Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 8.85 | 8.91 | 8.80 | 8.84 | 8.84 | 33,340 |
08 May 2024 | 8.93 | 8.93 | 8.84 | 8.87 | 8.87 | 27,700 |
07 May 2024 | 8.88 | 8.94 | 8.83 | 8.93 | 8.93 | 44,400 |
06 May 2024 | 8.86 | 8.86 | 8.75 | 8.79 | 8.79 | 34,800 |
03 May 2024 | 8.74 | 8.86 | 8.74 | 8.82 | 8.82 | 35,400 |
02 May 2024 | 8.75 | 8.75 | 8.69 | 8.71 | 8.71 | 61,400 |
01 May 2024 | 8.75 | 8.75 | 8.67 | 8.70 | 8.70 | 74,900 |
30 Apr 2024 | 8.68 | 8.71 | 8.64 | 8.68 | 8.68 | 48,400 |
29 Apr 2024 | 8.73 | 8.73 | 8.61 | 8.69 | 8.69 | 45,800 |
26 Apr 2024 | 8.70 | 8.74 | 8.56 | 8.65 | 8.65 | 77,600 |
25 Apr 2024 | 8.72 | 8.73 | 8.68 | 8.69 | 8.69 | 22,300 |
24 Apr 2024 | 8.78 | 8.79 | 8.68 | 8.75 | 8.75 | 40,200 |
23 Apr 2024 | 8.70 | 8.84 | 8.66 | 8.73 | 8.73 | 73,800 |
22 Apr 2024 | 8.68 | 8.68 | 8.57 | 8.67 | 8.67 | 31,900 |
19 Apr 2024 | 8.68 | 8.69 | 8.63 | 8.65 | 8.65 | 28,600 |
18 Apr 2024 | 8.72 | 8.72 | 8.63 | 8.64 | 8.64 | 43,600 |
17 Apr 2024 | 8.70 | 8.73 | 8.63 | 8.67 | 8.67 | 77,300 |
16 Apr 2024 | 8.62 | 8.70 | 8.60 | 8.64 | 8.64 | 76,400 |
15 Apr 2024 | 8.72 | 8.78 | 8.60 | 8.61 | 8.61 | 132,000 |
12 Apr 2024 | 8.90 | 8.90 | 8.78 | 8.79 | 8.79 | 14,000 |
12 Apr 2024 | 0.029 Dividend | |||||
11 Apr 2024 | 8.81 | 8.87 | 8.77 | 8.85 | 8.82 | 37,400 |
10 Apr 2024 | 8.88 | 8.90 | 8.81 | 8.85 | 8.82 | 34,300 |
09 Apr 2024 | 8.99 | 8.99 | 8.89 | 8.91 | 8.88 | 57,200 |
08 Apr 2024 | 8.94 | 8.97 | 8.92 | 8.97 | 8.94 | 11,200 |
05 Apr 2024 | 8.93 | 8.97 | 8.85 | 8.93 | 8.90 | 29,100 |
04 Apr 2024 | 9.00 | 9.03 | 8.90 | 8.96 | 8.93 | 71,300 |
03 Apr 2024 | 8.94 | 8.98 | 8.91 | 8.97 | 8.94 | 75,000 |
02 Apr 2024 | 8.98 | 9.00 | 8.91 | 8.95 | 8.92 | 39,800 |
01 Apr 2024 | 9.00 | 9.04 | 8.91 | 9.04 | 9.01 | 103,200 |
28 Mar 2024 | 8.97 | 9.00 | 8.95 | 9.00 | 8.97 | 35,700 |
27 Mar 2024 | 8.93 | 9.02 | 8.91 | 8.98 | 8.95 | 47,000 |
26 Mar 2024 | 8.93 | 8.94 | 8.80 | 8.88 | 8.85 | 75,900 |
25 Mar 2024 | 8.94 | 8.94 | 8.87 | 8.93 | 8.90 | 75,300 |
22 Mar 2024 | 8.90 | 8.91 | 8.84 | 8.87 | 8.84 | 33,500 |
21 Mar 2024 | 8.84 | 8.88 | 8.82 | 8.86 | 8.83 | 99,400 |
20 Mar 2024 | 8.80 | 8.84 | 8.76 | 8.82 | 8.79 | 51,300 |
19 Mar 2024 | 8.86 | 8.86 | 8.73 | 8.81 | 8.78 | 43,900 |
18 Mar 2024 | 8.80 | 8.85 | 8.78 | 8.81 | 8.78 | 29,900 |
15 Mar 2024 | 8.81 | 8.81 | 8.75 | 8.79 | 8.76 | 26,100 |
14 Mar 2024 | 8.80 | 8.83 | 8.74 | 8.77 | 8.74 | 66,100 |
14 Mar 2024 | 0.029 Dividend | |||||
13 Mar 2024 | 8.92 | 8.94 | 8.84 | 8.87 | 8.81 | 69,200 |
12 Mar 2024 | 8.94 | 8.95 | 8.89 | 8.95 | 8.89 | 62,400 |
11 Mar 2024 | 8.90 | 8.91 | 8.81 | 8.91 | 8.85 | 66,000 |
08 Mar 2024 | 8.86 | 8.91 | 8.84 | 8.85 | 8.79 | 37,000 |
07 Mar 2024 | 8.88 | 8.88 | 8.80 | 8.84 | 8.78 | 67,900 |
06 Mar 2024 | 8.88 | 8.88 | 8.76 | 8.84 | 8.78 | 55,800 |
05 Mar 2024 | 8.78 | 8.90 | 8.74 | 8.86 | 8.80 | 72,500 |
04 Mar 2024 | 8.72 | 8.79 | 8.69 | 8.78 | 8.72 | 62,400 |
01 Mar 2024 | 8.69 | 8.78 | 8.69 | 8.74 | 8.68 | 154,700 |
29 Feb 2024 | 8.79 | 8.81 | 8.73 | 8.77 | 8.71 | 61,900 |
28 Feb 2024 | 8.82 | 8.84 | 8.78 | 8.80 | 8.74 | 71,700 |
27 Feb 2024 | 8.80 | 8.84 | 8.78 | 8.82 | 8.76 | 78,300 |
26 Feb 2024 | 8.86 | 8.86 | 8.81 | 8.83 | 8.77 | 76,400 |
23 Feb 2024 | 8.89 | 8.97 | 8.86 | 8.88 | 8.82 | 43,600 |
22 Feb 2024 | 8.92 | 8.93 | 8.87 | 8.88 | 8.82 | 21,700 |
21 Feb 2024 | 8.90 | 8.96 | 8.86 | 8.90 | 8.84 | 41,500 |
20 Feb 2024 | 8.92 | 9.00 | 8.85 | 8.87 | 8.81 | 53,300 |
16 Feb 2024 | 8.88 | 8.89 | 8.83 | 8.88 | 8.82 | 33,300 |
15 Feb 2024 | 8.99 | 8.99 | 8.87 | 8.90 | 8.84 | 94,400 |
14 Feb 2024 | 8.87 | 8.95 | 8.87 | 8.92 | 8.86 | 39,100 |
14 Feb 2024 | 0.029 Dividend | |||||
13 Feb 2024 | 8.96 | 8.98 | 8.92 | 8.92 | 8.83 | 37,300 |
12 Feb 2024 | 9.03 | 9.05 | 9.02 | 9.03 | 8.94 | 34,400 |
09 Feb 2024 | 9.00 | 9.04 | 9.00 | 9.02 | 8.93 | 55,600 |
08 Feb 2024 | 9.02 | 9.02 | 8.98 | 9.00 | 8.91 | 23,800 |
07 Feb 2024 | 9.05 | 9.05 | 8.98 | 8.99 | 8.90 | 85,200 |
06 Feb 2024 | 9.01 | 9.04 | 9.00 | 9.03 | 8.94 | 66,300 |
05 Feb 2024 | 8.97 | 8.99 | 8.94 | 8.99 | 8.90 | 36,000 |
02 Feb 2024 | 9.03 | 9.07 | 8.98 | 9.00 | 8.91 | 60,200 |
01 Feb 2024 | 9.03 | 9.09 | 9.00 | 9.07 | 8.98 | 55,700 |
31 Jan 2024 | 8.97 | 9.05 | 8.93 | 8.98 | 8.89 | 64,200 |
30 Jan 2024 | 8.91 | 8.95 | 8.89 | 8.94 | 8.85 | 89,500 |
29 Jan 2024 | 8.87 | 8.92 | 8.83 | 8.90 | 8.81 | 64,200 |
26 Jan 2024 | 8.85 | 8.87 | 8.82 | 8.83 | 8.74 | 51,700 |
25 Jan 2024 | 8.85 | 8.90 | 8.83 | 8.86 | 8.77 | 39,700 |
24 Jan 2024 | 8.81 | 8.85 | 8.80 | 8.82 | 8.73 | 40,900 |
23 Jan 2024 | 8.80 | 8.83 | 8.77 | 8.77 | 8.68 | 48,300 |
22 Jan 2024 | 8.75 | 8.88 | 8.75 | 8.82 | 8.73 | 59,300 |
19 Jan 2024 | 8.83 | 8.83 | 8.72 | 8.75 | 8.66 | 66,700 |
18 Jan 2024 | 8.82 | 8.86 | 8.77 | 8.82 | 8.73 | 39,900 |
17 Jan 2024 | 8.84 | 8.91 | 8.81 | 8.85 | 8.76 | 65,000 |
16 Jan 2024 | 8.90 | 8.90 | 8.83 | 8.87 | 8.78 | 26,700 |
12 Jan 2024 | 8.89 | 8.95 | 8.89 | 8.89 | 8.80 | 42,100 |
11 Jan 2024 | 8.88 | 8.94 | 8.82 | 8.89 | 8.80 | 47,900 |
11 Jan 2024 | 0.029 Dividend | |||||
10 Jan 2024 | 8.97 | 8.97 | 8.84 | 8.88 | 8.76 | 65,500 |
09 Jan 2024 | 8.89 | 8.94 | 8.89 | 8.93 | 8.81 | 41,000 |
08 Jan 2024 | 8.90 | 8.96 | 8.87 | 8.91 | 8.79 | 56,500 |
05 Jan 2024 | 8.87 | 8.92 | 8.84 | 8.88 | 8.76 | 51,700 |
04 Jan 2024 | 8.91 | 8.91 | 8.84 | 8.87 | 8.75 | 38,100 |
03 Jan 2024 | 8.89 | 8.91 | 8.76 | 8.87 | 8.75 | 86,000 |
02 Jan 2024 | 8.95 | 8.96 | 8.82 | 8.86 | 8.74 | 37,900 |
29 Dec 2023 | 8.98 | 8.98 | 8.91 | 8.96 | 8.84 | 142,600 |
28 Dec 2023 | 8.98 | 8.98 | 8.87 | 8.98 | 8.86 | 78,200 |
27 Dec 2023 | 8.90 | 8.98 | 8.90 | 8.95 | 8.83 | 136,100 |
26 Dec 2023 | 8.96 | 8.96 | 8.84 | 8.88 | 8.76 | 86,000 |
22 Dec 2023 | 8.89 | 8.92 | 8.85 | 8.90 | 8.78 | 89,900 |
21 Dec 2023 | 8.79 | 8.99 | 8.74 | 8.88 | 8.76 | 181,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |