Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.76 | 7.75 | 7.70 | 7.75 | 7.75 | 5,366 |
02 May 2024 | 7.95 | 8.03 | 7.90 | 7.90 | 7.90 | 3,100 |
01 May 2024 | 8.19 | 8.24 | 7.95 | 8.11 | 8.11 | 6,600 |
30 Apr 2024 | 7.92 | 8.07 | 7.91 | 8.07 | 8.07 | 1,400 |
29 Apr 2024 | 7.90 | 7.90 | 7.87 | 7.87 | 7.87 | 600 |
26 Apr 2024 | 8.05 | 8.05 | 7.93 | 7.94 | 7.94 | 800 |
25 Apr 2024 | 8.25 | 8.25 | 8.05 | 8.06 | 8.06 | 2,200 |
24 Apr 2024 | 8.04 | 8.04 | 7.94 | 7.94 | 7.94 | 1,900 |
23 Apr 2024 | 7.98 | 8.00 | 7.94 | 7.94 | 7.94 | 1,700 |
22 Apr 2024 | 8.20 | 8.20 | 8.13 | 8.13 | 8.13 | 800 |
19 Apr 2024 | 8.30 | 8.37 | 8.27 | 8.32 | 8.32 | 21,200 |
18 Apr 2024 | 8.29 | 8.33 | 8.23 | 8.32 | 8.32 | 14,500 |
17 Apr 2024 | 8.19 | 8.31 | 8.19 | 8.26 | 8.26 | 3,400 |
16 Apr 2024 | 8.25 | 8.32 | 8.25 | 8.27 | 8.27 | 19,300 |
15 Apr 2024 | 7.90 | 8.12 | 7.87 | 8.11 | 8.11 | 8,400 |
12 Apr 2024 | 8.01 | 8.08 | 8.01 | 8.07 | 8.07 | 7,800 |
11 Apr 2024 | 7.85 | 7.91 | 7.79 | 7.80 | 7.80 | 3,500 |
10 Apr 2024 | 7.95 | 7.95 | 7.80 | 7.93 | 7.93 | 4,100 |
09 Apr 2024 | 7.59 | 7.68 | 7.59 | 7.64 | 7.64 | 500 |
08 Apr 2024 | 7.62 | 7.65 | 7.61 | 7.64 | 7.64 | 5,100 |
05 Apr 2024 | 7.78 | 7.79 | 7.71 | 7.71 | 7.71 | 700 |
04 Apr 2024 | 7.52 | 7.74 | 7.51 | 7.74 | 7.74 | 9,300 |
03 Apr 2024 | 7.72 | 7.72 | 7.63 | 7.63 | 7.63 | 400 |
02 Apr 2024 | 7.75 | 7.76 | 7.71 | 7.72 | 7.72 | 7,000 |
01 Apr 2024 | 7.62 | 7.62 | 7.61 | 7.61 | 7.61 | 11,800 |
28 Mar 2024 | 7.52 | 7.54 | 7.52 | 7.54 | 7.54 | 1,200 |
27 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 100 |
26 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 100 |
25 Mar 2024 | 7.71 | 7.71 | 7.60 | 7.60 | 7.60 | 900 |
22 Mar 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 100 |
21 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 200 |
20 Mar 2024 | 7.68 | 7.70 | 7.51 | 7.53 | 7.53 | 61,200 |
20 Mar 2024 | 0.061 Dividend | |||||
19 Mar 2024 | 7.78 | 7.78 | 7.75 | 7.75 | 7.69 | 3,600 |
18 Mar 2024 | 7.77 | 7.79 | 7.77 | 7.78 | 7.72 | 4,200 |
15 Mar 2024 | 7.74 | 7.76 | 7.74 | 7.76 | 7.70 | 1,000 |
14 Mar 2024 | 7.66 | 7.78 | 7.66 | 7.78 | 7.72 | 1,400 |
13 Mar 2024 | 7.65 | 7.67 | 7.65 | 7.65 | 7.59 | 7,400 |
12 Mar 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.61 | 400 |
11 Mar 2024 | 7.79 | 7.80 | 7.79 | 7.79 | 7.73 | 300 |
08 Mar 2024 | 7.61 | 7.70 | 7.59 | 7.70 | 7.64 | 3,000 |
07 Mar 2024 | 7.65 | 7.68 | 7.64 | 7.68 | 7.62 | 3,100 |
06 Mar 2024 | 7.84 | 7.86 | 7.81 | 7.83 | 7.77 | 11,400 |
05 Mar 2024 | 7.98 | 8.06 | 7.98 | 8.02 | 7.96 | 2,500 |
04 Mar 2024 | 7.99 | 7.99 | 7.95 | 7.98 | 7.92 | 3,200 |
01 Mar 2024 | 8.10 | 8.10 | 7.85 | 7.86 | 7.80 | 4,200 |
29 Feb 2024 | 8.07 | 8.17 | 8.05 | 8.17 | 8.11 | 1,300 |
28 Feb 2024 | 8.13 | 8.15 | 8.13 | 8.15 | 8.09 | 200 |
27 Feb 2024 | 8.05 | 8.07 | 8.05 | 8.06 | 8.00 | 500 |
26 Feb 2024 | 8.04 | 8.07 | 8.04 | 8.07 | 8.01 | 34,400 |
23 Feb 2024 | 8.06 | 8.06 | 8.03 | 8.06 | 8.00 | 2,800 |
22 Feb 2024 | 8.11 | 8.11 | 8.07 | 8.07 | 8.01 | 300 |
21 Feb 2024 | 8.29 | 8.29 | 8.22 | 8.23 | 8.17 | 20,300 |
20 Feb 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.21 | 400 |
16 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.27 | 2,300 |
15 Feb 2024 | 8.43 | 8.43 | 8.35 | 8.37 | 8.30 | 1,300 |
14 Feb 2024 | 8.58 | 8.61 | 8.54 | 8.54 | 8.47 | 6,000 |
13 Feb 2024 | 8.76 | 8.78 | 8.74 | 8.75 | 8.68 | 52,700 |
12 Feb 2024 | 8.50 | 8.50 | 8.45 | 8.47 | 8.40 | 2,500 |
09 Feb 2024 | 8.60 | 8.60 | 8.52 | 8.52 | 8.45 | 400 |
08 Feb 2024 | 8.58 | 8.60 | 8.56 | 8.57 | 8.50 | 9,900 |
07 Feb 2024 | 8.53 | 8.53 | 8.51 | 8.52 | 8.45 | 6,800 |
06 Feb 2024 | 8.62 | 8.62 | 8.51 | 8.51 | 8.44 | 1,000 |
05 Feb 2024 | 8.68 | 8.68 | 8.61 | 8.61 | 8.54 | 900 |
02 Feb 2024 | 8.51 | 8.53 | 8.51 | 8.53 | 8.46 | 2,600 |
01 Feb 2024 | 8.49 | 8.52 | 8.39 | 8.39 | 8.32 | 10,400 |
31 Jan 2024 | 8.37 | 8.56 | 8.37 | 8.56 | 8.49 | 700 |
30 Jan 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.40 | 100 |
29 Jan 2024 | 8.55 | 8.57 | 8.43 | 8.43 | 8.36 | 2,200 |
26 Jan 2024 | 8.50 | 8.53 | 8.50 | 8.53 | 8.46 | 200 |
25 Jan 2024 | 8.66 | 8.69 | 8.62 | 8.62 | 8.55 | 3,900 |
24 Jan 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.58 | 700 |
23 Jan 2024 | 8.90 | 8.90 | 8.81 | 8.81 | 8.74 | 800 |
22 Jan 2024 | 8.70 | 8.74 | 8.70 | 8.74 | 8.67 | 1,100 |
19 Jan 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.74 | 2,500 |
18 Jan 2024 | 8.93 | 8.93 | 8.86 | 8.89 | 8.82 | 6,400 |
17 Jan 2024 | 9.03 | 9.07 | 8.98 | 8.98 | 8.91 | 1,700 |
16 Jan 2024 | 8.72 | 8.83 | 8.72 | 8.83 | 8.76 | 500 |
12 Jan 2024 | 8.50 | 8.55 | 8.44 | 8.52 | 8.45 | 12,800 |
11 Jan 2024 | 8.55 | 8.74 | 8.53 | 8.60 | 8.53 | 3,800 |
10 Jan 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.52 | 100 |
09 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | 2,500 |
08 Jan 2024 | 8.60 | 8.60 | 8.55 | 8.55 | 8.48 | 4,700 |
05 Jan 2024 | 8.75 | 8.75 | 8.60 | 8.73 | 8.66 | 4,300 |
04 Jan 2024 | 8.78 | 8.78 | 8.70 | 8.73 | 8.66 | 6,600 |
03 Jan 2024 | 8.84 | 8.84 | 8.77 | 8.77 | 8.70 | 8,400 |
02 Jan 2024 | 8.66 | 8.66 | 8.61 | 8.65 | 8.58 | 5,800 |
29 Dec 2023 | 8.48 | 8.49 | 8.45 | 8.46 | 8.39 | 7,500 |
28 Dec 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.40 | 100 |
27 Dec 2023 | 8.50 | 8.51 | 8.42 | 8.43 | 8.36 | 15,600 |
26 Dec 2023 | 8.55 | 8.55 | 8.50 | 8.51 | 8.44 | 3,100 |
22 Dec 2023 | 8.58 | 8.63 | 8.56 | 8.58 | 8.51 | 2,000 |
21 Dec 2023 | 8.71 | 8.72 | 8.61 | 8.61 | 8.54 | 3,800 |
20 Dec 2023 | 8.72 | 8.89 | 8.65 | 8.88 | 8.81 | 10,800 |
20 Dec 2023 | 0.124 Dividend | |||||
19 Dec 2023 | 8.90 | 8.90 | 8.82 | 8.86 | 8.67 | 3,100 |
18 Dec 2023 | 8.98 | 9.02 | 8.98 | 8.99 | 8.79 | 3,500 |
15 Dec 2023 | 8.96 | 9.02 | 8.92 | 9.02 | 8.82 | 5,700 |
14 Dec 2023 | 8.86 | 8.91 | 8.79 | 8.86 | 8.67 | 18,100 |
13 Dec 2023 | 9.20 | 9.32 | 8.97 | 8.97 | 8.77 | 24,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |