Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.93 | 8.91 | 8.89 | 8.91 | 8.91 | 13,900 |
02 May 2024 | 8.89 | 8.93 | 8.89 | 8.91 | 8.91 | 13,200 |
01 May 2024 | 8.87 | 8.91 | 8.87 | 8.90 | 8.90 | 7,500 |
30 Apr 2024 | 8.88 | 8.92 | 8.86 | 8.89 | 8.89 | 37,800 |
29 Apr 2024 | 8.98 | 8.99 | 8.87 | 8.90 | 8.90 | 52,900 |
26 Apr 2024 | 8.86 | 8.93 | 8.86 | 8.93 | 8.93 | 19,700 |
25 Apr 2024 | 8.85 | 8.89 | 8.84 | 8.87 | 8.87 | 25,800 |
24 Apr 2024 | 8.89 | 8.91 | 8.85 | 8.86 | 8.86 | 70,400 |
23 Apr 2024 | 8.85 | 8.92 | 8.85 | 8.90 | 8.90 | 37,200 |
22 Apr 2024 | 8.84 | 8.89 | 8.84 | 8.87 | 8.87 | 24,800 |
19 Apr 2024 | 8.82 | 8.85 | 8.81 | 8.84 | 8.84 | 14,300 |
18 Apr 2024 | 8.84 | 8.86 | 8.82 | 8.83 | 8.83 | 15,400 |
17 Apr 2024 | 8.83 | 8.88 | 8.80 | 8.81 | 8.81 | 41,600 |
16 Apr 2024 | 8.80 | 8.90 | 8.80 | 8.83 | 8.83 | 36,800 |
15 Apr 2024 | 8.81 | 8.85 | 8.81 | 8.82 | 8.82 | 21,000 |
12 Apr 2024 | 8.80 | 8.94 | 8.78 | 8.82 | 8.82 | 51,300 |
11 Apr 2024 | 8.78 | 8.83 | 8.78 | 8.81 | 8.81 | 58,900 |
10 Apr 2024 | 8.77 | 8.80 | 8.77 | 8.77 | 8.77 | 50,800 |
10 Apr 2024 | 0.027 Dividend | |||||
09 Apr 2024 | 8.77 | 8.81 | 8.77 | 8.80 | 8.77 | 104,400 |
08 Apr 2024 | 8.76 | 8.81 | 8.76 | 8.79 | 8.76 | 95,100 |
05 Apr 2024 | 8.76 | 8.85 | 8.76 | 8.83 | 8.80 | 29,300 |
04 Apr 2024 | 8.76 | 8.80 | 8.75 | 8.78 | 8.75 | 113,600 |
03 Apr 2024 | 8.73 | 8.78 | 8.73 | 8.77 | 8.75 | 88,400 |
02 Apr 2024 | 8.78 | 8.80 | 8.70 | 8.75 | 8.72 | 140,500 |
01 Apr 2024 | 8.79 | 8.82 | 8.77 | 8.81 | 8.78 | 130,100 |
28 Mar 2024 | 8.80 | 8.84 | 8.78 | 8.81 | 8.78 | 94,300 |
27 Mar 2024 | 8.77 | 8.84 | 8.74 | 8.84 | 8.81 | 163,000 |
26 Mar 2024 | 8.78 | 8.80 | 8.74 | 8.78 | 8.75 | 102,500 |
25 Mar 2024 | 8.79 | 8.80 | 8.77 | 8.79 | 8.76 | 73,000 |
22 Mar 2024 | 8.78 | 8.80 | 8.77 | 8.79 | 8.76 | 73,600 |
21 Mar 2024 | 8.79 | 8.82 | 8.78 | 8.80 | 8.77 | 70,700 |
20 Mar 2024 | 8.78 | 8.81 | 8.77 | 8.80 | 8.77 | 85,700 |
19 Mar 2024 | 8.78 | 8.81 | 8.78 | 8.79 | 8.76 | 54,200 |
18 Mar 2024 | 8.77 | 8.80 | 8.77 | 8.78 | 8.75 | 58,900 |
15 Mar 2024 | 8.73 | 8.77 | 8.70 | 8.77 | 8.74 | 93,800 |
14 Mar 2024 | 8.80 | 8.83 | 8.70 | 8.72 | 8.69 | 77,400 |
13 Mar 2024 | 8.80 | 8.83 | 8.78 | 8.80 | 8.77 | 28,300 |
12 Mar 2024 | 8.79 | 8.82 | 8.78 | 8.80 | 8.77 | 37,200 |
11 Mar 2024 | 8.78 | 8.81 | 8.77 | 8.80 | 8.77 | 40,900 |
08 Mar 2024 | 8.82 | 8.93 | 8.75 | 8.77 | 8.74 | 172,100 |
08 Mar 2024 | 0.027 Dividend | |||||
07 Mar 2024 | 8.82 | 8.87 | 8.80 | 8.86 | 8.81 | 67,800 |
06 Mar 2024 | 8.81 | 8.84 | 8.77 | 8.83 | 8.78 | 28,500 |
05 Mar 2024 | 8.80 | 8.86 | 8.78 | 8.85 | 8.80 | 64,700 |
04 Mar 2024 | 8.82 | 8.85 | 8.78 | 8.80 | 8.75 | 75,700 |
01 Mar 2024 | 8.80 | 8.86 | 8.79 | 8.82 | 8.77 | 64,000 |
29 Feb 2024 | 8.79 | 8.86 | 8.77 | 8.80 | 8.75 | 71,400 |
28 Feb 2024 | 8.83 | 8.85 | 8.77 | 8.78 | 8.73 | 81,400 |
27 Feb 2024 | 8.79 | 8.85 | 8.76 | 8.80 | 8.75 | 60,700 |
26 Feb 2024 | 8.74 | 8.82 | 8.74 | 8.79 | 8.74 | 57,400 |
23 Feb 2024 | 8.78 | 8.80 | 8.72 | 8.74 | 8.69 | 28,800 |
22 Feb 2024 | 8.75 | 8.80 | 8.74 | 8.75 | 8.70 | 61,200 |
21 Feb 2024 | 8.73 | 8.79 | 8.73 | 8.76 | 8.71 | 31,100 |
20 Feb 2024 | 8.75 | 8.80 | 8.72 | 8.73 | 8.68 | 53,800 |
16 Feb 2024 | 8.76 | 8.78 | 8.73 | 8.76 | 8.71 | 35,700 |
15 Feb 2024 | 8.75 | 8.82 | 8.75 | 8.79 | 8.74 | 27,000 |
14 Feb 2024 | 8.73 | 8.78 | 8.71 | 8.76 | 8.71 | 38,200 |
13 Feb 2024 | 8.72 | 8.75 | 8.68 | 8.71 | 8.66 | 26,900 |
12 Feb 2024 | 8.72 | 8.75 | 8.72 | 8.75 | 8.70 | 42,100 |
09 Feb 2024 | 8.72 | 8.76 | 8.70 | 8.72 | 8.67 | 150,800 |
09 Feb 2024 | 0.046 Dividend | |||||
08 Feb 2024 | 8.74 | 8.78 | 8.73 | 8.75 | 8.65 | 45,800 |
07 Feb 2024 | 8.74 | 8.83 | 8.74 | 8.77 | 8.67 | 36,600 |
06 Feb 2024 | 8.73 | 8.80 | 8.71 | 8.74 | 8.64 | 44,500 |
05 Feb 2024 | 8.73 | 8.79 | 8.70 | 8.74 | 8.64 | 24,100 |
02 Feb 2024 | 8.78 | 8.81 | 8.73 | 8.74 | 8.64 | 45,700 |
01 Feb 2024 | 8.80 | 8.84 | 8.78 | 8.79 | 8.69 | 32,600 |
31 Jan 2024 | 8.77 | 8.83 | 8.77 | 8.79 | 8.69 | 20,400 |
30 Jan 2024 | 8.83 | 8.85 | 8.76 | 8.76 | 8.66 | 33,600 |
29 Jan 2024 | 8.76 | 8.83 | 8.73 | 8.76 | 8.66 | 30,800 |
26 Jan 2024 | 8.75 | 8.84 | 8.71 | 8.78 | 8.68 | 38,200 |
25 Jan 2024 | 8.78 | 8.84 | 8.73 | 8.73 | 8.63 | 61,100 |
24 Jan 2024 | 8.79 | 8.84 | 8.79 | 8.80 | 8.70 | 7,200 |
23 Jan 2024 | 8.80 | 8.84 | 8.77 | 8.77 | 8.67 | 17,400 |
22 Jan 2024 | 8.74 | 8.82 | 8.72 | 8.80 | 8.70 | 29,900 |
19 Jan 2024 | 8.68 | 8.74 | 8.66 | 8.71 | 8.61 | 28,100 |
18 Jan 2024 | 8.69 | 8.72 | 8.68 | 8.70 | 8.60 | 24,700 |
17 Jan 2024 | 8.71 | 8.72 | 8.66 | 8.68 | 8.58 | 29,300 |
16 Jan 2024 | 8.77 | 8.77 | 8.68 | 8.70 | 8.60 | 34,600 |
12 Jan 2024 | 8.78 | 8.83 | 8.77 | 8.81 | 8.71 | 17,900 |
11 Jan 2024 | 8.77 | 8.82 | 8.77 | 8.77 | 8.67 | 19,800 |
11 Jan 2024 | 0.046 Dividend | |||||
10 Jan 2024 | 8.77 | 8.83 | 8.77 | 8.83 | 8.68 | 26,300 |
09 Jan 2024 | 8.76 | 8.81 | 8.76 | 8.81 | 8.66 | 36,800 |
08 Jan 2024 | 8.76 | 8.81 | 8.76 | 8.80 | 8.65 | 30,500 |
05 Jan 2024 | 8.77 | 8.82 | 8.76 | 8.77 | 8.63 | 54,900 |
04 Jan 2024 | 8.75 | 8.84 | 8.74 | 8.79 | 8.65 | 70,000 |
03 Jan 2024 | 8.74 | 8.79 | 8.73 | 8.76 | 8.62 | 12,600 |
02 Jan 2024 | 8.78 | 8.79 | 8.73 | 8.79 | 8.65 | 66,200 |
29 Dec 2023 | 8.68 | 8.75 | 8.68 | 8.72 | 8.58 | 35,000 |
28 Dec 2023 | 8.74 | 8.76 | 8.66 | 8.74 | 8.60 | 90,300 |
27 Dec 2023 | 8.76 | 8.78 | 8.73 | 8.75 | 8.61 | 29,400 |
26 Dec 2023 | 8.75 | 8.80 | 8.74 | 8.75 | 8.61 | 31,800 |
22 Dec 2023 | 8.77 | 8.79 | 8.64 | 8.73 | 8.59 | 188,500 |
21 Dec 2023 | 8.76 | 8.84 | 8.75 | 8.76 | 8.62 | 44,400 |
20 Dec 2023 | 8.83 | 8.91 | 8.75 | 8.75 | 8.61 | 29,600 |
19 Dec 2023 | 8.79 | 8.93 | 8.74 | 8.91 | 8.76 | 80,500 |
18 Dec 2023 | 8.70 | 8.93 | 8.69 | 8.74 | 8.60 | 116,300 |
15 Dec 2023 | 8.72 | 8.73 | 8.70 | 8.72 | 8.58 | 26,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |