Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.86 | 8.88 | 8.74 | 8.80 | 8.80 | 148,403 |
02 May 2024 | 8.75 | 8.92 | 8.70 | 8.86 | 8.86 | 248,200 |
01 May 2024 | 8.71 | 8.84 | 8.66 | 8.79 | 8.79 | 151,800 |
30 Apr 2024 | 8.80 | 8.84 | 8.70 | 8.79 | 8.79 | 131,500 |
29 Apr 2024 | 8.83 | 8.89 | 8.76 | 8.85 | 8.85 | 238,300 |
29 Apr 2024 | 0.055 Dividend | |||||
26 Apr 2024 | 8.64 | 8.87 | 8.60 | 8.85 | 8.80 | 511,200 |
25 Apr 2024 | 8.44 | 8.60 | 8.41 | 8.56 | 8.51 | 144,300 |
24 Apr 2024 | 8.45 | 8.53 | 8.44 | 8.48 | 8.43 | 147,500 |
23 Apr 2024 | 8.38 | 8.49 | 8.34 | 8.44 | 8.39 | 240,200 |
22 Apr 2024 | 8.42 | 8.42 | 8.29 | 8.40 | 8.35 | 135,500 |
19 Apr 2024 | 8.31 | 8.43 | 8.30 | 8.37 | 8.32 | 193,300 |
18 Apr 2024 | 8.41 | 8.41 | 8.30 | 8.32 | 8.27 | 180,600 |
17 Apr 2024 | 8.43 | 8.47 | 8.34 | 8.39 | 8.34 | 103,900 |
16 Apr 2024 | 8.44 | 8.47 | 8.35 | 8.44 | 8.39 | 146,900 |
15 Apr 2024 | 8.60 | 8.68 | 8.42 | 8.48 | 8.43 | 159,200 |
12 Apr 2024 | 8.66 | 8.71 | 8.55 | 8.59 | 8.54 | 205,800 |
11 Apr 2024 | 8.68 | 8.69 | 8.57 | 8.66 | 8.61 | 133,000 |
10 Apr 2024 | 8.65 | 8.67 | 8.51 | 8.66 | 8.61 | 136,600 |
09 Apr 2024 | 8.74 | 8.76 | 8.63 | 8.68 | 8.63 | 208,100 |
08 Apr 2024 | 8.64 | 8.74 | 8.62 | 8.70 | 8.65 | 147,900 |
05 Apr 2024 | 8.54 | 8.72 | 8.50 | 8.64 | 8.59 | 262,900 |
04 Apr 2024 | 8.60 | 8.64 | 8.52 | 8.56 | 8.51 | 186,700 |
03 Apr 2024 | 8.50 | 8.64 | 8.47 | 8.62 | 8.57 | 202,300 |
02 Apr 2024 | 8.50 | 8.54 | 8.46 | 8.50 | 8.45 | 227,100 |
01 Apr 2024 | 8.50 | 8.55 | 8.43 | 8.52 | 8.47 | 156,500 |
28 Mar 2024 | 8.51 | 8.54 | 8.43 | 8.49 | 8.44 | 332,900 |
27 Mar 2024 | 8.34 | 8.50 | 8.31 | 8.49 | 8.44 | 157,600 |
27 Mar 2024 | 0.055 Dividend | |||||
26 Mar 2024 | 8.49 | 8.49 | 8.40 | 8.42 | 8.31 | 200,200 |
25 Mar 2024 | 8.30 | 8.46 | 8.30 | 8.44 | 8.33 | 259,600 |
22 Mar 2024 | 8.34 | 8.39 | 8.29 | 8.32 | 8.21 | 167,300 |
21 Mar 2024 | 8.36 | 8.38 | 8.31 | 8.33 | 8.22 | 285,300 |
20 Mar 2024 | 8.08 | 8.36 | 8.07 | 8.32 | 8.21 | 604,600 |
19 Mar 2024 | 8.02 | 8.09 | 8.00 | 8.08 | 7.98 | 173,200 |
18 Mar 2024 | 8.10 | 8.10 | 7.98 | 8.04 | 7.94 | 203,100 |
15 Mar 2024 | 7.95 | 8.06 | 7.93 | 8.05 | 7.95 | 466,100 |
14 Mar 2024 | 7.98 | 7.99 | 7.91 | 7.95 | 7.85 | 214,800 |
13 Mar 2024 | 7.95 | 8.03 | 7.93 | 8.00 | 7.90 | 176,000 |
12 Mar 2024 | 8.00 | 8.00 | 7.87 | 7.94 | 7.84 | 283,600 |
11 Mar 2024 | 7.90 | 7.97 | 7.84 | 7.97 | 7.87 | 249,900 |
08 Mar 2024 | 8.02 | 8.05 | 7.88 | 7.91 | 7.81 | 304,100 |
07 Mar 2024 | 7.91 | 8.05 | 7.91 | 8.02 | 7.92 | 340,800 |
06 Mar 2024 | 7.83 | 7.89 | 7.78 | 7.84 | 7.74 | 615,200 |
05 Mar 2024 | 8.04 | 8.04 | 7.77 | 7.80 | 7.70 | 1,216,600 |
04 Mar 2024 | 8.10 | 8.10 | 7.98 | 7.99 | 7.89 | 597,900 |
01 Mar 2024 | 8.07 | 8.14 | 8.03 | 8.09 | 7.99 | 606,000 |
29 Feb 2024 | 8.18 | 8.20 | 8.02 | 8.08 | 7.98 | 314,900 |
28 Feb 2024 | 8.19 | 8.20 | 8.12 | 8.16 | 8.06 | 184,200 |
28 Feb 2024 | 0.055 Dividend | |||||
27 Feb 2024 | 8.22 | 8.27 | 8.12 | 8.19 | 8.03 | 340,400 |
26 Feb 2024 | 8.15 | 8.27 | 8.11 | 8.22 | 8.06 | 380,300 |
23 Feb 2024 | 8.25 | 8.25 | 8.12 | 8.14 | 7.98 | 1,159,100 |
22 Feb 2024 | 8.42 | 8.42 | 8.17 | 8.22 | 8.06 | 757,300 |
21 Feb 2024 | 8.60 | 8.67 | 8.27 | 8.33 | 8.17 | 1,094,300 |
20 Feb 2024 | 8.79 | 8.79 | 8.69 | 8.74 | 8.57 | 187,900 |
16 Feb 2024 | 8.76 | 8.84 | 8.76 | 8.79 | 8.62 | 110,600 |
15 Feb 2024 | 8.72 | 8.81 | 8.72 | 8.77 | 8.60 | 132,000 |
14 Feb 2024 | 8.71 | 8.78 | 8.65 | 8.65 | 8.48 | 274,000 |
13 Feb 2024 | 8.82 | 8.82 | 8.65 | 8.71 | 8.54 | 227,900 |
12 Feb 2024 | 8.84 | 8.90 | 8.82 | 8.82 | 8.65 | 94,900 |
09 Feb 2024 | 8.82 | 8.87 | 8.77 | 8.80 | 8.63 | 198,400 |
08 Feb 2024 | 8.96 | 8.97 | 8.84 | 8.86 | 8.69 | 154,700 |
07 Feb 2024 | 8.90 | 8.99 | 8.85 | 8.95 | 8.78 | 234,200 |
06 Feb 2024 | 8.84 | 8.91 | 8.81 | 8.89 | 8.72 | 349,500 |
05 Feb 2024 | 8.86 | 8.91 | 8.76 | 8.81 | 8.64 | 217,700 |
02 Feb 2024 | 8.99 | 8.99 | 8.88 | 8.91 | 8.74 | 165,500 |
01 Feb 2024 | 8.98 | 9.02 | 8.87 | 9.00 | 8.83 | 342,900 |
31 Jan 2024 | 9.00 | 9.00 | 8.84 | 8.89 | 8.72 | 353,500 |
30 Jan 2024 | 9.13 | 9.13 | 8.93 | 9.00 | 8.83 | 227,100 |
30 Jan 2024 | 0.055 Dividend | |||||
29 Jan 2024 | 9.15 | 9.15 | 9.03 | 9.12 | 8.89 | 148,000 |
26 Jan 2024 | 9.14 | 9.18 | 9.07 | 9.13 | 8.90 | 131,200 |
25 Jan 2024 | 9.12 | 9.15 | 9.05 | 9.11 | 8.88 | 279,900 |
24 Jan 2024 | 9.20 | 9.23 | 9.09 | 9.12 | 8.89 | 252,400 |
23 Jan 2024 | 9.00 | 9.09 | 8.94 | 9.08 | 8.85 | 290,300 |
22 Jan 2024 | 9.02 | 9.03 | 8.93 | 8.97 | 8.74 | 207,000 |
19 Jan 2024 | 8.85 | 8.99 | 8.78 | 8.98 | 8.75 | 304,000 |
18 Jan 2024 | 8.80 | 8.84 | 8.65 | 8.84 | 8.62 | 273,400 |
17 Jan 2024 | 8.88 | 8.88 | 8.70 | 8.81 | 8.59 | 560,600 |
16 Jan 2024 | 9.08 | 9.08 | 8.82 | 8.95 | 8.72 | 586,300 |
15 Jan 2024 | 8.70 | 9.09 | 8.61 | 9.07 | 8.84 | 684,100 |
12 Jan 2024 | 8.49 | 8.59 | 8.47 | 8.55 | 8.33 | 200,100 |
11 Jan 2024 | 8.55 | 8.55 | 8.34 | 8.49 | 8.28 | 191,700 |
10 Jan 2024 | 8.50 | 8.56 | 8.47 | 8.53 | 8.31 | 138,800 |
09 Jan 2024 | 8.62 | 8.62 | 8.45 | 8.47 | 8.26 | 183,400 |
08 Jan 2024 | 8.53 | 8.63 | 8.49 | 8.62 | 8.40 | 220,500 |
05 Jan 2024 | 8.50 | 8.58 | 8.46 | 8.53 | 8.31 | 188,400 |
04 Jan 2024 | 8.50 | 8.55 | 8.47 | 8.48 | 8.27 | 98,300 |
03 Jan 2024 | 8.50 | 8.50 | 8.37 | 8.50 | 8.29 | 156,600 |
02 Jan 2024 | 8.54 | 8.57 | 8.44 | 8.51 | 8.30 | 222,900 |
29 Dec 2023 | 8.50 | 8.56 | 8.44 | 8.52 | 8.30 | 141,600 |
28 Dec 2023 | 8.55 | 8.55 | 8.45 | 8.49 | 8.28 | 176,200 |
28 Dec 2023 | 0.05 Dividend | |||||
27 Dec 2023 | 8.50 | 8.60 | 8.50 | 8.56 | 8.30 | 215,200 |
22 Dec 2023 | 8.33 | 8.46 | 8.32 | 8.45 | 8.19 | 253,800 |
21 Dec 2023 | 8.25 | 8.39 | 8.22 | 8.33 | 8.07 | 343,400 |
20 Dec 2023 | 8.46 | 8.53 | 8.23 | 8.24 | 7.99 | 380,600 |
19 Dec 2023 | 8.57 | 8.57 | 8.37 | 8.49 | 8.23 | 374,100 |
18 Dec 2023 | 8.55 | 8.64 | 8.46 | 8.46 | 8.20 | 198,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |