Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.90 | 8.90 | 8.84 | 8.87 | 8.87 | 20,878 |
02 May 2024 | 8.88 | 8.88 | 8.77 | 8.84 | 8.84 | 27,600 |
01 May 2024 | 8.94 | 8.94 | 8.68 | 8.81 | 8.81 | 36,500 |
30 Apr 2024 | 8.60 | 8.92 | 8.58 | 8.84 | 8.84 | 77,800 |
29 Apr 2024 | 8.59 | 8.69 | 8.40 | 8.58 | 8.58 | 38,200 |
26 Apr 2024 | 8.49 | 8.50 | 8.46 | 8.49 | 8.49 | 9,600 |
25 Apr 2024 | 8.42 | 8.44 | 8.40 | 8.40 | 8.40 | 8,900 |
24 Apr 2024 | 8.51 | 8.52 | 8.41 | 8.45 | 8.45 | 13,900 |
23 Apr 2024 | 8.43 | 8.50 | 8.39 | 8.46 | 8.46 | 30,500 |
22 Apr 2024 | 8.50 | 8.57 | 8.35 | 8.38 | 8.38 | 32,000 |
19 Apr 2024 | 8.41 | 8.43 | 8.28 | 8.37 | 8.37 | 10,600 |
18 Apr 2024 | 8.35 | 8.44 | 8.32 | 8.34 | 8.34 | 18,500 |
17 Apr 2024 | 8.41 | 8.43 | 8.34 | 8.39 | 8.39 | 15,800 |
16 Apr 2024 | 8.20 | 8.47 | 8.20 | 8.41 | 8.41 | 21,500 |
15 Apr 2024 | 8.35 | 8.50 | 8.21 | 8.25 | 8.25 | 29,600 |
12 Apr 2024 | 8.68 | 8.73 | 8.27 | 8.40 | 8.40 | 41,300 |
11 Apr 2024 | 8.73 | 8.82 | 8.49 | 8.68 | 8.68 | 40,900 |
10 Apr 2024 | 8.77 | 8.84 | 8.61 | 8.74 | 8.74 | 35,100 |
10 Apr 2024 | 0.08 Dividend | |||||
09 Apr 2024 | 8.75 | 8.90 | 8.69 | 8.90 | 8.82 | 38,400 |
08 Apr 2024 | 8.72 | 8.75 | 8.68 | 8.74 | 8.66 | 44,500 |
05 Apr 2024 | 8.58 | 8.69 | 8.58 | 8.66 | 8.58 | 36,900 |
04 Apr 2024 | 8.67 | 8.68 | 8.58 | 8.63 | 8.55 | 37,800 |
03 Apr 2024 | 8.59 | 8.60 | 8.50 | 8.58 | 8.50 | 33,300 |
02 Apr 2024 | 8.41 | 8.56 | 8.37 | 8.53 | 8.45 | 54,700 |
01 Apr 2024 | 8.33 | 8.53 | 8.24 | 8.50 | 8.42 | 116,100 |
28 Mar 2024 | 8.21 | 8.28 | 8.20 | 8.27 | 8.20 | 32,300 |
27 Mar 2024 | 8.21 | 8.24 | 8.20 | 8.22 | 8.15 | 43,300 |
26 Mar 2024 | 8.15 | 8.21 | 8.15 | 8.17 | 8.10 | 22,200 |
25 Mar 2024 | 8.20 | 8.26 | 8.17 | 8.19 | 8.12 | 33,600 |
22 Mar 2024 | 8.25 | 8.29 | 8.20 | 8.22 | 8.15 | 55,700 |
21 Mar 2024 | 8.26 | 8.29 | 8.24 | 8.26 | 8.19 | 25,300 |
20 Mar 2024 | 8.20 | 8.27 | 8.20 | 8.26 | 8.19 | 41,700 |
19 Mar 2024 | 8.25 | 8.29 | 8.21 | 8.21 | 8.14 | 43,200 |
18 Mar 2024 | 8.22 | 8.30 | 8.22 | 8.27 | 8.20 | 26,100 |
15 Mar 2024 | 8.37 | 8.37 | 8.28 | 8.30 | 8.23 | 15,800 |
14 Mar 2024 | 8.33 | 8.33 | 8.27 | 8.33 | 8.26 | 9,500 |
13 Mar 2024 | 8.29 | 8.39 | 8.29 | 8.36 | 8.28 | 14,800 |
12 Mar 2024 | 8.30 | 8.35 | 8.26 | 8.34 | 8.27 | 22,000 |
11 Mar 2024 | 8.39 | 8.39 | 8.25 | 8.31 | 8.24 | 28,100 |
08 Mar 2024 | 8.42 | 8.42 | 8.33 | 8.39 | 8.31 | 51,200 |
08 Mar 2024 | 0.08 Dividend | |||||
07 Mar 2024 | 8.32 | 8.42 | 8.32 | 8.42 | 8.27 | 29,700 |
06 Mar 2024 | 8.39 | 8.39 | 8.31 | 8.34 | 8.19 | 48,600 |
05 Mar 2024 | 8.44 | 8.45 | 8.30 | 8.36 | 8.21 | 18,600 |
04 Mar 2024 | 8.35 | 8.40 | 8.27 | 8.39 | 8.24 | 30,200 |
01 Mar 2024 | 8.22 | 8.29 | 8.19 | 8.25 | 8.10 | 35,300 |
29 Feb 2024 | 8.18 | 8.22 | 8.18 | 8.21 | 8.06 | 18,200 |
28 Feb 2024 | 8.22 | 8.22 | 8.17 | 8.19 | 8.04 | 15,800 |
27 Feb 2024 | 8.17 | 8.24 | 8.12 | 8.24 | 8.09 | 62,100 |
26 Feb 2024 | 8.21 | 8.21 | 8.08 | 8.11 | 7.96 | 39,700 |
23 Feb 2024 | 8.21 | 8.23 | 8.15 | 8.17 | 8.02 | 33,200 |
22 Feb 2024 | 8.22 | 8.26 | 8.20 | 8.21 | 8.06 | 14,100 |
21 Feb 2024 | 8.23 | 8.35 | 8.20 | 8.20 | 8.05 | 21,300 |
20 Feb 2024 | 8.15 | 8.40 | 8.15 | 8.24 | 8.09 | 33,000 |
16 Feb 2024 | 8.38 | 8.39 | 8.23 | 8.31 | 8.16 | 21,000 |
15 Feb 2024 | 8.30 | 8.30 | 8.26 | 8.27 | 8.12 | 12,000 |
14 Feb 2024 | 8.25 | 8.30 | 8.20 | 8.27 | 8.12 | 6,800 |
13 Feb 2024 | 8.20 | 8.25 | 8.14 | 8.19 | 8.04 | 12,800 |
12 Feb 2024 | 8.14 | 8.44 | 8.14 | 8.26 | 8.11 | 25,000 |
09 Feb 2024 | 8.32 | 8.34 | 8.17 | 8.31 | 8.16 | 34,100 |
09 Feb 2024 | 0.08 Dividend | |||||
08 Feb 2024 | 8.40 | 8.48 | 8.30 | 8.48 | 8.25 | 28,200 |
07 Feb 2024 | 8.33 | 8.40 | 8.32 | 8.37 | 8.14 | 36,800 |
06 Feb 2024 | 8.24 | 8.38 | 8.24 | 8.28 | 8.05 | 20,200 |
05 Feb 2024 | 8.22 | 8.34 | 8.20 | 8.26 | 8.03 | 48,000 |
02 Feb 2024 | 8.06 | 8.15 | 8.03 | 8.15 | 7.92 | 30,000 |
01 Feb 2024 | 8.08 | 8.16 | 8.00 | 8.07 | 7.85 | 23,900 |
31 Jan 2024 | 8.09 | 8.16 | 8.01 | 8.06 | 7.84 | 40,900 |
30 Jan 2024 | 8.07 | 8.12 | 8.04 | 8.12 | 7.90 | 31,900 |
29 Jan 2024 | 8.03 | 8.12 | 7.98 | 8.02 | 7.80 | 15,800 |
26 Jan 2024 | 7.98 | 8.03 | 7.95 | 8.00 | 7.78 | 31,200 |
25 Jan 2024 | 8.02 | 8.14 | 7.93 | 7.97 | 7.75 | 20,700 |
24 Jan 2024 | 7.92 | 7.99 | 7.89 | 7.95 | 7.73 | 52,000 |
23 Jan 2024 | 7.87 | 7.92 | 7.80 | 7.90 | 7.68 | 26,600 |
22 Jan 2024 | 7.93 | 7.94 | 7.82 | 7.88 | 7.66 | 28,100 |
19 Jan 2024 | 7.95 | 7.95 | 7.86 | 7.92 | 7.70 | 23,900 |
18 Jan 2024 | 8.05 | 8.05 | 7.90 | 7.95 | 7.73 | 27,700 |
17 Jan 2024 | 8.07 | 8.07 | 7.94 | 8.00 | 7.78 | 21,600 |
16 Jan 2024 | 8.05 | 8.09 | 7.95 | 8.07 | 7.85 | 24,300 |
12 Jan 2024 | 8.11 | 8.17 | 8.08 | 8.11 | 7.89 | 16,900 |
11 Jan 2024 | 8.06 | 8.26 | 8.02 | 8.14 | 7.91 | 15,700 |
11 Jan 2024 | 0.08 Dividend | |||||
10 Jan 2024 | 8.26 | 8.31 | 8.08 | 8.23 | 7.92 | 28,500 |
09 Jan 2024 | 8.07 | 8.19 | 8.01 | 8.15 | 7.85 | 24,500 |
08 Jan 2024 | 8.20 | 8.20 | 8.10 | 8.20 | 7.90 | 24,700 |
05 Jan 2024 | 7.96 | 8.16 | 7.96 | 8.08 | 7.78 | 29,300 |
04 Jan 2024 | 7.99 | 8.02 | 7.92 | 7.96 | 7.66 | 16,300 |
03 Jan 2024 | 7.84 | 8.00 | 7.80 | 7.96 | 7.66 | 76,500 |
02 Jan 2024 | 7.94 | 7.99 | 7.83 | 7.84 | 7.55 | 44,200 |
29 Dec 2023 | 7.90 | 8.00 | 7.86 | 7.96 | 7.66 | 29,300 |
28 Dec 2023 | 8.01 | 8.03 | 7.90 | 7.95 | 7.65 | 22,800 |
27 Dec 2023 | 7.91 | 8.03 | 7.90 | 7.99 | 7.69 | 39,000 |
26 Dec 2023 | 7.98 | 8.03 | 7.90 | 7.93 | 7.64 | 24,900 |
22 Dec 2023 | 7.92 | 8.07 | 7.88 | 8.00 | 7.70 | 23,100 |
21 Dec 2023 | 8.03 | 8.07 | 7.93 | 7.94 | 7.65 | 52,400 |
20 Dec 2023 | 8.25 | 8.27 | 8.08 | 8.13 | 7.83 | 22,700 |
19 Dec 2023 | 8.33 | 8.39 | 8.23 | 8.24 | 7.93 | 14,000 |
18 Dec 2023 | 8.21 | 8.34 | 8.09 | 8.17 | 7.87 | 24,300 |
15 Dec 2023 | 8.20 | 8.33 | 8.20 | 8.25 | 7.94 | 15,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |