Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.52 | 8.56 | 8.37 | 8.48 | 8.48 | 31,775 |
02 May 2024 | 8.57 | 8.60 | 8.47 | 8.50 | 8.50 | 24,800 |
01 May 2024 | 8.73 | 8.73 | 8.54 | 8.56 | 8.56 | 51,900 |
30 Apr 2024 | 8.72 | 8.80 | 8.63 | 8.73 | 8.73 | 82,000 |
29 Apr 2024 | 8.75 | 8.87 | 8.72 | 8.87 | 8.87 | 73,300 |
26 Apr 2024 | 8.66 | 8.76 | 8.63 | 8.75 | 8.75 | 32,600 |
25 Apr 2024 | 8.63 | 8.72 | 8.63 | 8.70 | 8.70 | 43,400 |
24 Apr 2024 | 8.85 | 8.98 | 8.69 | 8.70 | 8.70 | 61,200 |
23 Apr 2024 | 8.77 | 8.99 | 8.67 | 8.97 | 8.97 | 67,400 |
22 Apr 2024 | 8.91 | 8.95 | 8.71 | 8.81 | 8.81 | 43,300 |
19 Apr 2024 | 8.74 | 8.88 | 8.74 | 8.86 | 8.86 | 76,100 |
18 Apr 2024 | 8.61 | 8.81 | 8.60 | 8.80 | 8.80 | 59,900 |
17 Apr 2024 | 8.62 | 8.80 | 8.61 | 8.75 | 8.75 | 125,800 |
16 Apr 2024 | 8.61 | 8.74 | 8.55 | 8.71 | 8.71 | 65,000 |
15 Apr 2024 | 8.27 | 8.79 | 8.27 | 8.66 | 8.66 | 177,500 |
12 Apr 2024 | 8.50 | 8.63 | 8.46 | 8.55 | 8.55 | 66,200 |
11 Apr 2024 | 8.61 | 8.70 | 8.44 | 8.55 | 8.55 | 62,800 |
10 Apr 2024 | 8.51 | 8.69 | 8.51 | 8.59 | 8.59 | 51,200 |
09 Apr 2024 | 8.51 | 8.88 | 8.51 | 8.71 | 8.71 | 98,600 |
08 Apr 2024 | 8.47 | 8.84 | 8.47 | 8.63 | 8.63 | 64,600 |
05 Apr 2024 | 8.20 | 8.55 | 8.20 | 8.42 | 8.42 | 98,800 |
04 Apr 2024 | 8.68 | 8.83 | 8.45 | 8.47 | 8.47 | 62,800 |
03 Apr 2024 | 8.47 | 8.73 | 8.40 | 8.71 | 8.71 | 62,500 |
02 Apr 2024 | 8.93 | 8.93 | 8.50 | 8.50 | 8.50 | 58,000 |
01 Apr 2024 | 8.90 | 8.98 | 8.81 | 8.91 | 8.91 | 58,300 |
28 Mar 2024 | 8.58 | 8.91 | 8.58 | 8.90 | 8.90 | 191,000 |
27 Mar 2024 | 8.59 | 8.83 | 8.59 | 8.75 | 8.75 | 63,200 |
26 Mar 2024 | 8.66 | 8.81 | 8.58 | 8.58 | 8.58 | 63,200 |
25 Mar 2024 | 8.42 | 8.80 | 8.42 | 8.69 | 8.69 | 106,000 |
22 Mar 2024 | 8.46 | 8.56 | 8.38 | 8.42 | 8.42 | 71,300 |
21 Mar 2024 | 8.51 | 8.65 | 8.47 | 8.51 | 8.51 | 74,400 |
20 Mar 2024 | 8.28 | 8.60 | 8.28 | 8.59 | 8.59 | 80,800 |
19 Mar 2024 | 8.30 | 8.35 | 8.14 | 8.26 | 8.26 | 607,300 |
18 Mar 2024 | 8.37 | 8.46 | 8.24 | 8.35 | 8.35 | 99,000 |
15 Mar 2024 | 8.00 | 8.39 | 8.00 | 8.35 | 8.35 | 177,200 |
14 Mar 2024 | 8.10 | 8.19 | 8.00 | 8.09 | 8.09 | 110,600 |
13 Mar 2024 | 8.29 | 8.30 | 8.10 | 8.16 | 8.16 | 98,500 |
12 Mar 2024 | 8.09 | 8.16 | 7.97 | 8.16 | 8.16 | 180,700 |
11 Mar 2024 | 8.20 | 8.20 | 7.93 | 7.95 | 7.95 | 241,000 |
08 Mar 2024 | 7.82 | 8.09 | 7.82 | 8.06 | 8.06 | 167,700 |
07 Mar 2024 | 7.97 | 8.10 | 7.77 | 7.81 | 7.81 | 90,100 |
06 Mar 2024 | 8.11 | 8.17 | 7.93 | 8.04 | 8.04 | 244,700 |
05 Mar 2024 | 7.97 | 8.14 | 7.97 | 8.05 | 8.05 | 98,800 |
04 Mar 2024 | 8.27 | 8.30 | 8.00 | 8.13 | 8.13 | 72,400 |
01 Mar 2024 | 8.06 | 8.22 | 8.06 | 8.20 | 8.20 | 68,700 |
29 Feb 2024 | 7.96 | 8.10 | 7.85 | 8.05 | 8.05 | 124,600 |
29 Feb 2024 | 0.085 Dividend | |||||
28 Feb 2024 | 7.94 | 8.06 | 7.89 | 7.92 | 7.84 | 24,400 |
27 Feb 2024 | 7.90 | 8.05 | 7.90 | 8.02 | 7.93 | 29,500 |
26 Feb 2024 | 7.90 | 8.02 | 7.87 | 7.87 | 7.79 | 43,300 |
23 Feb 2024 | 8.17 | 8.17 | 7.90 | 7.95 | 7.86 | 90,900 |
22 Feb 2024 | 8.17 | 8.27 | 8.12 | 8.17 | 8.08 | 75,400 |
21 Feb 2024 | 8.64 | 8.64 | 8.10 | 8.10 | 8.01 | 106,500 |
20 Feb 2024 | 8.50 | 8.72 | 8.50 | 8.63 | 8.54 | 99,400 |
16 Feb 2024 | 8.51 | 8.73 | 8.51 | 8.67 | 8.58 | 149,800 |
15 Feb 2024 | 8.50 | 8.67 | 8.37 | 8.66 | 8.57 | 179,700 |
14 Feb 2024 | 8.35 | 8.55 | 8.27 | 8.46 | 8.37 | 258,500 |
13 Feb 2024 | 8.40 | 8.56 | 8.22 | 8.25 | 8.16 | 215,300 |
12 Feb 2024 | 8.14 | 8.74 | 8.13 | 8.60 | 8.51 | 407,500 |
09 Feb 2024 | 7.96 | 8.48 | 7.84 | 8.09 | 8.00 | 982,100 |
08 Feb 2024 | 7.55 | 7.84 | 7.24 | 7.53 | 7.45 | 200,800 |
07 Feb 2024 | 7.25 | 7.26 | 7.06 | 7.21 | 7.13 | 110,900 |
06 Feb 2024 | 7.17 | 7.46 | 7.13 | 7.21 | 7.13 | 121,500 |
05 Feb 2024 | 7.34 | 7.34 | 7.15 | 7.18 | 7.10 | 123,600 |
02 Feb 2024 | 7.43 | 7.46 | 7.26 | 7.33 | 7.25 | 103,300 |
01 Feb 2024 | 7.40 | 7.50 | 7.40 | 7.48 | 7.40 | 151,600 |
31 Jan 2024 | 7.67 | 7.81 | 7.39 | 7.39 | 7.31 | 977,600 |
30 Jan 2024 | 7.75 | 7.81 | 7.68 | 7.72 | 7.64 | 84,300 |
29 Jan 2024 | 7.59 | 7.72 | 7.53 | 7.70 | 7.62 | 75,000 |
26 Jan 2024 | 7.71 | 7.78 | 7.67 | 7.70 | 7.62 | 121,000 |
25 Jan 2024 | 7.58 | 7.75 | 7.58 | 7.71 | 7.63 | 106,900 |
24 Jan 2024 | 7.79 | 7.90 | 7.55 | 7.57 | 7.49 | 67,300 |
23 Jan 2024 | 7.71 | 7.94 | 7.69 | 7.74 | 7.66 | 176,700 |
22 Jan 2024 | 7.64 | 7.67 | 7.56 | 7.66 | 7.58 | 92,200 |
19 Jan 2024 | 7.53 | 7.64 | 7.44 | 7.57 | 7.49 | 132,700 |
18 Jan 2024 | 7.50 | 7.65 | 7.48 | 7.50 | 7.42 | 73,100 |
17 Jan 2024 | 7.47 | 7.54 | 7.37 | 7.47 | 7.39 | 81,900 |
16 Jan 2024 | 7.50 | 7.66 | 7.47 | 7.53 | 7.45 | 135,400 |
15 Jan 2024 | 7.29 | 7.60 | 7.27 | 7.58 | 7.50 | 81,300 |
12 Jan 2024 | 7.45 | 7.52 | 7.36 | 7.37 | 7.29 | 48,900 |
11 Jan 2024 | 7.61 | 7.64 | 7.37 | 7.41 | 7.33 | 129,300 |
10 Jan 2024 | 7.62 | 7.62 | 7.53 | 7.55 | 7.47 | 64,500 |
09 Jan 2024 | 7.38 | 7.58 | 7.35 | 7.57 | 7.49 | 123,500 |
08 Jan 2024 | 7.47 | 7.50 | 7.40 | 7.42 | 7.34 | 150,400 |
05 Jan 2024 | 7.43 | 7.60 | 7.30 | 7.50 | 7.42 | 58,600 |
04 Jan 2024 | 7.53 | 7.74 | 7.48 | 7.49 | 7.41 | 176,000 |
03 Jan 2024 | 7.28 | 7.51 | 7.25 | 7.49 | 7.41 | 126,800 |
02 Jan 2024 | 7.55 | 7.65 | 7.38 | 7.41 | 7.33 | 174,600 |
29 Dec 2023 | 7.66 | 7.66 | 7.49 | 7.60 | 7.52 | 124,800 |
28 Dec 2023 | 7.68 | 7.75 | 7.61 | 7.65 | 7.57 | 114,100 |
27 Dec 2023 | 7.51 | 7.81 | 7.51 | 7.68 | 7.60 | 109,300 |
22 Dec 2023 | 7.55 | 7.61 | 7.47 | 7.58 | 7.50 | 87,700 |
21 Dec 2023 | 7.40 | 7.62 | 7.40 | 7.54 | 7.46 | 104,000 |
20 Dec 2023 | 7.33 | 7.42 | 7.31 | 7.35 | 7.27 | 135,400 |
19 Dec 2023 | 7.26 | 7.40 | 7.26 | 7.35 | 7.27 | 59,100 |
18 Dec 2023 | 7.31 | 7.52 | 7.31 | 7.31 | 7.23 | 110,500 |
15 Dec 2023 | 7.19 | 7.47 | 7.19 | 7.32 | 7.24 | 458,900 |
14 Dec 2023 | 7.11 | 7.33 | 7.11 | 7.16 | 7.08 | 136,200 |
13 Dec 2023 | 6.86 | 7.18 | 6.82 | 7.13 | 7.05 | 265,100 |
12 Dec 2023 | 6.79 | 6.92 | 6.78 | 6.80 | 6.73 | 121,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |