Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 8.72 | 8.75 | 8.67 | 8.71 | 8.71 | 281,626 |
03 Jun 2024 | 8.75 | 8.75 | 8.66 | 8.74 | 8.74 | 604,600 |
31 May 2024 | 8.72 | 8.77 | 8.65 | 8.71 | 8.71 | 582,400 |
30 May 2024 | 8.70 | 8.75 | 8.66 | 8.68 | 8.68 | 742,100 |
29 May 2024 | 8.70 | 8.76 | 8.66 | 8.71 | 8.71 | 782,300 |
28 May 2024 | 8.73 | 8.73 | 8.67 | 8.69 | 8.69 | 547,300 |
24 May 2024 | 8.71 | 8.73 | 8.66 | 8.73 | 8.73 | 409,900 |
23 May 2024 | 8.67 | 8.70 | 8.66 | 8.68 | 8.68 | 606,100 |
22 May 2024 | 8.80 | 8.80 | 8.62 | 8.67 | 8.67 | 1,238,000 |
21 May 2024 | 8.75 | 8.80 | 8.73 | 8.80 | 8.80 | 490,700 |
20 May 2024 | 8.77 | 8.78 | 8.71 | 8.72 | 8.72 | 372,000 |
17 May 2024 | 8.76 | 8.80 | 8.76 | 8.76 | 8.76 | 325,400 |
16 May 2024 | 8.80 | 8.80 | 8.72 | 8.78 | 8.78 | 555,300 |
15 May 2024 | 8.75 | 8.80 | 8.73 | 8.79 | 8.79 | 449,300 |
14 May 2024 | 8.65 | 8.74 | 8.64 | 8.74 | 8.74 | 539,200 |
14 May 2024 | 0.085 Dividend | |||||
13 May 2024 | 8.76 | 8.77 | 8.71 | 8.71 | 8.63 | 533,200 |
10 May 2024 | 8.79 | 8.79 | 8.73 | 8.74 | 8.65 | 278,700 |
09 May 2024 | 8.76 | 8.78 | 8.73 | 8.76 | 8.67 | 382,800 |
08 May 2024 | 8.79 | 8.80 | 8.73 | 8.76 | 8.67 | 497,000 |
07 May 2024 | 8.77 | 8.83 | 8.71 | 8.76 | 8.67 | 914,700 |
06 May 2024 | 8.72 | 8.73 | 8.65 | 8.69 | 8.61 | 1,182,100 |
03 May 2024 | 8.74 | 8.74 | 8.66 | 8.72 | 8.63 | 498,900 |
02 May 2024 | 8.70 | 8.74 | 8.66 | 8.71 | 8.63 | 354,000 |
01 May 2024 | 8.58 | 8.75 | 8.58 | 8.71 | 8.63 | 500,500 |
30 Apr 2024 | 8.60 | 8.61 | 8.57 | 8.60 | 8.52 | 386,600 |
29 Apr 2024 | 8.60 | 8.64 | 8.57 | 8.61 | 8.53 | 535,100 |
26 Apr 2024 | 8.61 | 8.63 | 8.58 | 8.59 | 8.51 | 315,100 |
25 Apr 2024 | 8.63 | 8.64 | 8.54 | 8.57 | 8.49 | 314,400 |
24 Apr 2024 | 8.66 | 8.67 | 8.61 | 8.64 | 8.56 | 271,000 |
23 Apr 2024 | 8.63 | 8.66 | 8.62 | 8.65 | 8.57 | 243,400 |
22 Apr 2024 | 8.62 | 8.64 | 8.59 | 8.63 | 8.55 | 499,100 |
19 Apr 2024 | 8.55 | 8.60 | 8.53 | 8.58 | 8.50 | 356,300 |
18 Apr 2024 | 8.52 | 8.53 | 8.50 | 8.53 | 8.45 | 319,000 |
17 Apr 2024 | 8.49 | 8.52 | 8.48 | 8.50 | 8.42 | 415,800 |
16 Apr 2024 | 8.46 | 8.46 | 8.35 | 8.46 | 8.38 | 857,800 |
15 Apr 2024 | 8.66 | 8.69 | 8.44 | 8.45 | 8.37 | 1,107,900 |
12 Apr 2024 | 8.69 | 8.74 | 8.63 | 8.64 | 8.56 | 583,800 |
12 Apr 2024 | 0.085 Dividend | |||||
11 Apr 2024 | 8.76 | 8.80 | 8.74 | 8.78 | 8.61 | 688,200 |
10 Apr 2024 | 8.77 | 8.79 | 8.74 | 8.74 | 8.57 | 661,000 |
09 Apr 2024 | 8.78 | 8.81 | 8.76 | 8.80 | 8.63 | 652,900 |
08 Apr 2024 | 8.71 | 8.76 | 8.71 | 8.76 | 8.59 | 803,900 |
05 Apr 2024 | 8.69 | 8.71 | 8.66 | 8.68 | 8.51 | 486,000 |
04 Apr 2024 | 8.69 | 8.72 | 8.66 | 8.67 | 8.50 | 388,700 |
03 Apr 2024 | 8.68 | 8.71 | 8.67 | 8.68 | 8.51 | 473,100 |
02 Apr 2024 | 8.74 | 8.77 | 8.71 | 8.72 | 8.55 | 528,900 |
01 Apr 2024 | 8.75 | 8.77 | 8.74 | 8.75 | 8.58 | 506,000 |
28 Mar 2024 | 8.74 | 8.78 | 8.72 | 8.73 | 8.56 | 666,900 |
27 Mar 2024 | 8.69 | 8.74 | 8.69 | 8.72 | 8.55 | 350,200 |
26 Mar 2024 | 8.66 | 8.70 | 8.64 | 8.68 | 8.51 | 325,600 |
25 Mar 2024 | 8.67 | 8.68 | 8.61 | 8.63 | 8.46 | 522,700 |
22 Mar 2024 | 8.70 | 8.71 | 8.60 | 8.62 | 8.45 | 393,800 |
21 Mar 2024 | 8.67 | 8.68 | 8.64 | 8.68 | 8.51 | 308,300 |
20 Mar 2024 | 8.68 | 8.68 | 8.62 | 8.64 | 8.47 | 522,000 |
19 Mar 2024 | 8.66 | 8.68 | 8.63 | 8.65 | 8.48 | 358,600 |
18 Mar 2024 | 8.67 | 8.69 | 8.63 | 8.64 | 8.47 | 262,000 |
15 Mar 2024 | 8.66 | 8.68 | 8.64 | 8.65 | 8.48 | 333,000 |
14 Mar 2024 | 8.69 | 8.72 | 8.65 | 8.66 | 8.49 | 532,200 |
14 Mar 2024 | 0.085 Dividend | |||||
13 Mar 2024 | 8.79 | 8.82 | 8.73 | 8.75 | 8.50 | 852,200 |
12 Mar 2024 | 8.70 | 8.75 | 8.69 | 8.75 | 8.50 | 591,300 |
11 Mar 2024 | 8.60 | 8.69 | 8.60 | 8.68 | 8.43 | 582,600 |
08 Mar 2024 | 8.60 | 8.66 | 8.58 | 8.60 | 8.35 | 535,100 |
07 Mar 2024 | 8.68 | 8.70 | 8.61 | 8.63 | 8.38 | 480,400 |
06 Mar 2024 | 8.64 | 8.67 | 8.63 | 8.66 | 8.41 | 562,300 |
05 Mar 2024 | 8.65 | 8.69 | 8.62 | 8.63 | 8.38 | 708,000 |
04 Mar 2024 | 8.67 | 8.71 | 8.64 | 8.65 | 8.40 | 672,000 |
01 Mar 2024 | 8.68 | 8.70 | 8.65 | 8.69 | 8.44 | 928,000 |
29 Feb 2024 | 8.61 | 8.68 | 8.61 | 8.65 | 8.40 | 707,700 |
28 Feb 2024 | 8.61 | 8.63 | 8.58 | 8.60 | 8.35 | 739,000 |
27 Feb 2024 | 8.59 | 8.63 | 8.58 | 8.58 | 8.33 | 967,100 |
26 Feb 2024 | 8.48 | 8.59 | 8.47 | 8.55 | 8.30 | 833,700 |
23 Feb 2024 | 8.56 | 8.56 | 8.48 | 8.49 | 8.24 | 306,700 |
22 Feb 2024 | 8.52 | 8.58 | 8.49 | 8.53 | 8.28 | 608,000 |
21 Feb 2024 | 8.48 | 8.51 | 8.44 | 8.48 | 8.24 | 573,100 |
20 Feb 2024 | 8.49 | 8.52 | 8.42 | 8.45 | 8.21 | 570,700 |
16 Feb 2024 | 8.55 | 8.55 | 8.48 | 8.49 | 8.24 | 449,900 |
15 Feb 2024 | 8.60 | 8.62 | 8.50 | 8.53 | 8.28 | 756,200 |
14 Feb 2024 | 8.60 | 8.64 | 8.58 | 8.60 | 8.35 | 609,500 |
14 Feb 2024 | 0.085 Dividend | |||||
13 Feb 2024 | 8.56 | 8.65 | 8.55 | 8.65 | 8.32 | 1,079,900 |
12 Feb 2024 | 8.56 | 8.62 | 8.55 | 8.62 | 8.29 | 618,600 |
09 Feb 2024 | 8.54 | 8.57 | 8.49 | 8.54 | 8.21 | 565,100 |
08 Feb 2024 | 8.57 | 8.57 | 8.53 | 8.54 | 8.21 | 394,000 |
07 Feb 2024 | 8.61 | 8.62 | 8.55 | 8.57 | 8.24 | 563,400 |
06 Feb 2024 | 8.51 | 8.55 | 8.49 | 8.55 | 8.22 | 417,100 |
05 Feb 2024 | 8.46 | 8.51 | 8.41 | 8.50 | 8.17 | 658,800 |
02 Feb 2024 | 8.52 | 8.55 | 8.46 | 8.46 | 8.14 | 481,600 |
01 Feb 2024 | 8.50 | 8.52 | 8.48 | 8.48 | 8.15 | 517,700 |
31 Jan 2024 | 8.45 | 8.50 | 8.42 | 8.45 | 8.13 | 765,600 |
30 Jan 2024 | 8.40 | 8.47 | 8.38 | 8.44 | 8.12 | 665,800 |
29 Jan 2024 | 8.39 | 8.43 | 8.35 | 8.40 | 8.08 | 513,900 |
26 Jan 2024 | 8.40 | 8.43 | 8.37 | 8.39 | 8.07 | 261,700 |
25 Jan 2024 | 8.39 | 8.40 | 8.35 | 8.39 | 8.07 | 431,400 |
24 Jan 2024 | 8.38 | 8.39 | 8.33 | 8.36 | 8.04 | 553,600 |
23 Jan 2024 | 8.35 | 8.37 | 8.28 | 8.33 | 8.01 | 421,800 |
22 Jan 2024 | 8.34 | 8.38 | 8.31 | 8.33 | 8.01 | 704,900 |
19 Jan 2024 | 8.26 | 8.29 | 8.20 | 8.29 | 7.97 | 902,200 |
18 Jan 2024 | 8.25 | 8.27 | 8.21 | 8.26 | 7.94 | 438,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |