Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.61 | 8.69 | 8.61 | 8.68 | 8.68 | 66,320 |
02 May 2024 | 8.56 | 8.62 | 8.54 | 8.61 | 8.61 | 56,400 |
01 May 2024 | 8.55 | 8.83 | 8.52 | 8.56 | 8.56 | 48,600 |
30 Apr 2024 | 8.48 | 8.53 | 8.48 | 8.53 | 8.53 | 23,400 |
29 Apr 2024 | 8.53 | 8.53 | 8.48 | 8.50 | 8.50 | 16,900 |
29 Apr 2024 | 0.032 Dividend | |||||
26 Apr 2024 | 8.48 | 8.54 | 8.48 | 8.52 | 8.49 | 29,500 |
25 Apr 2024 | 8.44 | 8.52 | 8.44 | 8.50 | 8.47 | 36,500 |
24 Apr 2024 | 8.44 | 8.51 | 8.44 | 8.49 | 8.46 | 53,000 |
23 Apr 2024 | 8.40 | 8.45 | 8.40 | 8.43 | 8.40 | 25,300 |
22 Apr 2024 | 8.45 | 8.46 | 8.40 | 8.40 | 8.37 | 39,100 |
19 Apr 2024 | 8.40 | 8.46 | 8.40 | 8.44 | 8.41 | 35,100 |
18 Apr 2024 | 8.41 | 8.49 | 8.41 | 8.45 | 8.42 | 42,000 |
17 Apr 2024 | 8.46 | 8.48 | 8.46 | 8.47 | 8.44 | 54,400 |
16 Apr 2024 | 8.34 | 8.50 | 8.34 | 8.49 | 8.46 | 60,600 |
15 Apr 2024 | 8.43 | 8.45 | 8.37 | 8.37 | 8.34 | 93,600 |
12 Apr 2024 | 8.48 | 8.50 | 8.44 | 8.44 | 8.41 | 33,600 |
11 Apr 2024 | 8.48 | 8.50 | 8.46 | 8.50 | 8.47 | 22,700 |
10 Apr 2024 | 8.47 | 8.48 | 8.44 | 8.46 | 8.43 | 25,900 |
09 Apr 2024 | 8.45 | 8.47 | 8.45 | 8.47 | 8.44 | 13,400 |
08 Apr 2024 | 8.47 | 8.47 | 8.43 | 8.46 | 8.43 | 20,900 |
05 Apr 2024 | 8.44 | 8.44 | 8.43 | 8.44 | 8.41 | 28,500 |
04 Apr 2024 | 8.38 | 8.45 | 8.38 | 8.44 | 8.41 | 26,100 |
03 Apr 2024 | 8.45 | 8.45 | 8.41 | 8.43 | 8.40 | 9,400 |
02 Apr 2024 | 8.37 | 8.44 | 8.37 | 8.43 | 8.40 | 12,400 |
01 Apr 2024 | 8.37 | 8.44 | 8.37 | 8.40 | 8.37 | 38,100 |
28 Mar 2024 | 8.44 | 8.44 | 8.42 | 8.42 | 8.39 | 10,000 |
27 Mar 2024 | 8.38 | 8.44 | 8.38 | 8.41 | 8.38 | 20,800 |
27 Mar 2024 | 0.034 Dividend | |||||
26 Mar 2024 | 8.40 | 8.42 | 8.39 | 8.41 | 8.34 | 15,900 |
25 Mar 2024 | 8.41 | 8.42 | 8.39 | 8.42 | 8.35 | 26,600 |
22 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.33 | 9,500 |
21 Mar 2024 | 8.40 | 8.41 | 8.38 | 8.39 | 8.32 | 50,200 |
20 Mar 2024 | 8.33 | 8.39 | 8.33 | 8.39 | 8.32 | 39,300 |
19 Mar 2024 | 8.30 | 8.36 | 8.30 | 8.36 | 8.29 | 28,600 |
18 Mar 2024 | 8.32 | 8.32 | 8.30 | 8.30 | 8.24 | 16,200 |
15 Mar 2024 | 8.26 | 8.33 | 8.26 | 8.32 | 8.26 | 14,700 |
14 Mar 2024 | 8.29 | 8.34 | 8.28 | 8.28 | 8.22 | 22,600 |
13 Mar 2024 | 8.30 | 8.32 | 8.30 | 8.31 | 8.25 | 9,200 |
12 Mar 2024 | 8.25 | 8.30 | 8.24 | 8.29 | 8.23 | 27,600 |
11 Mar 2024 | 8.25 | 8.29 | 8.24 | 8.27 | 8.21 | 21,800 |
08 Mar 2024 | 8.28 | 8.28 | 8.24 | 8.26 | 8.20 | 33,800 |
07 Mar 2024 | 8.23 | 8.26 | 8.23 | 8.25 | 8.19 | 35,700 |
06 Mar 2024 | 8.22 | 8.24 | 8.21 | 8.23 | 8.17 | 13,000 |
05 Mar 2024 | 8.24 | 8.24 | 8.22 | 8.22 | 8.16 | 18,800 |
04 Mar 2024 | 8.16 | 8.22 | 8.16 | 8.21 | 8.15 | 20,200 |
01 Mar 2024 | 8.15 | 8.22 | 8.15 | 8.22 | 8.16 | 94,100 |
29 Feb 2024 | 8.04 | 8.19 | 8.04 | 8.19 | 8.13 | 72,600 |
28 Feb 2024 | 8.10 | 8.14 | 8.05 | 8.08 | 8.02 | 22,000 |
28 Feb 2024 | 0.034 Dividend | |||||
27 Feb 2024 | 8.04 | 8.11 | 8.04 | 8.10 | 8.00 | 30,500 |
26 Feb 2024 | 8.05 | 8.15 | 8.05 | 8.11 | 8.01 | 19,200 |
23 Feb 2024 | 8.08 | 8.11 | 8.08 | 8.09 | 7.99 | 24,900 |
22 Feb 2024 | 8.08 | 8.12 | 8.08 | 8.11 | 8.01 | 16,500 |
21 Feb 2024 | 8.13 | 8.13 | 8.10 | 8.12 | 8.02 | 34,300 |
20 Feb 2024 | 8.09 | 8.15 | 8.09 | 8.11 | 8.01 | 33,100 |
16 Feb 2024 | 8.09 | 8.12 | 8.09 | 8.11 | 8.01 | 11,900 |
15 Feb 2024 | 8.07 | 8.12 | 8.07 | 8.11 | 8.01 | 26,200 |
14 Feb 2024 | 8.04 | 8.11 | 8.01 | 8.11 | 8.01 | 30,500 |
13 Feb 2024 | 8.09 | 8.09 | 8.05 | 8.08 | 7.98 | 37,400 |
12 Feb 2024 | 8.04 | 8.10 | 8.04 | 8.10 | 8.00 | 57,500 |
09 Feb 2024 | 8.14 | 8.14 | 8.06 | 8.09 | 7.99 | 28,600 |
08 Feb 2024 | 8.09 | 8.15 | 8.06 | 8.06 | 7.96 | 80,700 |
07 Feb 2024 | 8.08 | 8.13 | 8.08 | 8.11 | 8.01 | 60,500 |
06 Feb 2024 | 8.07 | 8.13 | 8.07 | 8.09 | 7.99 | 70,200 |
05 Feb 2024 | 8.16 | 8.16 | 8.11 | 8.11 | 8.01 | 42,700 |
02 Feb 2024 | 8.12 | 8.15 | 8.10 | 8.13 | 8.03 | 35,100 |
01 Feb 2024 | 8.09 | 8.17 | 8.09 | 8.17 | 8.07 | 31,600 |
31 Jan 2024 | 8.07 | 8.12 | 8.07 | 8.12 | 8.02 | 19,200 |
30 Jan 2024 | 8.10 | 8.11 | 8.09 | 8.10 | 8.00 | 10,600 |
30 Jan 2024 | 0.034 Dividend | |||||
29 Jan 2024 | 8.09 | 8.13 | 8.09 | 8.10 | 7.97 | 25,800 |
26 Jan 2024 | 8.11 | 8.12 | 8.07 | 8.12 | 7.99 | 25,500 |
25 Jan 2024 | 8.07 | 8.11 | 8.07 | 8.08 | 7.95 | 36,400 |
24 Jan 2024 | 8.01 | 8.09 | 8.01 | 8.09 | 7.96 | 32,000 |
23 Jan 2024 | 8.06 | 8.07 | 8.04 | 8.06 | 7.93 | 38,700 |
22 Jan 2024 | 7.98 | 8.03 | 7.98 | 8.02 | 7.89 | 18,600 |
19 Jan 2024 | 7.95 | 8.03 | 7.95 | 7.99 | 7.86 | 60,900 |
18 Jan 2024 | 7.93 | 7.98 | 7.92 | 7.97 | 7.84 | 45,500 |
17 Jan 2024 | 7.89 | 7.95 | 7.89 | 7.93 | 7.80 | 37,400 |
16 Jan 2024 | 7.81 | 7.94 | 7.81 | 7.93 | 7.80 | 78,600 |
15 Jan 2024 | 7.88 | 7.91 | 7.84 | 7.89 | 7.76 | 62,500 |
12 Jan 2024 | 7.79 | 7.88 | 7.79 | 7.85 | 7.72 | 22,500 |
11 Jan 2024 | 7.81 | 7.83 | 7.81 | 7.81 | 7.68 | 39,800 |
10 Jan 2024 | 7.78 | 7.84 | 7.78 | 7.82 | 7.69 | 31,500 |
09 Jan 2024 | 7.75 | 7.81 | 7.75 | 7.80 | 7.67 | 27,400 |
08 Jan 2024 | 7.78 | 7.80 | 7.75 | 7.78 | 7.65 | 22,000 |
05 Jan 2024 | 7.69 | 7.76 | 7.69 | 7.76 | 7.64 | 32,600 |
04 Jan 2024 | 7.70 | 7.71 | 7.67 | 7.71 | 7.59 | 30,800 |
03 Jan 2024 | 7.58 | 7.68 | 7.58 | 7.67 | 7.55 | 47,800 |
02 Jan 2024 | 7.59 | 7.62 | 7.57 | 7.62 | 7.50 | 12,100 |
29 Dec 2023 | 7.56 | 7.64 | 7.55 | 7.61 | 7.49 | 22,000 |
28 Dec 2023 | 7.55 | 7.57 | 7.50 | 7.56 | 7.44 | 48,800 |
28 Dec 2023 | 0.034 Dividend | |||||
27 Dec 2023 | 7.56 | 7.60 | 7.54 | 7.54 | 7.39 | 76,200 |
22 Dec 2023 | 7.53 | 7.60 | 7.53 | 7.59 | 7.43 | 45,000 |
21 Dec 2023 | 7.48 | 7.55 | 7.48 | 7.54 | 7.39 | 67,200 |
20 Dec 2023 | 7.51 | 7.53 | 7.50 | 7.50 | 7.35 | 81,200 |
19 Dec 2023 | 7.47 | 7.54 | 7.47 | 7.52 | 7.37 | 46,600 |
18 Dec 2023 | 7.47 | 7.54 | 7.47 | 7.51 | 7.36 | 57,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |