 556,000 |
13 May 2024 | 9.18 | 9.68 | 9.13 | 9.27 | 9.27 | 426,700 |
10 May 2024 | 12.05 | 12.15 | 9.03 | 9.14 | 9.14 | 905,400 |
09 May 2024 | 12.55 | 12.67 | 12.32 | 12.64 | 12.64 | 166,700 |
08 May 2024 | 12.14 | 12.50 | 12.14 | 12.46 | 12.46 | 96,100 |
07 May 2024 | 11.96 | 12.30 | 11.96 | 12.23 | 12.23 | 108,300 |
06 May 2024 | 11.84 | 11.94 | 11.75 | 11.89 | 11.89 | 123,900 |
03 May 2024 | 11.92 | 12.06 | 11.68 | 11.77 | 11.77 | 117,800 |
02 May 2024 | 11.78 | 12.00 | 11.66 | 11.77 | 11.77 | 185,600 |
01 May 2024 | 11.48 | 11.92 | 11.48 | 11.69 | 11.69 | 126,600 |
30 Apr 2024 | 11.48 | 11.54 | 11.38 | 11.39 | 11.39 | 197,600 |
29 Apr 2024 | 11.55 | 11.78 | 11.55 | 11.65 | 11.65 | 88,900 |
26 Apr 2024 | 11.29 | 11.56 | 11.26 | 11.47 | 11.47 | 111,000 |
25 Apr 2024 | 11.24 | 11.30 | 11.05 | 11.19 | 11.19 | 140,600 |
24 Apr 2024 | 11.23 | 11.46 | 11.12 | 11.36 | 11.36 | 126,900 |
23 Apr 2024 | 11.02 | 11.35 | 11.02 | 11.30 | 11.30 | 139,200 |
22 Apr 2024 | 11.06 | 11.21 | 11.01 | 11.07 | 11.07 | 150,900 |
19 Apr 2024 | 11.10 | 11.28 | 11.06 | 11.11 | 11.11 | 132,000 |
18 Apr 2024 | 11.35 | 11.40 | 11.08 | 11.09 | 11.09 | 157,300 |
17 Apr 2024 | 11.65 | 11.69 | 11.26 | 11.27 | 11.27 | 125,000 |
16 Apr 2024 | 11.51 | 11.66 | 11.45 | 11.60 | 11.60 | 114,300 |
15 Apr 2024 | 12.02 | 12.03 | 11.61 | 11.61 | 11.61 | 167,800 |
12 Apr 2024 | 12.12 | 12.12 | 11.63 | 11.69 | 11.69 | 143,100 |
11 Apr 2024 | 12.03 | 12.17 | 11.96 | 12.14 | 12.14 | 108,400 |
10 Apr 2024 | 12.37 | 12.42 | 11.89 | 12.05 | 12.05 | 160,600 |
09 Apr 2024 | 12.60 | 12.71 | 12.55 | 12.69 | 12.69 | 108,100 |
08 Apr 2024 | 12.65 | 12.74 | 12.47 | 12.50 | 12.50 | 103,800 |
05 Apr 2024 | 12.38 | 12.60 | 12.38 | 12.49 | 12.49 | 468,600 |
04 Apr 2024 | 12.93 | 12.93 | 12.39 | 12.39 | 12.39 | 114,100 |
03 Apr 2024 | 12.60 | 12.88 | 12.59 | 12.74 | 12.74 | 93,800 |
02 Apr 2024 | 12.70 | 12.92 | 12.41 | 12.68 | 12.68 | 169,000 |
01 Apr 2024 | 13.03 | 13.13 | 12.79 | 12.80 | 12.80 | 411,400 |
28 Mar 2024 | 12.69 | 13.03 | 12.66 | 12.95 | 12.95 | 174,000 |
27 Mar 2024 | 12.40 | 12.75 | 12.40 | 12.65 | 12.65 | 158,700 |
26 Mar 2024 | 12.72 | 12.72 | 12.32 | 12.33 | 12.33 | 180,800 |
26 Mar 2024 | 0.03 Dividend | |||||
25 Mar 2024 | 12.73 | 12.95 | 12.61 | 12.62 | 12.59 | 124,400 |
22 Mar 2024 | 12.81 | 12.81 | 12.62 | 12.62 | 12.59 | 137,000 |
21 Mar 2024 | 13.13 | 13.17 | 12.66 | 12.79 | 12.76 | 218,600 |
20 Mar 2024 | 12.30 | 13.25 | 12.30 | 13.10 | 13.07 | 301,400 |
19 Mar 2024 | 11.60 | 12.42 | 11.58 | 12.24 | 12.21 | 324,100 |
18 Mar 2024 | 12.80 | 12.90 | 11.57 | 11.69 | 11.66 | 425,200 |
15 Mar 2024 | 13.30 | 14.28 | 12.45 | 12.90 | 12.87 | 961,700 |
14 Mar 2024 | 11.24 | 11.24 | 10.57 | 10.59 | 10.56 | 241,600 |
13 Mar 2024 | 10.82 | 11.19 | 10.75 | 11.19 | 11.16 | 167,700 |
12 Mar 2024 | 10.83 | 10.87 | 10.70 | 10.82 | 10.79 | 94,300 |
11 Mar 2024 | 10.76 | 10.93 | 10.68 | 10.85 | 10.82 | 121,200 |
08 Mar 2024 | 11.26 | 11.30 | 10.81 | 10.83 | 10.80 | 85,300 |
07 Mar 2024 | 10.95 | 11.23 | 10.95 | 11.12 | 11.09 | 212,200 |
06 Mar 2024 | 10.84 | 10.92 | 10.73 | 10.81 | 10.78 | 113,500 |
05 Mar 2024 | 10.67 | 10.86 | 10.67 | 10.73 | 10.70 | 98,500 |
04 Mar 2024 | 10.92 | 11.28 | 10.78 | 10.79 | 10.76 | 150,500 |
01 Mar 2024 | 10.74 | 10.91 | 10.60 | 10.82 | 10.79 | 306,500 |
29 Feb 2024 | 10.72 | 10.82 | 10.59 | 10.72 | 10.69 | 131,600 |
28 Feb 2024 | 10.69 | 10.83 | 10.54 | 10.54 | 10.51 | 61,800 |
27 Feb 2024 | 10.94 | 10.98 | 10.69 | 10.77 | 10.74 | 76,100 |
26 Feb 2024 | 10.84 | 10.94 | 10.75 | 10.86 | 10.83 | 87,500 |
23 Feb 2024 | 10.77 | 11.05 | 10.69 | 10.93 | 10.90 | 99,200 |
22 Feb 2024 | 10.76 | 10.94 | 10.56 | 10.82 | 10.79 | 199,100 |
21 Feb 2024 | 11.00 | 11.11 | 10.75 | 10.82 | 10.79 | 70,900 |
20 Feb 2024 | 11.06 | 11.21 | 10.95 | 11.04 | 11.01 | 124,200 |
16 Feb 2024 | 10.96 | 11.30 | 10.91 | 11.17 | 11.14 | 140,800 |
15 Feb 2024 | 10.46 | 11.08 | 10.46 | 11.08 | 11.05 | 219,600 |
14 Feb 2024 | 10.49 | 10.49 | 10.25 | 10.41 | 10.39 | 123,500 |
13 Feb 2024 | 10.59 | 10.74 | 10.30 | 10.36 | 10.34 | 224,900 |
12 Feb 2024 | 10.67 | 11.06 | 10.67 | 11.01 | 10.98 | 214,200 |
09 Feb 2024 | 10.26 | 10.63 | 10.17 | 10.52 | 10.49 | 163,800 |
08 Feb 2024 | 10.54 | 10.60 | 10.25 | 10.29 | 10.27 | 185,400 |
07 Feb 2024 | 10.55 | 10.69 | 10.52 | 10.57 | 10.54 | 116,800 |
06 Feb 2024 | 10.45 | 10.73 | 10.45 | 10.57 | 10.54 | 172,400 |
05 Feb 2024 | 10.99 | 10.99 | 10.30 | 10.50 | 10.48 | 431,200 |
02 Feb 2024 | 10.94 | 11.35 | 10.84 | 11.18 | 11.15 | 360,300 |
01 Feb 2024 | 11.11 | 11.67 | 10.50 | 11.00 | 10.97 | 326,100 |
31 Jan 2024 | 10.87 | 11.49 | 10.83 | 10.92 | 10.89 | 554,000 |
30 Jan 2024 | 10.85 | 11.03 | 10.77 | 10.86 | 10.83 | 195,100 |
29 Jan 2024 | 10.80 | 11.01 | 10.68 | 10.91 | 10.88 | 184,800 |
26 Jan 2024 | 10.75 | 10.86 | 10.68 | 10.79 | 10.76 | 149,000 |
25 Jan 2024 | 10.36 | 10.67 | 10.30 | 10.66 | 10.63 | 208,700 |
24 Jan 2024 | 10.31 | 10.31 | 10.10 | 10.17 | 10.15 | 142,800 |
23 Jan 2024 | 10.45 | 10.60 | 10.09 | 10.16 | 10.14 | 212,900 |
22 Jan 2024 | 10.00 | 10.30 | 9.99 | 10.28 | 10.26 | 234,200 |
19 Jan 2024 | 9.78 | 9.95 | 9.53 | 9.87 | 9.85 | 231,100 |
18 Jan 2024 | 9.86 | 9.86 | 9.58 | 9.73 | 9.71 | 169,000 |
17 Jan 2024 | 10.04 | 10.12 | 9.80 | 9.88 | 9.86 | 181,800 |
16 Jan 2024 | 10.10 | 10.36 | 10.03 | 10.17 | 10.15 | 179,000 |
12 Jan 2024 | 10.47 | 10.54 | 10.12 | 10.15 | 10.13 | 158,700 |
11 Jan 2024 | 10.41 | 10.51 | 10.20 | 10.31 | 10.29 | 181,200 |
10 Jan 2024 | 10.53 | 10.61 | 10.45 | 10.50 | 10.48 | 132,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |