Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 8.88 | 8.93 | 8.88 | 8.89 | 8.89 | 44,525 |
14 May 2024 | 8.89 | 8.89 | 8.86 | 8.88 | 8.88 | 25,400 |
14 May 2024 | 0.026 Dividend | |||||
13 May 2024 | 8.90 | 8.90 | 8.84 | 8.88 | 8.85 | 32,200 |
10 May 2024 | 8.92 | 8.92 | 8.89 | 8.89 | 8.86 | 10,700 |
09 May 2024 | 8.92 | 8.96 | 8.92 | 8.94 | 8.91 | 8,800 |
08 May 2024 | 8.94 | 8.98 | 8.92 | 8.94 | 8.91 | 12,300 |
07 May 2024 | 8.93 | 8.98 | 8.83 | 8.91 | 8.88 | 28,900 |
06 May 2024 | 8.90 | 8.94 | 8.90 | 8.92 | 8.89 | 13,300 |
03 May 2024 | 8.86 | 8.93 | 8.86 | 8.91 | 8.88 | 17,400 |
02 May 2024 | 8.88 | 8.89 | 8.85 | 8.88 | 8.85 | 7,900 |
01 May 2024 | 8.84 | 8.90 | 8.78 | 8.85 | 8.82 | 30,300 |
30 Apr 2024 | 8.84 | 8.86 | 8.79 | 8.83 | 8.80 | 20,100 |
29 Apr 2024 | 8.83 | 8.92 | 8.83 | 8.86 | 8.83 | 16,000 |
26 Apr 2024 | 8.76 | 8.94 | 8.76 | 8.85 | 8.82 | 17,200 |
25 Apr 2024 | 8.91 | 8.91 | 8.79 | 8.83 | 8.80 | 18,300 |
24 Apr 2024 | 8.91 | 8.93 | 8.86 | 8.88 | 8.85 | 18,800 |
23 Apr 2024 | 8.88 | 8.94 | 8.88 | 8.89 | 8.86 | 7,800 |
22 Apr 2024 | 8.88 | 8.93 | 8.85 | 8.90 | 8.87 | 3,400 |
19 Apr 2024 | 8.82 | 8.97 | 8.81 | 8.89 | 8.86 | 20,300 |
18 Apr 2024 | 8.86 | 8.86 | 8.82 | 8.82 | 8.79 | 7,600 |
17 Apr 2024 | 8.95 | 8.97 | 8.86 | 8.86 | 8.83 | 12,500 |
16 Apr 2024 | 8.98 | 8.98 | 8.73 | 8.86 | 8.83 | 14,100 |
15 Apr 2024 | 8.80 | 8.97 | 8.77 | 8.97 | 8.94 | 22,300 |
12 Apr 2024 | 8.87 | 9.03 | 8.83 | 8.87 | 8.84 | 24,900 |
12 Apr 2024 | 0.026 Dividend | |||||
11 Apr 2024 | 8.87 | 9.01 | 8.87 | 8.89 | 8.84 | 23,900 |
10 Apr 2024 | 8.85 | 9.03 | 8.84 | 8.86 | 8.81 | 49,800 |
09 Apr 2024 | 8.89 | 8.94 | 8.86 | 8.90 | 8.85 | 16,200 |
08 Apr 2024 | 8.90 | 8.93 | 8.89 | 8.90 | 8.85 | 8,100 |
05 Apr 2024 | 8.88 | 8.92 | 8.86 | 8.88 | 8.83 | 29,000 |
04 Apr 2024 | 9.17 | 9.17 | 8.91 | 8.91 | 8.86 | 53,100 |
03 Apr 2024 | 8.95 | 8.97 | 8.86 | 8.93 | 8.88 | 55,900 |
02 Apr 2024 | 8.95 | 8.98 | 8.93 | 8.94 | 8.89 | 14,700 |
01 Apr 2024 | 9.02 | 9.02 | 8.92 | 8.96 | 8.91 | 19,200 |
28 Mar 2024 | 8.98 | 9.03 | 8.95 | 8.99 | 8.94 | 36,600 |
27 Mar 2024 | 9.00 | 9.06 | 8.98 | 8.99 | 8.94 | 23,100 |
26 Mar 2024 | 9.01 | 9.01 | 8.97 | 9.00 | 8.95 | 3,600 |
25 Mar 2024 | 9.01 | 9.05 | 9.00 | 9.00 | 8.95 | 14,500 |
22 Mar 2024 | 9.12 | 9.12 | 9.01 | 9.03 | 8.98 | 20,400 |
21 Mar 2024 | 8.94 | 9.02 | 8.94 | 9.00 | 8.95 | 34,400 |
20 Mar 2024 | 9.00 | 9.00 | 8.94 | 8.95 | 8.90 | 24,200 |
19 Mar 2024 | 8.95 | 8.99 | 8.95 | 8.98 | 8.93 | 9,000 |
18 Mar 2024 | 8.94 | 8.97 | 8.92 | 8.95 | 8.90 | 12,000 |
15 Mar 2024 | 8.88 | 8.91 | 8.88 | 8.90 | 8.85 | 8,800 |
14 Mar 2024 | 8.91 | 8.93 | 8.87 | 8.90 | 8.85 | 39,800 |
14 Mar 2024 | 0.026 Dividend | |||||
13 Mar 2024 | 8.94 | 8.95 | 8.94 | 8.94 | 8.86 | 13,200 |
12 Mar 2024 | 8.92 | 8.94 | 8.92 | 8.94 | 8.86 | 19,200 |
11 Mar 2024 | 8.96 | 8.96 | 8.94 | 8.95 | 8.87 | 8,400 |
08 Mar 2024 | 8.99 | 8.99 | 8.89 | 8.93 | 8.85 | 55,600 |
07 Mar 2024 | 8.96 | 8.98 | 8.93 | 8.96 | 8.88 | 33,000 |
06 Mar 2024 | 8.95 | 8.96 | 8.87 | 8.92 | 8.84 | 77,600 |
05 Mar 2024 | 8.88 | 8.89 | 8.84 | 8.85 | 8.77 | 294,900 |
04 Mar 2024 | 8.85 | 8.87 | 8.83 | 8.84 | 8.76 | 46,700 |
01 Mar 2024 | 8.89 | 8.89 | 8.82 | 8.88 | 8.80 | 97,500 |
29 Feb 2024 | 8.87 | 8.89 | 8.84 | 8.86 | 8.78 | 99,400 |
28 Feb 2024 | 8.86 | 8.90 | 8.84 | 8.85 | 8.77 | 43,100 |
27 Feb 2024 | 8.87 | 9.01 | 8.83 | 8.84 | 8.76 | 36,200 |
26 Feb 2024 | 8.96 | 8.96 | 8.89 | 8.89 | 8.81 | 84,100 |
23 Feb 2024 | 9.04 | 9.08 | 8.96 | 8.96 | 8.88 | 27,100 |
22 Feb 2024 | 9.03 | 9.05 | 9.01 | 9.01 | 8.93 | 17,900 |
21 Feb 2024 | 9.03 | 9.06 | 9.02 | 9.03 | 8.95 | 4,000 |
20 Feb 2024 | 9.06 | 9.07 | 9.01 | 9.03 | 8.95 | 25,700 |
16 Feb 2024 | 9.05 | 9.05 | 9.02 | 9.02 | 8.94 | 4,700 |
15 Feb 2024 | 9.04 | 9.09 | 9.02 | 9.06 | 8.98 | 20,300 |
14 Feb 2024 | 8.97 | 9.04 | 8.97 | 9.00 | 8.92 | 25,600 |
14 Feb 2024 | 0.026 Dividend | |||||
13 Feb 2024 | 8.92 | 9.02 | 8.92 | 9.00 | 8.90 | 24,900 |
12 Feb 2024 | 9.00 | 9.07 | 8.99 | 9.06 | 8.95 | 16,200 |
09 Feb 2024 | 9.07 | 9.07 | 8.96 | 9.00 | 8.90 | 58,500 |
08 Feb 2024 | 9.07 | 9.08 | 9.05 | 9.07 | 8.96 | 5,000 |
07 Feb 2024 | 9.16 | 9.19 | 9.05 | 9.05 | 8.95 | 25,000 |
06 Feb 2024 | 9.09 | 9.27 | 9.09 | 9.19 | 9.08 | 21,600 |
05 Feb 2024 | 9.21 | 9.21 | 9.10 | 9.10 | 8.99 | 24,500 |
02 Feb 2024 | 9.23 | 9.25 | 9.15 | 9.15 | 9.04 | 15,600 |
01 Feb 2024 | 9.26 | 9.30 | 9.23 | 9.23 | 9.12 | 16,000 |
31 Jan 2024 | 9.15 | 9.25 | 9.15 | 9.25 | 9.14 | 10,200 |
30 Jan 2024 | 9.12 | 9.15 | 9.06 | 9.15 | 9.04 | 52,100 |
29 Jan 2024 | 9.01 | 9.09 | 8.96 | 9.06 | 8.95 | 10,300 |
26 Jan 2024 | 9.09 | 9.09 | 8.92 | 8.94 | 8.84 | 23,600 |
25 Jan 2024 | 9.08 | 9.16 | 9.03 | 9.04 | 8.94 | 22,300 |
24 Jan 2024 | 9.13 | 9.16 | 9.03 | 9.07 | 8.96 | 37,000 |
23 Jan 2024 | 9.09 | 9.09 | 9.03 | 9.06 | 8.95 | 11,200 |
22 Jan 2024 | 9.07 | 9.07 | 8.99 | 9.06 | 8.95 | 41,100 |
19 Jan 2024 | 8.98 | 9.04 | 8.97 | 8.97 | 8.87 | 19,700 |
18 Jan 2024 | 9.18 | 9.18 | 8.92 | 8.98 | 8.88 | 22,400 |
17 Jan 2024 | 9.03 | 9.05 | 8.96 | 8.99 | 8.89 | 23,700 |
16 Jan 2024 | 9.09 | 9.09 | 8.96 | 9.02 | 8.92 | 46,700 |
12 Jan 2024 | 9.04 | 9.06 | 9.02 | 9.02 | 8.92 | 6,800 |
11 Jan 2024 | 9.01 | 9.05 | 8.97 | 9.02 | 8.92 | 17,100 |
11 Jan 2024 | 0.026 Dividend | |||||
10 Jan 2024 | 9.07 | 9.07 | 8.93 | 9.00 | 8.87 | 31,000 |
09 Jan 2024 | 9.02 | 9.05 | 8.99 | 9.04 | 8.91 | 15,500 |
08 Jan 2024 | 8.96 | 9.05 | 8.96 | 9.04 | 8.91 | 26,200 |
05 Jan 2024 | 8.96 | 8.96 | 8.93 | 8.96 | 8.83 | 24,300 |
04 Jan 2024 | 8.94 | 8.98 | 8.87 | 8.96 | 8.83 | 35,600 |
03 Jan 2024 | 8.90 | 8.94 | 8.86 | 8.94 | 8.81 | 24,400 |
02 Jan 2024 | 8.86 | 8.90 | 8.82 | 8.87 | 8.74 | 23,300 |
29 Dec 2023 | 8.86 | 8.88 | 8.81 | 8.82 | 8.69 | 59,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |