Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 8.95 | 8.97 | 8.80 | 8.84 | 8.84 | 118,458 |
29 Apr 2024 | 8.95 | 9.03 | 8.91 | 8.92 | 8.92 | 67,700 |
26 Apr 2024 | 8.90 | 8.99 | 8.81 | 8.92 | 8.92 | 54,900 |
25 Apr 2024 | 9.00 | 9.00 | 8.86 | 8.90 | 8.90 | 80,200 |
24 Apr 2024 | 9.10 | 9.16 | 8.98 | 9.00 | 9.00 | 113,300 |
23 Apr 2024 | 8.92 | 9.07 | 8.82 | 9.07 | 9.07 | 85,600 |
22 Apr 2024 | 8.64 | 8.84 | 8.61 | 8.84 | 8.84 | 239,000 |
19 Apr 2024 | 8.51 | 8.56 | 8.51 | 8.53 | 8.53 | 41,100 |
18 Apr 2024 | 8.47 | 8.51 | 8.46 | 8.47 | 8.47 | 14,500 |
17 Apr 2024 | 8.48 | 8.55 | 8.45 | 8.47 | 8.47 | 36,600 |
16 Apr 2024 | 8.50 | 8.51 | 8.45 | 8.47 | 8.47 | 32,700 |
15 Apr 2024 | 8.60 | 8.65 | 8.46 | 8.47 | 8.47 | 97,200 |
12 Apr 2024 | 8.67 | 8.67 | 8.52 | 8.53 | 8.53 | 48,200 |
11 Apr 2024 | 8.68 | 8.71 | 8.66 | 8.69 | 8.69 | 36,900 |
10 Apr 2024 | 8.69 | 8.73 | 8.62 | 8.65 | 8.65 | 55,600 |
09 Apr 2024 | 8.75 | 8.79 | 8.72 | 8.73 | 8.73 | 20,600 |
08 Apr 2024 | 8.73 | 8.78 | 8.71 | 8.75 | 8.75 | 48,100 |
05 Apr 2024 | 8.70 | 8.72 | 8.67 | 8.70 | 8.70 | 26,400 |
04 Apr 2024 | 8.75 | 8.78 | 8.70 | 8.70 | 8.70 | 29,400 |
03 Apr 2024 | 8.73 | 8.75 | 8.71 | 8.73 | 8.73 | 28,700 |
02 Apr 2024 | 8.79 | 8.79 | 8.75 | 8.76 | 8.76 | 36,900 |
01 Apr 2024 | 8.87 | 8.88 | 8.80 | 8.84 | 8.84 | 45,900 |
01 Apr 2024 | 0.197 Dividend | |||||
28 Mar 2024 | 8.99 | 9.05 | 8.99 | 9.04 | 8.84 | 79,800 |
27 Mar 2024 | 8.89 | 8.97 | 8.89 | 8.96 | 8.76 | 45,300 |
26 Mar 2024 | 8.82 | 8.95 | 8.82 | 8.87 | 8.68 | 43,600 |
25 Mar 2024 | 8.85 | 8.87 | 8.81 | 8.82 | 8.63 | 30,000 |
22 Mar 2024 | 8.88 | 8.88 | 8.82 | 8.83 | 8.64 | 20,500 |
21 Mar 2024 | 8.79 | 8.87 | 8.79 | 8.86 | 8.67 | 29,200 |
20 Mar 2024 | 8.77 | 8.80 | 8.74 | 8.79 | 8.60 | 45,400 |
19 Mar 2024 | 8.73 | 8.75 | 8.71 | 8.74 | 8.55 | 28,800 |
18 Mar 2024 | 8.78 | 8.78 | 8.71 | 8.72 | 8.53 | 28,100 |
15 Mar 2024 | 8.72 | 8.78 | 8.72 | 8.73 | 8.54 | 26,700 |
14 Mar 2024 | 8.84 | 8.84 | 8.70 | 8.71 | 8.52 | 35,400 |
13 Mar 2024 | 8.74 | 8.79 | 8.74 | 8.78 | 8.59 | 24,000 |
12 Mar 2024 | 8.69 | 8.77 | 8.67 | 8.76 | 8.57 | 88,600 |
11 Mar 2024 | 8.67 | 8.68 | 8.63 | 8.66 | 8.47 | 73,600 |
08 Mar 2024 | 8.65 | 8.71 | 8.65 | 8.66 | 8.47 | 43,400 |
07 Mar 2024 | 8.69 | 8.69 | 8.61 | 8.65 | 8.46 | 164,100 |
06 Mar 2024 | 8.59 | 8.66 | 8.59 | 8.64 | 8.45 | 145,900 |
05 Mar 2024 | 8.56 | 8.59 | 8.56 | 8.58 | 8.39 | 28,400 |
04 Mar 2024 | 8.64 | 8.67 | 8.57 | 8.57 | 8.38 | 96,900 |
01 Mar 2024 | 8.59 | 8.64 | 8.58 | 8.63 | 8.44 | 88,900 |
29 Feb 2024 | 8.56 | 8.62 | 8.56 | 8.57 | 8.38 | 18,300 |
28 Feb 2024 | 8.57 | 8.60 | 8.55 | 8.55 | 8.36 | 19,500 |
27 Feb 2024 | 8.58 | 8.62 | 8.57 | 8.57 | 8.38 | 17,300 |
26 Feb 2024 | 8.65 | 8.65 | 8.56 | 8.56 | 8.37 | 28,900 |
23 Feb 2024 | 8.65 | 8.66 | 8.59 | 8.63 | 8.44 | 62,900 |
22 Feb 2024 | 8.60 | 8.65 | 8.59 | 8.63 | 8.44 | 32,100 |
21 Feb 2024 | 8.57 | 8.57 | 8.55 | 8.57 | 8.38 | 38,500 |
20 Feb 2024 | 8.54 | 8.59 | 8.54 | 8.57 | 8.38 | 17,600 |
16 Feb 2024 | 8.55 | 8.58 | 8.55 | 8.56 | 8.37 | 13,800 |
15 Feb 2024 | 8.51 | 8.60 | 8.51 | 8.56 | 8.37 | 19,300 |
14 Feb 2024 | 8.54 | 8.59 | 8.52 | 8.53 | 8.34 | 42,300 |
13 Feb 2024 | 8.59 | 8.60 | 8.51 | 8.53 | 8.34 | 21,800 |
12 Feb 2024 | 8.59 | 8.65 | 8.59 | 8.64 | 8.45 | 21,100 |
09 Feb 2024 | 8.60 | 8.60 | 8.56 | 8.57 | 8.38 | 23,500 |
08 Feb 2024 | 8.62 | 8.62 | 8.55 | 8.57 | 8.38 | 23,600 |
07 Feb 2024 | 8.62 | 8.63 | 8.57 | 8.61 | 8.42 | 27,900 |
06 Feb 2024 | 8.57 | 8.59 | 8.56 | 8.58 | 8.39 | 26,400 |
05 Feb 2024 | 8.56 | 8.56 | 8.49 | 8.53 | 8.34 | 33,800 |
02 Feb 2024 | 8.59 | 8.62 | 8.54 | 8.57 | 8.38 | 28,700 |
01 Feb 2024 | 8.55 | 8.63 | 8.55 | 8.62 | 8.43 | 37,800 |
31 Jan 2024 | 8.64 | 8.64 | 8.52 | 8.54 | 8.35 | 44,500 |
30 Jan 2024 | 8.60 | 8.66 | 8.59 | 8.62 | 8.43 | 12,700 |
29 Jan 2024 | 8.57 | 8.64 | 8.56 | 8.59 | 8.40 | 29,100 |
26 Jan 2024 | 8.56 | 8.59 | 8.54 | 8.55 | 8.36 | 41,400 |
25 Jan 2024 | 8.55 | 8.60 | 8.54 | 8.56 | 8.37 | 44,200 |
24 Jan 2024 | 8.66 | 8.66 | 8.55 | 8.55 | 8.36 | 81,100 |
23 Jan 2024 | 8.63 | 8.63 | 8.54 | 8.58 | 8.39 | 56,800 |
22 Jan 2024 | 8.71 | 8.71 | 8.58 | 8.59 | 8.40 | 65,700 |
19 Jan 2024 | 8.67 | 8.70 | 8.64 | 8.66 | 8.47 | 18,000 |
18 Jan 2024 | 8.74 | 8.74 | 8.60 | 8.67 | 8.48 | 24,100 |
17 Jan 2024 | 8.60 | 8.78 | 8.60 | 8.68 | 8.49 | 48,500 |
16 Jan 2024 | 8.68 | 8.78 | 8.62 | 8.62 | 8.43 | 56,100 |
12 Jan 2024 | 8.60 | 8.69 | 8.60 | 8.65 | 8.46 | 30,700 |
11 Jan 2024 | 8.69 | 8.69 | 8.57 | 8.59 | 8.40 | 46,100 |
10 Jan 2024 | 8.59 | 8.70 | 8.56 | 8.64 | 8.45 | 18,500 |
09 Jan 2024 | 8.55 | 8.70 | 8.50 | 8.53 | 8.34 | 33,900 |
08 Jan 2024 | 8.53 | 8.54 | 8.45 | 8.52 | 8.33 | 56,900 |
05 Jan 2024 | 8.46 | 8.56 | 8.45 | 8.45 | 8.27 | 45,600 |
04 Jan 2024 | 8.41 | 8.45 | 8.39 | 8.43 | 8.25 | 41,200 |
03 Jan 2024 | 8.44 | 8.51 | 8.41 | 8.44 | 8.26 | 31,700 |
02 Jan 2024 | 8.53 | 8.53 | 8.47 | 8.51 | 8.32 | 37,600 |
29 Dec 2023 | 8.47 | 8.67 | 8.47 | 8.52 | 8.33 | 46,400 |
28 Dec 2023 | 8.49 | 8.49 | 8.43 | 8.44 | 8.26 | 60,400 |
28 Dec 2023 | 0.197 Dividend | |||||
27 Dec 2023 | 8.65 | 8.67 | 8.61 | 8.65 | 8.27 | 46,300 |
26 Dec 2023 | 8.64 | 8.65 | 8.62 | 8.64 | 8.26 | 38,300 |
22 Dec 2023 | 8.60 | 8.64 | 8.58 | 8.61 | 8.23 | 45,300 |
21 Dec 2023 | 8.64 | 8.66 | 8.58 | 8.60 | 8.22 | 42,300 |
20 Dec 2023 | 8.65 | 8.72 | 8.56 | 8.56 | 8.18 | 58,600 |
19 Dec 2023 | 8.72 | 8.79 | 8.69 | 8.70 | 8.32 | 47,200 |
18 Dec 2023 | 8.82 | 8.85 | 8.66 | 8.68 | 8.30 | 49,300 |
15 Dec 2023 | 8.80 | 8.82 | 8.77 | 8.77 | 8.38 | 24,500 |
14 Dec 2023 | 8.76 | 8.82 | 8.76 | 8.78 | 8.39 | 47,400 |
13 Dec 2023 | 8.67 | 8.74 | 8.63 | 8.73 | 8.35 | 74,700 |
12 Dec 2023 | 8.57 | 8.65 | 8.57 | 8.64 | 8.26 | 37,200 |
11 Dec 2023 | 8.60 | 8.60 | 8.56 | 8.57 | 8.19 | 30,400 |
08 Dec 2023 | 8.52 | 8.59 | 8.47 | 8.57 | 8.19 | 39,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |