Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.58 | 8.60 | 8.55 | 8.58 | 8.58 | 23,232 |
02 May 2024 | 8.54 | 8.56 | 8.53 | 8.55 | 8.55 | 26,900 |
01 May 2024 | 8.49 | 8.58 | 8.49 | 8.56 | 8.56 | 115,900 |
30 Apr 2024 | 8.51 | 8.52 | 8.50 | 8.51 | 8.51 | 16,500 |
29 Apr 2024 | 8.50 | 8.51 | 8.48 | 8.49 | 8.49 | 74,200 |
26 Apr 2024 | 8.49 | 8.53 | 8.47 | 8.49 | 8.49 | 63,500 |
25 Apr 2024 | 8.54 | 8.54 | 8.42 | 8.46 | 8.46 | 145,200 |
24 Apr 2024 | 8.50 | 8.54 | 8.50 | 8.53 | 8.53 | 30,700 |
23 Apr 2024 | 8.47 | 8.53 | 8.47 | 8.52 | 8.52 | 81,200 |
22 Apr 2024 | 8.53 | 8.53 | 8.46 | 8.50 | 8.50 | 15,200 |
19 Apr 2024 | 8.47 | 8.52 | 8.47 | 8.49 | 8.49 | 28,300 |
18 Apr 2024 | 8.51 | 8.51 | 8.47 | 8.48 | 8.48 | 19,500 |
17 Apr 2024 | 8.54 | 8.54 | 8.42 | 8.48 | 8.48 | 62,400 |
16 Apr 2024 | 8.52 | 8.52 | 8.48 | 8.51 | 8.51 | 12,500 |
15 Apr 2024 | 8.55 | 8.58 | 8.47 | 8.50 | 8.50 | 37,200 |
12 Apr 2024 | 8.63 | 8.63 | 8.53 | 8.55 | 8.55 | 9,000 |
11 Apr 2024 | 8.54 | 8.65 | 8.53 | 8.61 | 8.61 | 56,700 |
10 Apr 2024 | 8.50 | 8.54 | 8.50 | 8.54 | 8.54 | 37,300 |
10 Apr 2024 | 0.035 Dividend | |||||
09 Apr 2024 | 8.60 | 8.60 | 8.54 | 8.55 | 8.52 | 56,500 |
08 Apr 2024 | 8.63 | 8.66 | 8.53 | 8.55 | 8.52 | 40,100 |
05 Apr 2024 | 8.56 | 8.74 | 8.56 | 8.61 | 8.57 | 29,600 |
04 Apr 2024 | 8.59 | 8.60 | 8.57 | 8.59 | 8.55 | 40,800 |
03 Apr 2024 | 8.62 | 8.63 | 8.56 | 8.59 | 8.55 | 59,900 |
02 Apr 2024 | 8.56 | 8.62 | 8.56 | 8.59 | 8.55 | 31,700 |
01 Apr 2024 | 8.60 | 8.62 | 8.56 | 8.56 | 8.52 | 25,400 |
28 Mar 2024 | 8.74 | 8.74 | 8.61 | 8.61 | 8.57 | 22,300 |
27 Mar 2024 | 8.62 | 8.64 | 8.61 | 8.63 | 8.59 | 11,700 |
26 Mar 2024 | 8.69 | 8.69 | 8.58 | 8.58 | 8.54 | 19,800 |
25 Mar 2024 | 8.55 | 8.67 | 8.55 | 8.59 | 8.55 | 44,300 |
22 Mar 2024 | 8.55 | 8.57 | 8.54 | 8.55 | 8.52 | 23,000 |
21 Mar 2024 | 8.55 | 8.61 | 8.53 | 8.55 | 8.52 | 26,900 |
20 Mar 2024 | 8.60 | 8.60 | 8.53 | 8.57 | 8.53 | 12,500 |
19 Mar 2024 | 8.54 | 8.60 | 8.54 | 8.58 | 8.54 | 32,700 |
18 Mar 2024 | 8.55 | 8.57 | 8.53 | 8.54 | 8.51 | 25,500 |
15 Mar 2024 | 8.52 | 8.55 | 8.52 | 8.54 | 8.51 | 12,600 |
14 Mar 2024 | 8.56 | 8.57 | 8.51 | 8.51 | 8.48 | 34,100 |
13 Mar 2024 | 8.52 | 8.60 | 8.52 | 8.55 | 8.52 | 31,600 |
12 Mar 2024 | 8.58 | 8.67 | 8.55 | 8.55 | 8.52 | 24,600 |
11 Mar 2024 | 8.53 | 8.67 | 8.53 | 8.59 | 8.55 | 14,800 |
08 Mar 2024 | 8.54 | 8.58 | 8.51 | 8.56 | 8.52 | 10,300 |
07 Mar 2024 | 8.53 | 8.56 | 8.52 | 8.54 | 8.51 | 45,800 |
06 Mar 2024 | 8.51 | 8.55 | 8.51 | 8.54 | 8.51 | 49,900 |
06 Mar 2024 | 0.035 Dividend | |||||
05 Mar 2024 | 8.52 | 8.56 | 8.48 | 8.52 | 8.45 | 45,100 |
04 Mar 2024 | 8.56 | 8.56 | 8.49 | 8.50 | 8.43 | 16,400 |
01 Mar 2024 | 8.55 | 8.58 | 8.52 | 8.52 | 8.45 | 30,700 |
29 Feb 2024 | 8.48 | 8.57 | 8.48 | 8.48 | 8.41 | 29,500 |
28 Feb 2024 | 8.44 | 8.51 | 8.44 | 8.50 | 8.43 | 21,000 |
27 Feb 2024 | 8.46 | 8.53 | 8.46 | 8.51 | 8.44 | 31,400 |
26 Feb 2024 | 8.52 | 8.52 | 8.46 | 8.46 | 8.39 | 28,400 |
23 Feb 2024 | 8.48 | 8.51 | 8.42 | 8.48 | 8.41 | 58,100 |
22 Feb 2024 | 8.45 | 8.46 | 8.40 | 8.44 | 8.37 | 30,800 |
21 Feb 2024 | 8.41 | 8.44 | 8.41 | 8.41 | 8.35 | 15,800 |
20 Feb 2024 | 8.35 | 8.48 | 8.34 | 8.38 | 8.31 | 45,500 |
16 Feb 2024 | 8.39 | 8.44 | 8.33 | 8.34 | 8.27 | 41,200 |
15 Feb 2024 | 8.40 | 8.46 | 8.40 | 8.42 | 8.35 | 29,300 |
14 Feb 2024 | 8.42 | 8.46 | 8.41 | 8.43 | 8.36 | 30,700 |
13 Feb 2024 | 8.39 | 8.46 | 8.35 | 8.40 | 8.33 | 31,100 |
12 Feb 2024 | 8.52 | 8.52 | 8.48 | 8.48 | 8.41 | 10,900 |
09 Feb 2024 | 8.41 | 8.49 | 8.39 | 8.44 | 8.37 | 10,400 |
08 Feb 2024 | 8.40 | 8.49 | 8.40 | 8.46 | 8.39 | 5,400 |
07 Feb 2024 | 8.49 | 8.50 | 8.46 | 8.50 | 8.43 | 6,100 |
07 Feb 2024 | 0.035 Dividend | |||||
06 Feb 2024 | 8.45 | 8.55 | 8.45 | 8.51 | 8.41 | 20,900 |
05 Feb 2024 | 8.40 | 8.45 | 8.39 | 8.45 | 8.35 | 22,400 |
02 Feb 2024 | 8.48 | 8.48 | 8.41 | 8.42 | 8.32 | 46,300 |
01 Feb 2024 | 8.48 | 8.62 | 8.44 | 8.51 | 8.41 | 18,100 |
31 Jan 2024 | 8.36 | 8.54 | 8.36 | 8.46 | 8.36 | 31,100 |
30 Jan 2024 | 8.41 | 8.55 | 8.39 | 8.42 | 8.32 | 33,500 |
29 Jan 2024 | 8.27 | 8.39 | 8.27 | 8.38 | 8.28 | 25,300 |
26 Jan 2024 | 8.29 | 8.38 | 8.29 | 8.37 | 8.27 | 13,500 |
25 Jan 2024 | 8.36 | 8.38 | 8.32 | 8.38 | 8.28 | 30,900 |
24 Jan 2024 | 8.32 | 8.33 | 8.26 | 8.30 | 8.20 | 76,400 |
23 Jan 2024 | 8.09 | 8.32 | 8.09 | 8.26 | 8.16 | 117,200 |
22 Jan 2024 | 8.36 | 8.37 | 8.25 | 8.36 | 8.26 | 53,400 |
19 Jan 2024 | 8.21 | 8.30 | 8.21 | 8.30 | 8.20 | 24,800 |
18 Jan 2024 | 8.26 | 8.29 | 8.26 | 8.29 | 8.19 | 18,300 |
17 Jan 2024 | 8.15 | 8.27 | 8.15 | 8.26 | 8.16 | 12,800 |
16 Jan 2024 | 8.28 | 8.29 | 8.23 | 8.24 | 8.14 | 29,800 |
12 Jan 2024 | 8.31 | 8.31 | 8.23 | 8.27 | 8.17 | 69,900 |
11 Jan 2024 | 8.23 | 8.28 | 8.22 | 8.27 | 8.17 | 28,600 |
10 Jan 2024 | 8.23 | 8.25 | 8.21 | 8.22 | 8.12 | 13,400 |
09 Jan 2024 | 8.23 | 8.27 | 8.20 | 8.21 | 8.11 | 18,300 |
08 Jan 2024 | 8.17 | 8.26 | 8.17 | 8.26 | 8.16 | 17,400 |
05 Jan 2024 | 8.14 | 8.19 | 8.14 | 8.17 | 8.07 | 52,100 |
04 Jan 2024 | 8.13 | 8.24 | 8.13 | 8.20 | 8.10 | 61,400 |
03 Jan 2024 | 8.14 | 8.18 | 8.13 | 8.17 | 8.07 | 43,800 |
02 Jan 2024 | 8.17 | 8.22 | 8.15 | 8.22 | 8.12 | 46,100 |
29 Dec 2023 | 8.14 | 8.17 | 8.14 | 8.15 | 8.05 | 22,000 |
28 Dec 2023 | 8.15 | 8.16 | 8.13 | 8.14 | 8.04 | 100,300 |
27 Dec 2023 | 8.11 | 8.15 | 8.09 | 8.14 | 8.04 | 90,900 |
27 Dec 2023 | 0.035 Dividend | |||||
26 Dec 2023 | 8.13 | 8.15 | 8.13 | 8.15 | 8.02 | 23,900 |
22 Dec 2023 | 8.10 | 8.14 | 8.10 | 8.12 | 7.99 | 39,300 |
21 Dec 2023 | 8.19 | 8.24 | 8.02 | 8.09 | 7.96 | 93,500 |
20 Dec 2023 | 8.10 | 8.16 | 8.09 | 8.14 | 8.01 | 43,900 |
19 Dec 2023 | 8.07 | 8.18 | 8.07 | 8.12 | 7.99 | 110,500 |
18 Dec 2023 | 8.11 | 8.13 | 8.06 | 8.11 | 7.98 | 87,600 |
15 Dec 2023 | 8.13 | 8.14 | 8.11 | 8.11 | 7.98 | 45,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |