Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 8.67 | 8.68 | 8.67 | 8.67 | 8.67 | 3,100 |
23 Apr 2024 | 8.59 | 8.65 | 8.59 | 8.65 | 8.65 | 22,500 |
22 Apr 2024 | 8.58 | 8.60 | 8.57 | 8.58 | 8.58 | 8,200 |
19 Apr 2024 | 8.48 | 8.56 | 8.48 | 8.53 | 8.53 | 11,700 |
18 Apr 2024 | 8.50 | 8.50 | 8.46 | 8.46 | 8.46 | 2,700 |
17 Apr 2024 | 8.53 | 8.53 | 8.44 | 8.51 | 8.51 | 4,000 |
16 Apr 2024 | 8.45 | 8.54 | 8.45 | 8.53 | 8.53 | 6,800 |
15 Apr 2024 | 8.64 | 8.73 | 8.54 | 8.56 | 8.56 | 13,500 |
12 Apr 2024 | 8.66 | 8.66 | 8.62 | 8.62 | 8.62 | 6,900 |
11 Apr 2024 | 8.80 | 8.81 | 8.77 | 8.81 | 8.81 | 6,200 |
10 Apr 2024 | 8.80 | 8.85 | 8.80 | 8.80 | 8.80 | 7,300 |
09 Apr 2024 | 8.93 | 8.93 | 8.89 | 8.89 | 8.89 | 4,200 |
08 Apr 2024 | 8.83 | 8.91 | 8.82 | 8.91 | 8.91 | 20,900 |
05 Apr 2024 | 8.90 | 8.92 | 8.87 | 8.92 | 8.92 | 13,400 |
04 Apr 2024 | 8.92 | 8.92 | 8.84 | 8.84 | 8.84 | 2,700 |
03 Apr 2024 | 8.92 | 8.92 | 8.82 | 8.84 | 8.84 | 2,400 |
02 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 400 |
01 Apr 2024 | 8.95 | 8.98 | 8.93 | 8.93 | 8.93 | 5,500 |
28 Mar 2024 | 8.93 | 8.95 | 8.91 | 8.91 | 8.91 | 2,600 |
27 Mar 2024 | 8.90 | 8.98 | 8.90 | 8.96 | 8.96 | 13,300 |
26 Mar 2024 | 8.86 | 8.96 | 8.86 | 8.93 | 8.93 | 2,200 |
25 Mar 2024 | 8.89 | 8.94 | 8.89 | 8.90 | 8.90 | 3,500 |
22 Mar 2024 | 8.94 | 8.94 | 8.91 | 8.91 | 8.91 | 4,100 |
21 Mar 2024 | 8.74 | 8.89 | 8.74 | 8.89 | 8.89 | 21,300 |
20 Mar 2024 | 8.95 | 8.95 | 8.85 | 8.88 | 8.88 | 9,800 |
19 Mar 2024 | 8.87 | 8.91 | 8.84 | 8.87 | 8.87 | 31,100 |
18 Mar 2024 | 9.02 | 9.02 | 8.87 | 8.87 | 8.87 | 7,400 |
15 Mar 2024 | 9.01 | 9.01 | 8.94 | 8.94 | 8.94 | 4,500 |
14 Mar 2024 | 9.06 | 9.06 | 9.01 | 9.01 | 9.01 | 3,200 |
13 Mar 2024 | 9.07 | 9.08 | 9.07 | 9.08 | 9.08 | 2,500 |
12 Mar 2024 | 8.95 | 8.99 | 8.95 | 8.98 | 8.98 | 2,700 |
11 Mar 2024 | 9.01 | 9.02 | 8.96 | 9.00 | 9.00 | 2,700 |
08 Mar 2024 | 8.99 | 9.00 | 8.95 | 8.99 | 8.99 | 11,100 |
07 Mar 2024 | 8.91 | 8.95 | 8.91 | 8.95 | 8.95 | 7,400 |
06 Mar 2024 | 8.87 | 8.91 | 8.86 | 8.89 | 8.89 | 11,600 |
05 Mar 2024 | 8.79 | 8.84 | 8.79 | 8.82 | 8.82 | 10,800 |
04 Mar 2024 | 8.79 | 8.79 | 8.74 | 8.78 | 8.78 | 2,300 |
01 Mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1,800 |
29 Feb 2024 | 8.72 | 8.72 | 8.65 | 8.65 | 8.65 | 6,600 |
28 Feb 2024 | 8.60 | 8.64 | 8.60 | 8.64 | 8.64 | 800 |
27 Feb 2024 | 8.65 | 8.68 | 8.65 | 8.67 | 8.67 | 5,800 |
26 Feb 2024 | 8.64 | 8.66 | 8.64 | 8.66 | 8.66 | 7,000 |
23 Feb 2024 | 8.67 | 8.68 | 8.67 | 8.67 | 8.67 | 9,100 |
22 Feb 2024 | 8.63 | 8.66 | 8.63 | 8.65 | 8.65 | 16,400 |
21 Feb 2024 | 8.51 | 8.61 | 8.51 | 8.61 | 8.61 | 8,600 |
20 Feb 2024 | 8.67 | 8.67 | 8.58 | 8.60 | 8.60 | 17,400 |
16 Feb 2024 | 8.46 | 8.58 | 8.46 | 8.56 | 8.56 | 10,800 |
15 Feb 2024 | 8.49 | 8.62 | 8.40 | 8.46 | 8.46 | 29,500 |
14 Feb 2024 | 8.49 | 8.55 | 8.49 | 8.55 | 8.55 | 7,100 |
13 Feb 2024 | 8.38 | 8.43 | 8.35 | 8.42 | 8.42 | 3,100 |
12 Feb 2024 | 8.51 | 8.53 | 8.48 | 8.50 | 8.50 | 13,800 |
09 Feb 2024 | 8.42 | 8.49 | 8.36 | 8.47 | 8.47 | 54,000 |
08 Feb 2024 | 8.44 | 8.45 | 8.43 | 8.44 | 8.44 | 7,400 |
07 Feb 2024 | 8.52 | 8.54 | 8.43 | 8.45 | 8.45 | 19,500 |
06 Feb 2024 | 8.42 | 9.26 | 8.42 | 8.51 | 8.51 | 4,000 |
05 Feb 2024 | 8.44 | 8.48 | 8.44 | 8.48 | 8.48 | 3,300 |
02 Feb 2024 | 8.47 | 8.47 | 8.38 | 8.45 | 8.45 | 4,300 |
01 Feb 2024 | 8.60 | 8.64 | 8.50 | 8.54 | 8.54 | 29,200 |
31 Jan 2024 | 8.43 | 8.59 | 8.43 | 8.48 | 8.48 | 6,300 |
30 Jan 2024 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | 700 |
29 Jan 2024 | 8.86 | 8.86 | 8.51 | 8.58 | 8.58 | 10,900 |
26 Jan 2024 | 8.45 | 8.62 | 8.45 | 8.50 | 8.50 | 6,600 |
25 Jan 2024 | 8.42 | 8.44 | 8.42 | 8.42 | 8.42 | 8,800 |
24 Jan 2024 | 8.35 | 8.45 | 8.35 | 8.40 | 8.40 | 10,400 |
23 Jan 2024 | 8.25 | 8.34 | 8.25 | 8.34 | 8.34 | 2,500 |
22 Jan 2024 | 8.36 | 8.39 | 8.35 | 8.35 | 8.35 | 5,100 |
19 Jan 2024 | 8.29 | 8.34 | 8.29 | 8.31 | 8.31 | 1,800 |
18 Jan 2024 | 8.29 | 8.37 | 8.29 | 8.35 | 8.35 | 2,700 |
17 Jan 2024 | 8.27 | 8.50 | 8.27 | 8.36 | 8.36 | 12,300 |
16 Jan 2024 | 8.89 | 8.89 | 8.24 | 8.39 | 8.39 | 12,900 |
12 Jan 2024 | 8.94 | 8.94 | 8.35 | 8.49 | 8.49 | 28,300 |
11 Jan 2024 | 8.56 | 8.61 | 8.56 | 8.61 | 8.61 | 4,700 |
10 Jan 2024 | 8.97 | 8.97 | 8.67 | 8.70 | 8.70 | 2,800 |
09 Jan 2024 | 8.60 | 8.62 | 8.60 | 8.62 | 8.62 | 700 |
08 Jan 2024 | 8.62 | 8.67 | 8.62 | 8.67 | 8.67 | 4,300 |
05 Jan 2024 | 8.56 | 8.63 | 8.56 | 8.59 | 8.59 | 3,800 |
04 Jan 2024 | 8.31 | 8.52 | 8.31 | 8.51 | 8.51 | 5,200 |
03 Jan 2024 | 8.46 | 8.51 | 8.39 | 8.49 | 8.49 | 6,900 |
02 Jan 2024 | 8.58 | 8.58 | 8.53 | 8.54 | 8.54 | 14,100 |
29 Dec 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 300 |
28 Dec 2023 | 8.70 | 8.70 | 8.60 | 8.62 | 8.62 | 1,800 |
28 Dec 2023 | 0.139 Dividend | |||||
27 Dec 2023 | 8.78 | 8.81 | 8.48 | 8.77 | 8.63 | 8,800 |
26 Dec 2023 | 8.74 | 8.77 | 8.71 | 8.77 | 8.63 | 5,600 |
22 Dec 2023 | 8.68 | 8.74 | 8.68 | 8.72 | 8.58 | 5,700 |
21 Dec 2023 | 8.85 | 8.85 | 8.78 | 8.80 | 8.66 | 7,000 |
20 Dec 2023 | 8.73 | 8.77 | 8.73 | 8.73 | 8.59 | 6,600 |
19 Dec 2023 | 8.55 | 8.77 | 8.55 | 8.74 | 8.60 | 9,400 |
18 Dec 2023 | 8.71 | 8.74 | 8.66 | 8.69 | 8.55 | 2,200 |
15 Dec 2023 | 8.67 | 8.72 | 8.61 | 8.66 | 8.52 | 18,800 |
14 Dec 2023 | 8.60 | 8.71 | 8.59 | 8.67 | 8.53 | 21,900 |
13 Dec 2023 | 8.52 | 8.60 | 8.45 | 8.58 | 8.44 | 15,600 |
12 Dec 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.34 | 14,400 |
11 Dec 2023 | 8.37 | 8.47 | 8.19 | 8.47 | 8.34 | 8,900 |
08 Dec 2023 | 8.36 | 8.47 | 8.36 | 8.47 | 8.34 | 22,900 |
07 Dec 2023 | 8.42 | 8.44 | 8.31 | 8.44 | 8.31 | 11,400 |
06 Dec 2023 | 8.49 | 8.52 | 8.43 | 8.44 | 8.31 | 2,500 |
05 Dec 2023 | 8.27 | 8.45 | 8.27 | 8.39 | 8.26 | 3,800 |
04 Dec 2023 | 8.40 | 8.42 | 8.40 | 8.40 | 8.27 | 2,300 |
01 Dec 2023 | 8.41 | 8.51 | 8.40 | 8.51 | 8.38 | 1,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |