Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 23,300 |
09 May 2024 | 8.61 | 8.61 | 8.56 | 8.56 | 8.56 | 6,400 |
08 May 2024 | 8.92 | 9.01 | 8.90 | 9.01 | 9.01 | 16,000 |
07 May 2024 | 9.00 | 9.00 | 8.76 | 8.83 | 8.83 | 6,200 |
06 May 2024 | 8.55 | 8.99 | 8.48 | 8.99 | 8.99 | 12,800 |
03 May 2024 | 8.93 | 8.93 | 8.92 | 8.92 | 8.92 | 4,800 |
02 May 2024 | 8.79 | 8.85 | 8.65 | 8.75 | 8.75 | 12,100 |
01 May 2024 | 8.60 | 8.78 | 8.36 | 8.60 | 8.60 | 113,600 |
30 Apr 2024 | 8.40 | 8.70 | 8.40 | 8.56 | 8.56 | 168,300 |
29 Apr 2024 | 8.34 | 8.34 | 8.11 | 8.28 | 8.28 | 20,100 |
26 Apr 2024 | 8.30 | 8.36 | 7.85 | 8.24 | 8.24 | 71,600 |
25 Apr 2024 | 8.03 | 8.07 | 8.03 | 8.07 | 8.07 | 1,300 |
24 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 5,700 |
23 Apr 2024 | 8.15 | 8.30 | 7.88 | 8.11 | 8.11 | 7,000 |
22 Apr 2024 | 8.20 | 8.30 | 7.87 | 8.25 | 8.25 | 22,300 |
19 Apr 2024 | 7.95 | 8.00 | 7.95 | 7.97 | 7.97 | 7,300 |
18 Apr 2024 | 7.80 | 7.89 | 7.80 | 7.89 | 7.89 | 300 |
17 Apr 2024 | 7.80 | 8.20 | 7.80 | 8.00 | 8.00 | 4,200 |
16 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 62,900 |
15 Apr 2024 | 8.15 | 8.28 | 7.95 | 8.04 | 8.04 | 8,200 |
12 Apr 2024 | 8.16 | 8.16 | 8.15 | 8.15 | 8.15 | 1,700 |
11 Apr 2024 | 7.90 | 8.15 | 7.90 | 8.15 | 8.15 | 4,300 |
10 Apr 2024 | 8.24 | 8.40 | 8.19 | 8.29 | 8.29 | 4,500 |
09 Apr 2024 | 8.20 | 8.24 | 8.15 | 8.16 | 8.16 | 9,500 |
08 Apr 2024 | 8.10 | 8.10 | 8.04 | 8.04 | 8.04 | 21,400 |
05 Apr 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1,000 |
04 Apr 2024 | 8.11 | 8.15 | 7.98 | 7.98 | 7.98 | 7,600 |
03 Apr 2024 | 7.65 | 7.97 | 7.65 | 7.80 | 7.80 | 1,500 |
02 Apr 2024 | 7.56 | 7.88 | 7.56 | 7.88 | 7.88 | 6,100 |
01 Apr 2024 | 7.41 | 7.76 | 7.41 | 7.76 | 7.76 | 6,800 |
28 Mar 2024 | 7.61 | 7.84 | 7.61 | 7.69 | 7.69 | 7,900 |
27 Mar 2024 | 7.75 | 7.90 | 7.51 | 7.90 | 7.90 | 3,100 |
26 Mar 2024 | 7.86 | 8.01 | 7.85 | 7.96 | 7.96 | 21,900 |
25 Mar 2024 | 7.98 | 7.98 | 7.61 | 7.87 | 7.87 | 18,300 |
22 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 6,000 |
21 Mar 2024 | 7.48 | 7.95 | 7.48 | 7.74 | 7.74 | 20,000 |
20 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 600 |
19 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 800 |
18 Mar 2024 | 7.65 | 7.65 | 7.58 | 7.58 | 7.58 | 2,000 |
15 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 400 |
14 Mar 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 35,000 |
13 Mar 2024 | 7.51 | 7.51 | 7.48 | 7.48 | 7.48 | 20,400 |
12 Mar 2024 | 7.63 | 7.63 | 7.36 | 7.36 | 7.36 | 7,700 |
11 Mar 2024 | 7.11 | 7.39 | 7.11 | 7.24 | 7.24 | 7,500 |
08 Mar 2024 | 7.47 | 7.47 | 7.33 | 7.33 | 7.33 | 13,200 |
07 Mar 2024 | 7.58 | 7.66 | 7.47 | 7.66 | 7.66 | 9,900 |
07 Mar 2024 | 0.31 Dividend | |||||
06 Mar 2024 | 7.79 | 7.79 | 7.78 | 7.78 | 7.47 | 1,300 |
05 Mar 2024 | 7.75 | 7.77 | 7.75 | 7.77 | 7.46 | 15,600 |
04 Mar 2024 | 7.63 | 7.63 | 7.55 | 7.61 | 7.31 | 2,800 |
01 Mar 2024 | 7.94 | 7.94 | 7.63 | 7.63 | 7.33 | 3,300 |
29 Feb 2024 | 7.73 | 7.81 | 7.73 | 7.81 | 7.50 | 2,400 |
28 Feb 2024 | 7.81 | 7.81 | 7.63 | 7.80 | 7.49 | 4,200 |
27 Feb 2024 | 7.54 | 7.76 | 7.53 | 7.54 | 7.24 | 5,300 |
26 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.25 | 2,200 |
23 Feb 2024 | 7.75 | 7.75 | 7.51 | 7.71 | 7.40 | 9,600 |
22 Feb 2024 | 7.60 | 7.60 | 7.56 | 7.56 | 7.26 | 800 |
21 Feb 2024 | 7.46 | 7.53 | 7.41 | 7.41 | 7.11 | 96,400 |
20 Feb 2024 | 8.00 | 8.17 | 7.96 | 8.17 | 7.84 | 37,100 |
16 Feb 2024 | 7.98 | 8.11 | 7.86 | 8.11 | 7.79 | 38,700 |
15 Feb 2024 | 7.70 | 7.93 | 7.70 | 7.93 | 7.61 | 54,100 |
14 Feb 2024 | 7.80 | 7.80 | 7.59 | 7.60 | 7.30 | 28,100 |
13 Feb 2024 | 7.58 | 7.58 | 7.50 | 7.51 | 7.21 | 5,700 |
12 Feb 2024 | 7.75 | 7.75 | 7.58 | 7.69 | 7.38 | 3,100 |
09 Feb 2024 | 7.72 | 7.72 | 7.58 | 7.58 | 7.28 | 44,300 |
08 Feb 2024 | 7.83 | 7.90 | 7.68 | 7.79 | 7.48 | 2,200 |
07 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.44 | 300 |
06 Feb 2024 | 7.86 | 7.95 | 7.79 | 7.79 | 7.48 | 35,000 |
05 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.27 | 5,600 |
02 Feb 2024 | 7.64 | 7.86 | 7.57 | 7.86 | 7.55 | 11,600 |
01 Feb 2024 | 7.84 | 7.96 | 7.61 | 7.96 | 7.64 | 2,400 |
31 Jan 2024 | 7.78 | 7.94 | 7.78 | 7.94 | 7.62 | 1,200 |
30 Jan 2024 | 7.80 | 7.86 | 7.71 | 7.78 | 7.47 | 32,200 |
29 Jan 2024 | 7.70 | 7.81 | 7.70 | 7.81 | 7.50 | 2,500 |
26 Jan 2024 | 7.73 | 7.92 | 7.67 | 7.92 | 7.60 | 13,900 |
25 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.20 | 9,000 |
24 Jan 2024 | 7.73 | 7.73 | 7.67 | 7.71 | 7.40 | 3,200 |
23 Jan 2024 | 7.60 | 7.60 | 7.41 | 7.41 | 7.11 | 6,300 |
22 Jan 2024 | 7.43 | 7.60 | 7.43 | 7.60 | 7.30 | 6,400 |
19 Jan 2024 | 7.56 | 7.56 | 7.46 | 7.46 | 7.16 | 1,300 |
18 Jan 2024 | 7.56 | 7.56 | 7.35 | 7.35 | 7.06 | 14,000 |
17 Jan 2024 | 7.45 | 7.45 | 7.25 | 7.44 | 7.14 | 9,600 |
16 Jan 2024 | 7.63 | 7.63 | 7.59 | 7.61 | 7.31 | 2,600 |
12 Jan 2024 | 7.83 | 7.88 | 7.64 | 7.78 | 7.47 | 7,400 |
11 Jan 2024 | 7.81 | 7.87 | 7.81 | 7.87 | 7.56 | 1,300 |
10 Jan 2024 | 8.00 | 8.00 | 7.93 | 7.93 | 7.61 | 31,000 |
09 Jan 2024 | 7.95 | 8.02 | 7.88 | 7.88 | 7.57 | 6,100 |
08 Jan 2024 | 8.11 | 8.15 | 7.95 | 8.15 | 7.83 | 8,400 |
05 Jan 2024 | 8.13 | 8.13 | 8.04 | 8.10 | 7.78 | 900 |
04 Jan 2024 | 7.92 | 8.04 | 7.83 | 7.83 | 7.52 | 22,100 |
03 Jan 2024 | 8.01 | 8.01 | 7.76 | 7.76 | 7.45 | 6,700 |
02 Jan 2024 | 7.93 | 8.01 | 7.88 | 7.94 | 7.62 | 11,800 |
29 Dec 2023 | 8.07 | 8.10 | 7.93 | 8.00 | 7.68 | 15,800 |
28 Dec 2023 | 8.01 | 8.11 | 8.01 | 8.02 | 7.70 | 11,900 |
27 Dec 2023 | 8.05 | 8.06 | 7.94 | 8.00 | 7.68 | 10,300 |
26 Dec 2023 | 7.93 | 8.08 | 7.87 | 7.93 | 7.61 | 1,500 |
22 Dec 2023 | 7.66 | 8.20 | 7.66 | 7.91 | 7.59 | 22,500 |
21 Dec 2023 | 7.85 | 7.85 | 7.70 | 7.78 | 7.47 | 7,400 |
20 Dec 2023 | 7.69 | 7.81 | 7.53 | 7.79 | 7.48 | 24,700 |
19 Dec 2023 | 7.55 | 7.83 | 7.55 | 7.67 | 7.36 | 17,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |