Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 8.75 | 8.84 | 8.75 | 8.79 | 8.79 | 3,900 |
25 Apr 2024 | 8.80 | 8.84 | 8.80 | 8.84 | 8.84 | 8,700 |
24 Apr 2024 | 8.79 | 8.84 | 8.79 | 8.84 | 8.84 | 7,200 |
23 Apr 2024 | 8.80 | 8.83 | 8.80 | 8.83 | 8.83 | 3,800 |
22 Apr 2024 | 8.80 | 8.81 | 8.80 | 8.81 | 8.81 | 5,300 |
19 Apr 2024 | 8.74 | 8.76 | 8.74 | 8.76 | 8.76 | 7,200 |
18 Apr 2024 | 8.67 | 8.79 | 8.67 | 8.72 | 8.72 | 7,500 |
17 Apr 2024 | 8.74 | 8.74 | 8.67 | 8.70 | 8.70 | 19,700 |
16 Apr 2024 | 8.69 | 8.72 | 8.69 | 8.69 | 8.69 | 23,600 |
15 Apr 2024 | 8.77 | 8.77 | 8.75 | 8.77 | 8.77 | 7,700 |
12 Apr 2024 | 8.78 | 8.84 | 8.78 | 8.81 | 8.81 | 2,200 |
11 Apr 2024 | 8.83 | 8.84 | 8.83 | 8.84 | 8.84 | 8,200 |
10 Apr 2024 | 8.92 | 8.92 | 8.88 | 8.88 | 8.88 | 6,700 |
09 Apr 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 900 |
08 Apr 2024 | 8.99 | 8.99 | 8.95 | 8.97 | 8.97 | 6,900 |
05 Apr 2024 | 8.93 | 8.97 | 8.93 | 8.96 | 8.96 | 11,900 |
04 Apr 2024 | 8.92 | 8.96 | 8.92 | 8.95 | 8.95 | 4,300 |
03 Apr 2024 | 8.93 | 8.94 | 8.93 | 8.94 | 8.94 | 5,200 |
02 Apr 2024 | 8.98 | 8.98 | 8.93 | 8.94 | 8.94 | 12,100 |
01 Apr 2024 | 8.99 | 9.02 | 8.93 | 8.94 | 8.94 | 12,200 |
28 Mar 2024 | 8.93 | 8.98 | 8.93 | 8.97 | 8.97 | 17,800 |
28 Mar 2024 | 0.11 Dividend | |||||
27 Mar 2024 | 9.06 | 9.07 | 9.04 | 9.07 | 8.96 | 2,300 |
26 Mar 2024 | 8.79 | 9.08 | 8.79 | 8.96 | 8.85 | 2,200 |
25 Mar 2024 | 9.00 | 9.04 | 8.99 | 8.99 | 8.89 | 20,400 |
22 Mar 2024 | 8.98 | 9.03 | 8.98 | 9.02 | 8.91 | 6,000 |
21 Mar 2024 | 8.99 | 9.01 | 8.98 | 8.98 | 8.88 | 3,700 |
20 Mar 2024 | 8.95 | 8.99 | 8.94 | 8.98 | 8.87 | 6,300 |
19 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.87 | 300 |
18 Mar 2024 | 9.07 | 9.07 | 8.95 | 9.00 | 8.89 | 15,200 |
15 Mar 2024 | 8.93 | 8.98 | 8.93 | 8.98 | 8.87 | 7,700 |
14 Mar 2024 | 9.00 | 9.00 | 8.92 | 8.98 | 8.88 | 6,600 |
13 Mar 2024 | 8.98 | 9.02 | 8.98 | 9.01 | 8.90 | 4,100 |
12 Mar 2024 | 8.97 | 9.03 | 8.97 | 8.99 | 8.89 | 4,900 |
11 Mar 2024 | 8.97 | 9.02 | 8.97 | 9.01 | 8.90 | 6,500 |
08 Mar 2024 | 9.00 | 9.00 | 8.95 | 8.95 | 8.84 | 1,400 |
07 Mar 2024 | 8.90 | 8.97 | 8.90 | 8.92 | 8.81 | 8,600 |
06 Mar 2024 | 8.90 | 8.94 | 8.90 | 8.92 | 8.81 | 14,500 |
05 Mar 2024 | 8.89 | 8.93 | 8.89 | 8.93 | 8.82 | 1,400 |
04 Mar 2024 | 8.85 | 8.94 | 8.84 | 8.92 | 8.81 | 9,300 |
01 Mar 2024 | 8.82 | 8.87 | 8.82 | 8.87 | 8.76 | 2,000 |
29 Feb 2024 | 8.83 | 8.88 | 8.83 | 8.86 | 8.75 | 14,100 |
28 Feb 2024 | 8.81 | 8.88 | 8.81 | 8.88 | 8.77 | 2,100 |
27 Feb 2024 | 8.83 | 8.86 | 8.83 | 8.86 | 8.75 | 3,900 |
26 Feb 2024 | 8.87 | 8.90 | 8.87 | 8.90 | 8.79 | 2,400 |
23 Feb 2024 | 8.80 | 8.90 | 8.76 | 8.76 | 8.66 | 3,700 |
22 Feb 2024 | 8.82 | 8.87 | 8.82 | 8.85 | 8.74 | 29,500 |
21 Feb 2024 | 8.80 | 8.84 | 8.80 | 8.82 | 8.71 | 4,900 |
20 Feb 2024 | 8.13 | 9.19 | 8.13 | 8.82 | 8.71 | 16,000 |
16 Feb 2024 | 8.80 | 8.88 | 8.80 | 8.81 | 8.70 | 1,700 |
15 Feb 2024 | 8.83 | 8.83 | 8.80 | 8.80 | 8.69 | 2,500 |
14 Feb 2024 | 8.79 | 8.79 | 8.75 | 8.77 | 8.66 | 2,800 |
13 Feb 2024 | 8.78 | 8.81 | 8.70 | 8.70 | 8.59 | 10,000 |
12 Feb 2024 | 7.93 | 8.95 | 7.93 | 8.76 | 8.65 | 12,500 |
09 Feb 2024 | 8.79 | 8.88 | 8.79 | 8.88 | 8.77 | 1,900 |
08 Feb 2024 | 8.84 | 8.84 | 8.81 | 8.84 | 8.73 | 8,900 |
07 Feb 2024 | 8.82 | 8.86 | 8.82 | 8.86 | 8.76 | 9,500 |
06 Feb 2024 | 8.78 | 8.84 | 8.78 | 8.84 | 8.73 | 47,100 |
05 Feb 2024 | 8.83 | 8.83 | 8.75 | 8.79 | 8.68 | 10,100 |
02 Feb 2024 | 8.87 | 8.92 | 8.87 | 8.92 | 8.81 | 10,900 |
01 Feb 2024 | 8.88 | 8.91 | 8.65 | 8.65 | 8.54 | 9,400 |
31 Jan 2024 | 8.85 | 8.95 | 8.84 | 8.91 | 8.81 | 2,500 |
30 Jan 2024 | 8.92 | 8.92 | 8.89 | 8.92 | 8.81 | 8,800 |
29 Jan 2024 | 8.86 | 8.89 | 8.86 | 8.87 | 8.76 | 4,500 |
26 Jan 2024 | 8.61 | 8.85 | 7.76 | 8.82 | 8.71 | 11,200 |
25 Jan 2024 | 8.80 | 8.80 | 8.78 | 8.78 | 8.67 | 19,800 |
24 Jan 2024 | 8.78 | 8.99 | 8.67 | 8.99 | 8.88 | 4,600 |
23 Jan 2024 | 8.74 | 8.77 | 8.74 | 8.75 | 8.64 | 16,700 |
22 Jan 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.61 | 500 |
19 Jan 2024 | 8.66 | 8.70 | 8.66 | 8.67 | 8.56 | 14,700 |
18 Jan 2024 | 8.72 | 8.85 | 8.59 | 8.72 | 8.61 | 6,400 |
17 Jan 2024 | 8.67 | 8.71 | 8.67 | 8.71 | 8.60 | 1,800 |
16 Jan 2024 | 8.70 | 8.77 | 8.70 | 8.76 | 8.65 | 2,000 |
12 Jan 2024 | 8.71 | 8.83 | 8.71 | 8.76 | 8.65 | 6,500 |
11 Jan 2024 | 8.70 | 8.84 | 8.64 | 8.77 | 8.66 | 2,900 |
10 Jan 2024 | 8.84 | 8.84 | 8.72 | 8.78 | 8.67 | 5,400 |
09 Jan 2024 | 8.79 | 8.87 | 8.70 | 8.81 | 8.70 | 7,600 |
08 Jan 2024 | 8.72 | 8.84 | 8.72 | 8.78 | 8.67 | 3,900 |
05 Jan 2024 | 8.71 | 8.84 | 8.71 | 8.77 | 8.67 | 7,800 |
04 Jan 2024 | 8.85 | 8.85 | 8.73 | 8.76 | 8.65 | 10,300 |
03 Jan 2024 | 8.74 | 8.85 | 8.74 | 8.82 | 8.72 | 2,900 |
02 Jan 2024 | 8.79 | 8.81 | 8.77 | 8.77 | 8.66 | 7,000 |
29 Dec 2023 | 8.83 | 8.84 | 8.78 | 8.81 | 8.71 | 8,000 |
28 Dec 2023 | 8.70 | 8.79 | 8.70 | 8.79 | 8.68 | 11,200 |
28 Dec 2023 | 0.122 Dividend | |||||
27 Dec 2023 | 8.92 | 8.93 | 8.90 | 8.93 | 8.70 | 2,800 |
26 Dec 2023 | 8.85 | 8.89 | 8.85 | 8.86 | 8.64 | 5,000 |
22 Dec 2023 | 8.88 | 8.90 | 8.85 | 8.88 | 8.65 | 9,700 |
21 Dec 2023 | 8.86 | 8.93 | 8.86 | 8.86 | 8.64 | 12,800 |
20 Dec 2023 | 8.86 | 8.94 | 8.84 | 8.89 | 8.66 | 8,900 |
19 Dec 2023 | 8.86 | 8.90 | 8.83 | 8.87 | 8.65 | 4,600 |
18 Dec 2023 | 8.82 | 8.88 | 8.82 | 8.85 | 8.63 | 4,600 |
15 Dec 2023 | 8.89 | 8.89 | 8.85 | 8.88 | 8.65 | 3,200 |
14 Dec 2023 | 9.00 | 9.00 | 8.80 | 8.91 | 8.68 | 5,000 |
13 Dec 2023 | 8.60 | 8.76 | 8.60 | 8.76 | 8.54 | 12,700 |
12 Dec 2023 | 8.65 | 8.66 | 8.61 | 8.63 | 8.41 | 215,100 |
11 Dec 2023 | 8.67 | 8.67 | 8.63 | 8.64 | 8.42 | 2,800 |
08 Dec 2023 | 8.69 | 8.69 | 8.61 | 8.62 | 8.40 | 20,900 |
07 Dec 2023 | 8.69 | 8.69 | 8.65 | 8.67 | 8.45 | 6,600 |
06 Dec 2023 | 8.75 | 8.76 | 8.63 | 8.63 | 8.41 | 35,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |