Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 8.33 | 8.42 | 8.32 | 8.38 | 8.38 | 53,600 |
24 Apr 2024 | 8.43 | 8.45 | 8.41 | 8.43 | 8.43 | 23,600 |
23 Apr 2024 | 8.37 | 8.48 | 8.37 | 8.47 | 8.47 | 20,700 |
22 Apr 2024 | 8.31 | 8.38 | 8.30 | 8.35 | 8.35 | 43,500 |
19 Apr 2024 | 8.33 | 8.36 | 8.29 | 8.30 | 8.30 | 44,100 |
18 Apr 2024 | 8.27 | 8.36 | 8.25 | 8.28 | 8.28 | 93,700 |
17 Apr 2024 | 8.32 | 8.33 | 8.28 | 8.30 | 8.30 | 27,500 |
16 Apr 2024 | 8.30 | 8.49 | 8.28 | 8.28 | 8.28 | 131,000 |
15 Apr 2024 | 8.61 | 8.61 | 8.33 | 8.36 | 8.36 | 141,400 |
12 Apr 2024 | 8.50 | 8.50 | 8.38 | 8.40 | 8.40 | 87,900 |
11 Apr 2024 | 8.56 | 8.64 | 8.54 | 8.59 | 8.59 | 38,000 |
10 Apr 2024 | 8.60 | 8.64 | 8.60 | 8.62 | 8.62 | 8,500 |
09 Apr 2024 | 8.73 | 8.76 | 8.69 | 8.72 | 8.72 | 18,300 |
08 Apr 2024 | 8.74 | 8.76 | 8.67 | 8.71 | 8.71 | 109,700 |
05 Apr 2024 | 8.71 | 8.76 | 8.68 | 8.73 | 8.73 | 38,800 |
04 Apr 2024 | 8.80 | 8.80 | 8.67 | 8.68 | 8.68 | 31,800 |
03 Apr 2024 | 8.67 | 8.73 | 8.65 | 8.67 | 8.67 | 28,700 |
02 Apr 2024 | 8.61 | 8.66 | 8.60 | 8.61 | 8.61 | 48,200 |
01 Apr 2024 | 8.69 | 8.75 | 8.69 | 8.70 | 8.70 | 14,100 |
28 Mar 2024 | 8.66 | 8.72 | 8.65 | 8.71 | 8.71 | 52,200 |
27 Mar 2024 | 8.65 | 8.69 | 8.65 | 8.68 | 8.68 | 51,900 |
26 Mar 2024 | 8.66 | 8.67 | 8.61 | 8.61 | 8.61 | 57,100 |
25 Mar 2024 | 8.58 | 8.62 | 8.58 | 8.59 | 8.59 | 31,200 |
22 Mar 2024 | 8.52 | 8.59 | 8.52 | 8.54 | 8.54 | 19,200 |
21 Mar 2024 | 8.41 | 8.50 | 8.41 | 8.49 | 8.49 | 64,200 |
20 Mar 2024 | 8.41 | 8.51 | 8.40 | 8.50 | 8.50 | 40,500 |
19 Mar 2024 | 8.42 | 8.49 | 8.42 | 8.45 | 8.45 | 64,000 |
18 Mar 2024 | 8.46 | 8.46 | 8.42 | 8.42 | 8.42 | 21,500 |
15 Mar 2024 | 8.55 | 8.56 | 8.48 | 8.48 | 8.48 | 24,800 |
14 Mar 2024 | 8.55 | 8.56 | 8.45 | 8.48 | 8.48 | 40,500 |
13 Mar 2024 | 8.54 | 8.57 | 8.54 | 8.56 | 8.56 | 24,200 |
12 Mar 2024 | 8.47 | 8.56 | 8.45 | 8.53 | 8.53 | 26,100 |
11 Mar 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 18,900 |
08 Mar 2024 | 8.53 | 8.64 | 8.50 | 8.52 | 8.52 | 39,000 |
07 Mar 2024 | 8.58 | 8.60 | 8.58 | 8.59 | 8.59 | 46,500 |
06 Mar 2024 | 8.63 | 8.63 | 8.50 | 8.54 | 8.54 | 39,300 |
05 Mar 2024 | 8.56 | 8.56 | 8.48 | 8.48 | 8.48 | 24,000 |
04 Mar 2024 | 8.51 | 8.56 | 8.51 | 8.54 | 8.54 | 8,200 |
01 Mar 2024 | 8.43 | 8.54 | 8.43 | 8.52 | 8.52 | 16,500 |
29 Feb 2024 | 8.47 | 8.48 | 8.43 | 8.44 | 8.44 | 7,400 |
28 Feb 2024 | 8.42 | 8.43 | 8.42 | 8.43 | 8.43 | 200 |
27 Feb 2024 | 8.44 | 8.47 | 8.44 | 8.47 | 8.47 | 3,900 |
26 Feb 2024 | 8.43 | 8.44 | 8.42 | 8.42 | 8.42 | 5,200 |
23 Feb 2024 | 8.45 | 8.47 | 8.45 | 8.46 | 8.46 | 5,500 |
22 Feb 2024 | 8.45 | 8.50 | 8.45 | 8.47 | 8.47 | 28,300 |
21 Feb 2024 | 8.39 | 8.39 | 8.33 | 8.37 | 8.37 | 60,300 |
20 Feb 2024 | 8.42 | 8.46 | 8.41 | 8.43 | 8.43 | 29,700 |
16 Feb 2024 | 8.43 | 8.44 | 8.37 | 8.40 | 8.40 | 36,600 |
15 Feb 2024 | 8.47 | 8.49 | 8.41 | 8.43 | 8.43 | 36,900 |
14 Feb 2024 | 8.38 | 8.41 | 8.38 | 8.40 | 8.40 | 5,000 |
13 Feb 2024 | 8.29 | 8.36 | 8.26 | 8.33 | 8.33 | 23,700 |
12 Feb 2024 | 8.35 | 8.43 | 8.35 | 8.41 | 8.41 | 25,400 |
09 Feb 2024 | 8.31 | 8.38 | 8.31 | 8.38 | 8.38 | 5,800 |
08 Feb 2024 | 8.28 | 8.36 | 8.28 | 8.33 | 8.33 | 13,400 |
07 Feb 2024 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | 9,000 |
06 Feb 2024 | 8.25 | 8.32 | 8.22 | 8.31 | 8.31 | 23,300 |
05 Feb 2024 | 8.28 | 8.28 | 8.24 | 8.26 | 8.26 | 5,800 |
02 Feb 2024 | 8.33 | 8.34 | 8.31 | 8.32 | 8.32 | 15,400 |
01 Feb 2024 | 8.40 | 8.49 | 8.38 | 8.44 | 8.44 | 68,100 |
31 Jan 2024 | 8.38 | 8.40 | 8.31 | 8.33 | 8.33 | 45,200 |
30 Jan 2024 | 8.38 | 8.38 | 8.34 | 8.35 | 8.35 | 24,300 |
29 Jan 2024 | 8.39 | 8.43 | 8.36 | 8.40 | 8.40 | 46,500 |
26 Jan 2024 | 8.39 | 8.66 | 8.39 | 8.39 | 8.39 | 29,100 |
25 Jan 2024 | 8.44 | 8.46 | 8.39 | 8.39 | 8.39 | 15,300 |
24 Jan 2024 | 8.43 | 8.54 | 8.42 | 8.44 | 8.44 | 35,800 |
23 Jan 2024 | 8.33 | 8.39 | 8.32 | 8.33 | 8.33 | 20,700 |
22 Jan 2024 | 8.32 | 8.39 | 8.32 | 8.32 | 8.32 | 19,400 |
19 Jan 2024 | 8.23 | 8.33 | 8.23 | 8.32 | 8.32 | 39,900 |
18 Jan 2024 | 8.23 | 8.47 | 8.17 | 8.24 | 8.24 | 21,400 |
17 Jan 2024 | 8.28 | 8.29 | 8.15 | 8.23 | 8.23 | 18,700 |
16 Jan 2024 | 8.38 | 8.48 | 8.38 | 8.40 | 8.40 | 36,800 |
12 Jan 2024 | 8.47 | 8.50 | 8.45 | 8.50 | 8.50 | 31,600 |
11 Jan 2024 | 8.49 | 8.49 | 8.38 | 8.45 | 8.45 | 21,800 |
10 Jan 2024 | 8.43 | 8.54 | 8.43 | 8.51 | 8.51 | 23,500 |
09 Jan 2024 | 8.47 | 8.48 | 8.40 | 8.44 | 8.44 | 16,500 |
08 Jan 2024 | 8.54 | 8.63 | 8.52 | 8.52 | 8.52 | 26,600 |
05 Jan 2024 | 8.47 | 8.58 | 8.45 | 8.49 | 8.49 | 44,800 |
04 Jan 2024 | 8.44 | 8.54 | 8.44 | 8.47 | 8.47 | 18,900 |
03 Jan 2024 | 8.57 | 8.57 | 8.44 | 8.49 | 8.49 | 21,300 |
02 Jan 2024 | 8.61 | 8.73 | 8.61 | 8.70 | 8.70 | 36,000 |
29 Dec 2023 | 8.75 | 8.80 | 8.72 | 8.74 | 8.74 | 40,600 |
28 Dec 2023 | 8.75 | 8.80 | 8.71 | 8.73 | 8.73 | 43,400 |
28 Dec 2023 | 0.057 Dividend | |||||
27 Dec 2023 | 8.80 | 8.83 | 8.71 | 8.82 | 8.76 | 64,000 |
26 Dec 2023 | 8.76 | 8.80 | 8.67 | 8.76 | 8.70 | 46,000 |
22 Dec 2023 | 8.76 | 8.86 | 8.72 | 8.78 | 8.72 | 31,100 |
21 Dec 2023 | 8.88 | 8.88 | 8.74 | 8.82 | 8.76 | 47,400 |
20 Dec 2023 | 8.64 | 8.80 | 8.55 | 8.68 | 8.62 | 35,000 |
19 Dec 2023 | 8.70 | 8.76 | 8.69 | 8.72 | 8.66 | 30,200 |
18 Dec 2023 | 8.66 | 8.82 | 8.63 | 8.63 | 8.57 | 31,500 |
15 Dec 2023 | 8.60 | 8.69 | 8.60 | 8.61 | 8.55 | 30,300 |
14 Dec 2023 | 8.52 | 8.63 | 8.52 | 8.59 | 8.53 | 86,400 |
13 Dec 2023 | 8.45 | 8.52 | 8.29 | 8.50 | 8.45 | 80,300 |
12 Dec 2023 | 8.41 | 8.46 | 8.39 | 8.44 | 8.39 | 10,500 |
11 Dec 2023 | 8.47 | 8.47 | 8.40 | 8.43 | 8.38 | 21,400 |
08 Dec 2023 | 8.46 | 8.49 | 8.42 | 8.45 | 8.40 | 64,900 |
07 Dec 2023 | 8.51 | 8.51 | 8.49 | 8.49 | 8.44 | 4,000 |
06 Dec 2023 | 8.49 | 8.50 | 8.43 | 8.47 | 8.42 | 18,500 |
05 Dec 2023 | 8.40 | 8.43 | 8.40 | 8.42 | 8.37 | 11,600 |
04 Dec 2023 | 8.44 | 8.48 | 8.40 | 8.44 | 8.39 | 20,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |