Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.24 | 8.26 | 8.00 | 8.03 | 8.03 | 11,627 |
02 May 2024 | 8.05 | 8.14 | 8.03 | 8.14 | 8.14 | 10,470 |
01 May 2024 | 8.00 | 8.10 | 7.95 | 8.05 | 8.05 | 9,766 |
30 Apr 2024 | 7.91 | 7.93 | 7.85 | 7.93 | 7.93 | 6,253 |
29 Apr 2024 | 8.03 | 8.07 | 7.88 | 7.96 | 7.96 | 28,425 |
29 Apr 2024 | 0.072 Dividend | |||||
26 Apr 2024 | 8.08 | 8.09 | 8.06 | 8.09 | 8.02 | 5,911 |
25 Apr 2024 | 7.98 | 8.00 | 7.94 | 8.00 | 7.93 | 5,397 |
24 Apr 2024 | 8.07 | 8.07 | 8.00 | 8.00 | 7.93 | 5,425 |
23 Apr 2024 | 8.05 | 8.10 | 8.02 | 8.10 | 8.03 | 3,842 |
22 Apr 2024 | 7.80 | 8.02 | 7.80 | 8.02 | 7.95 | 28,979 |
19 Apr 2024 | 7.84 | 7.96 | 7.84 | 7.90 | 7.83 | 9,288 |
18 Apr 2024 | 7.81 | 7.89 | 7.80 | 7.81 | 7.74 | 16,075 |
17 Apr 2024 | 7.94 | 7.94 | 7.80 | 7.81 | 7.74 | 12,455 |
16 Apr 2024 | 7.85 | 7.87 | 7.84 | 7.84 | 7.78 | 2,976 |
15 Apr 2024 | 8.36 | 8.36 | 7.84 | 7.89 | 7.82 | 13,315 |
12 Apr 2024 | 8.02 | 8.09 | 7.98 | 8.01 | 7.94 | 42,597 |
11 Apr 2024 | 8.14 | 8.20 | 8.07 | 8.16 | 8.09 | 44,643 |
10 Apr 2024 | 8.35 | 8.35 | 8.09 | 8.14 | 8.07 | 24,369 |
09 Apr 2024 | 8.40 | 8.40 | 8.34 | 8.37 | 8.29 | 19,510 |
08 Apr 2024 | 8.26 | 8.35 | 8.18 | 8.35 | 8.28 | 5,184 |
05 Apr 2024 | 8.16 | 8.29 | 8.12 | 8.22 | 8.15 | 32,468 |
04 Apr 2024 | 8.23 | 8.37 | 8.14 | 8.14 | 8.07 | 10,347 |
03 Apr 2024 | 8.50 | 8.50 | 8.12 | 8.22 | 8.15 | 93,752 |
02 Apr 2024 | 8.30 | 8.32 | 8.22 | 8.27 | 8.20 | 24,701 |
01 Apr 2024 | 8.45 | 8.45 | 8.30 | 8.37 | 8.30 | 22,970 |
28 Mar 2024 | 8.89 | 8.89 | 8.40 | 8.45 | 8.37 | 19,618 |
27 Mar 2024 | 8.35 | 8.40 | 8.34 | 8.40 | 8.33 | 16,843 |
27 Mar 2024 | 0.072 Dividend | |||||
26 Mar 2024 | 8.39 | 8.43 | 8.36 | 8.36 | 8.22 | 9,095 |
25 Mar 2024 | 8.34 | 8.35 | 8.27 | 8.30 | 8.16 | 18,880 |
22 Mar 2024 | 8.48 | 8.48 | 8.27 | 8.32 | 8.17 | 23,323 |
21 Mar 2024 | 8.85 | 8.85 | 8.40 | 8.46 | 8.31 | 15,340 |
20 Mar 2024 | 8.20 | 8.34 | 8.14 | 8.34 | 8.19 | 3,484 |
19 Mar 2024 | 8.25 | 8.25 | 8.19 | 8.20 | 8.06 | 25,720 |
18 Mar 2024 | 8.23 | 8.31 | 8.22 | 8.25 | 8.11 | 2,876 |
15 Mar 2024 | 8.24 | 8.31 | 8.21 | 8.25 | 8.11 | 8,758 |
14 Mar 2024 | 8.22 | 8.28 | 8.16 | 8.22 | 8.08 | 39,462 |
13 Mar 2024 | 8.30 | 8.31 | 8.28 | 8.28 | 8.14 | 28,195 |
12 Mar 2024 | 8.38 | 8.39 | 8.27 | 8.31 | 8.16 | 17,639 |
11 Mar 2024 | 8.40 | 8.45 | 8.37 | 8.38 | 8.24 | 15,763 |
08 Mar 2024 | 8.44 | 8.45 | 8.40 | 8.40 | 8.25 | 2,464 |
07 Mar 2024 | 8.36 | 8.39 | 8.34 | 8.37 | 8.22 | 5,303 |
06 Mar 2024 | 8.30 | 8.36 | 8.28 | 8.32 | 8.17 | 39,405 |
05 Mar 2024 | 8.25 | 8.25 | 8.19 | 8.21 | 8.07 | 18,488 |
04 Mar 2024 | 8.25 | 8.29 | 8.22 | 8.25 | 8.11 | 9,976 |
01 Mar 2024 | 8.14 | 8.28 | 7.99 | 8.24 | 8.09 | 9,541 |
29 Feb 2024 | 8.35 | 8.37 | 8.14 | 8.14 | 8.00 | 30,226 |
28 Feb 2024 | 8.57 | 9.00 | 8.26 | 8.32 | 8.17 | 19,109 |
28 Feb 2024 | 0.072 Dividend | |||||
27 Feb 2024 | 8.59 | 8.63 | 8.54 | 8.58 | 8.36 | 18,897 |
26 Feb 2024 | 8.74 | 8.74 | 8.57 | 8.64 | 8.42 | 53,892 |
23 Feb 2024 | 8.78 | 8.78 | 8.73 | 8.76 | 8.54 | 13,663 |
22 Feb 2024 | 8.81 | 8.81 | 8.77 | 8.78 | 8.56 | 5,828 |
21 Feb 2024 | 8.84 | 8.84 | 8.75 | 8.75 | 8.53 | 2,477 |
20 Feb 2024 | 8.87 | 8.95 | 8.75 | 8.75 | 8.52 | 29,649 |
16 Feb 2024 | 8.90 | 8.99 | 8.84 | 8.96 | 8.73 | 18,119 |
15 Feb 2024 | 8.92 | 8.97 | 8.85 | 8.96 | 8.73 | 7,038 |
14 Feb 2024 | 8.95 | 8.95 | 8.59 | 8.76 | 8.54 | 32,610 |
13 Feb 2024 | 9.06 | 9.06 | 8.77 | 8.88 | 8.65 | 20,192 |
12 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.06 | 502 |
09 Feb 2024 | 9.33 | 9.33 | 9.28 | 9.32 | 9.08 | 2,856 |
08 Feb 2024 | 9.27 | 9.30 | 9.26 | 9.30 | 9.06 | 7,019 |
07 Feb 2024 | 9.32 | 9.32 | 9.25 | 9.30 | 9.06 | 7,771 |
06 Feb 2024 | 9.25 | 9.31 | 9.24 | 9.28 | 9.04 | 10,237 |
05 Feb 2024 | 9.23 | 9.25 | 9.07 | 9.20 | 8.96 | 15,160 |
02 Feb 2024 | 9.22 | 9.26 | 9.16 | 9.25 | 9.01 | 11,062 |
01 Feb 2024 | 9.34 | 9.43 | 9.34 | 9.39 | 9.15 | 17,044 |
31 Jan 2024 | 9.36 | 9.41 | 9.32 | 9.32 | 9.08 | 2,999 |
30 Jan 2024 | 9.45 | 9.46 | 9.40 | 9.40 | 9.16 | 3,806 |
30 Jan 2024 | 0.072 Dividend | |||||
29 Jan 2024 | 9.50 | 9.53 | 9.39 | 9.53 | 9.22 | 14,975 |
26 Jan 2024 | 9.50 | 9.50 | 9.40 | 9.47 | 9.16 | 1,790 |
25 Jan 2024 | 9.37 | 9.48 | 9.37 | 9.45 | 9.14 | 30,087 |
24 Jan 2024 | 9.44 | 9.44 | 9.39 | 9.40 | 9.09 | 9,924 |
23 Jan 2024 | 9.40 | 9.44 | 9.34 | 9.44 | 9.13 | 16,127 |
22 Jan 2024 | 9.32 | 9.40 | 9.30 | 9.40 | 9.09 | 37,599 |
19 Jan 2024 | 9.10 | 9.32 | 9.08 | 9.32 | 9.02 | 48,100 |
18 Jan 2024 | 9.15 | 9.19 | 9.05 | 9.19 | 8.88 | 9,199 |
17 Jan 2024 | 9.26 | 9.26 | 9.05 | 9.07 | 8.77 | 16,447 |
16 Jan 2024 | 9.23 | 9.25 | 9.12 | 9.25 | 8.94 | 18,775 |
12 Jan 2024 | 9.24 | 9.34 | 9.24 | 9.24 | 8.94 | 28,831 |
11 Jan 2024 | 9.22 | 9.23 | 9.07 | 9.23 | 8.93 | 39,236 |
10 Jan 2024 | 9.20 | 9.25 | 9.20 | 9.25 | 8.94 | 13,184 |
09 Jan 2024 | 9.20 | 9.23 | 9.15 | 9.21 | 8.91 | 39,236 |
08 Jan 2024 | 9.21 | 9.25 | 9.21 | 9.25 | 8.94 | 4,368 |
05 Jan 2024 | 9.01 | 9.05 | 8.97 | 8.99 | 8.69 | 17,999 |
04 Jan 2024 | 9.03 | 9.03 | 8.97 | 9.00 | 8.70 | 6,916 |
03 Jan 2024 | 9.00 | 9.05 | 8.93 | 9.02 | 8.72 | 21,874 |
02 Jan 2024 | 9.47 | 9.47 | 9.00 | 9.00 | 8.70 | 18,431 |
29 Dec 2023 | 9.15 | 9.15 | 9.06 | 9.10 | 8.80 | 16,701 |
28 Dec 2023 | 9.10 | 9.10 | 9.04 | 9.05 | 8.75 | 7,310 |
28 Dec 2023 | 0.072 Dividend | |||||
27 Dec 2023 | 9.36 | 9.36 | 9.00 | 9.06 | 8.69 | 38,053 |
26 Dec 2023 | 9.23 | 9.40 | 9.23 | 9.40 | 9.02 | 3,284 |
22 Dec 2023 | 8.67 | 9.05 | 8.65 | 9.02 | 8.65 | 34,637 |
21 Dec 2023 | 8.78 | 8.78 | 8.59 | 8.65 | 8.30 | 12,846 |
20 Dec 2023 | 8.58 | 8.67 | 8.58 | 8.63 | 8.28 | 6,058 |
19 Dec 2023 | 8.47 | 8.58 | 8.47 | 8.58 | 8.23 | 11,062 |
18 Dec 2023 | 8.50 | 8.55 | 8.43 | 8.45 | 8.11 | 13,912 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |