Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 8.08 | 8.12 | 8.05 | 8.06 | 8.06 | 16,100 |
21 May 2024 | 8.11 | 8.13 | 8.09 | 8.13 | 8.13 | 31,800 |
20 May 2024 | 8.13 | 8.13 | 8.06 | 8.09 | 8.09 | 34,300 |
17 May 2024 | 8.07 | 8.11 | 8.04 | 8.09 | 8.09 | 61,900 |
16 May 2024 | 8.05 | 8.09 | 8.05 | 8.07 | 8.07 | 44,500 |
16 May 2024 | 0.033 Dividend | |||||
15 May 2024 | 8.05 | 8.12 | 8.04 | 8.06 | 8.03 | 103,500 |
14 May 2024 | 8.07 | 8.10 | 7.99 | 8.02 | 7.99 | 96,500 |
13 May 2024 | 8.10 | 8.14 | 8.06 | 8.07 | 8.04 | 100,600 |
10 May 2024 | 8.06 | 8.10 | 8.04 | 8.06 | 8.03 | 43,200 |
09 May 2024 | 8.11 | 8.14 | 8.07 | 8.07 | 8.04 | 20,100 |
08 May 2024 | 8.04 | 8.10 | 8.02 | 8.10 | 8.07 | 51,500 |
07 May 2024 | 7.99 | 8.08 | 7.99 | 8.04 | 8.01 | 106,700 |
06 May 2024 | 7.96 | 7.99 | 7.96 | 7.97 | 7.94 | 58,200 |
03 May 2024 | 7.93 | 7.98 | 7.93 | 7.98 | 7.95 | 32,800 |
02 May 2024 | 7.82 | 7.92 | 7.82 | 7.91 | 7.88 | 78,500 |
01 May 2024 | 7.83 | 7.87 | 7.79 | 7.85 | 7.82 | 70,800 |
30 Apr 2024 | 7.81 | 7.83 | 7.79 | 7.81 | 7.78 | 48,000 |
29 Apr 2024 | 7.82 | 7.87 | 7.82 | 7.83 | 7.80 | 50,400 |
26 Apr 2024 | 7.82 | 7.86 | 7.80 | 7.84 | 7.81 | 30,800 |
25 Apr 2024 | 7.77 | 7.83 | 7.77 | 7.81 | 7.78 | 74,200 |
24 Apr 2024 | 7.80 | 7.84 | 7.80 | 7.84 | 7.81 | 47,800 |
23 Apr 2024 | 7.82 | 7.87 | 7.80 | 7.81 | 7.78 | 83,200 |
22 Apr 2024 | 7.84 | 7.84 | 7.81 | 7.83 | 7.80 | 21,500 |
19 Apr 2024 | 7.85 | 7.85 | 7.80 | 7.82 | 7.79 | 20,000 |
18 Apr 2024 | 7.84 | 7.87 | 7.84 | 7.84 | 7.81 | 29,500 |
18 Apr 2024 | 0.033 Dividend | |||||
17 Apr 2024 | 7.88 | 7.88 | 7.85 | 7.87 | 7.80 | 17,800 |
16 Apr 2024 | 7.87 | 7.87 | 7.84 | 7.87 | 7.80 | 30,500 |
15 Apr 2024 | 7.90 | 7.92 | 7.87 | 7.87 | 7.80 | 50,000 |
12 Apr 2024 | 7.94 | 7.97 | 7.94 | 7.96 | 7.89 | 12,500 |
11 Apr 2024 | 7.96 | 7.96 | 7.90 | 7.92 | 7.85 | 43,600 |
10 Apr 2024 | 7.95 | 7.97 | 7.90 | 7.95 | 7.88 | 22,300 |
09 Apr 2024 | 7.98 | 8.03 | 7.98 | 8.01 | 7.94 | 32,000 |
08 Apr 2024 | 8.02 | 8.03 | 7.98 | 7.98 | 7.91 | 46,300 |
05 Apr 2024 | 8.00 | 8.00 | 7.97 | 8.00 | 7.93 | 36,900 |
04 Apr 2024 | 8.03 | 8.04 | 8.01 | 8.03 | 7.96 | 27,100 |
03 Apr 2024 | 7.96 | 8.01 | 7.96 | 8.00 | 7.93 | 55,400 |
02 Apr 2024 | 7.99 | 8.05 | 7.99 | 8.02 | 7.95 | 106,200 |
01 Apr 2024 | 8.12 | 8.12 | 8.03 | 8.05 | 7.98 | 57,600 |
28 Mar 2024 | 8.11 | 8.15 | 8.06 | 8.15 | 8.08 | 73,700 |
27 Mar 2024 | 8.10 | 8.15 | 8.08 | 8.10 | 8.03 | 29,000 |
26 Mar 2024 | 8.13 | 8.15 | 8.08 | 8.10 | 8.03 | 29,800 |
25 Mar 2024 | 8.12 | 8.14 | 8.08 | 8.10 | 8.03 | 22,900 |
22 Mar 2024 | 8.12 | 8.18 | 8.12 | 8.15 | 8.08 | 38,600 |
21 Mar 2024 | 8.10 | 8.15 | 8.10 | 8.12 | 8.05 | 44,500 |
20 Mar 2024 | 8.13 | 8.13 | 8.06 | 8.10 | 8.03 | 24,000 |
19 Mar 2024 | 8.09 | 8.12 | 8.07 | 8.11 | 8.04 | 49,700 |
18 Mar 2024 | 8.04 | 8.11 | 8.04 | 8.09 | 8.02 | 26,200 |
15 Mar 2024 | 8.06 | 8.11 | 7.88 | 8.06 | 7.99 | 47,000 |
14 Mar 2024 | 8.11 | 8.12 | 8.06 | 8.07 | 8.00 | 30,400 |
14 Mar 2024 | 0.031 Dividend | |||||
13 Mar 2024 | 8.16 | 8.18 | 8.16 | 8.16 | 8.06 | 11,600 |
12 Mar 2024 | 8.16 | 8.18 | 8.12 | 8.15 | 8.05 | 76,400 |
11 Mar 2024 | 8.17 | 8.18 | 8.15 | 8.17 | 8.07 | 40,200 |
08 Mar 2024 | 8.12 | 8.17 | 8.12 | 8.17 | 8.07 | 54,400 |
07 Mar 2024 | 8.10 | 8.13 | 8.07 | 8.12 | 8.02 | 52,700 |
06 Mar 2024 | 8.04 | 8.10 | 8.04 | 8.08 | 7.98 | 36,400 |
05 Mar 2024 | 8.07 | 8.16 | 8.02 | 8.02 | 7.92 | 94,600 |
04 Mar 2024 | 8.12 | 8.17 | 8.05 | 8.05 | 7.95 | 49,200 |
01 Mar 2024 | 8.14 | 8.16 | 8.11 | 8.15 | 8.05 | 27,100 |
29 Feb 2024 | 8.14 | 8.15 | 8.11 | 8.13 | 8.03 | 21,700 |
28 Feb 2024 | 8.07 | 8.12 | 8.02 | 8.10 | 8.00 | 133,800 |
27 Feb 2024 | 8.06 | 8.07 | 8.03 | 8.06 | 7.96 | 21,300 |
26 Feb 2024 | 8.07 | 8.10 | 8.04 | 8.06 | 7.96 | 76,200 |
23 Feb 2024 | 8.12 | 8.14 | 8.06 | 8.07 | 7.97 | 16,300 |
22 Feb 2024 | 8.18 | 8.19 | 8.05 | 8.06 | 7.96 | 35,500 |
21 Feb 2024 | 8.17 | 8.17 | 8.13 | 8.15 | 8.05 | 55,100 |
20 Feb 2024 | 8.12 | 8.17 | 8.11 | 8.16 | 8.06 | 57,500 |
16 Feb 2024 | 8.13 | 8.15 | 8.09 | 8.12 | 8.02 | 14,100 |
15 Feb 2024 | 8.12 | 8.15 | 8.10 | 8.15 | 8.05 | 74,300 |
15 Feb 2024 | 0.028 Dividend | |||||
14 Feb 2024 | 8.07 | 8.12 | 8.06 | 8.10 | 7.97 | 100,800 |
13 Feb 2024 | 8.07 | 8.10 | 8.02 | 8.08 | 7.96 | 59,400 |
12 Feb 2024 | 8.06 | 8.15 | 8.06 | 8.13 | 8.00 | 90,800 |
09 Feb 2024 | 8.11 | 8.11 | 8.05 | 8.08 | 7.96 | 92,300 |
08 Feb 2024 | 8.10 | 8.13 | 8.06 | 8.09 | 7.96 | 35,300 |
07 Feb 2024 | 8.08 | 8.18 | 8.08 | 8.11 | 7.98 | 110,000 |
06 Feb 2024 | 8.04 | 8.10 | 8.03 | 8.07 | 7.95 | 115,500 |
05 Feb 2024 | 7.98 | 8.03 | 7.96 | 8.01 | 7.89 | 112,800 |
02 Feb 2024 | 7.96 | 8.06 | 7.96 | 8.04 | 7.92 | 222,300 |
01 Feb 2024 | 7.97 | 8.08 | 7.97 | 8.05 | 7.93 | 103,500 |
31 Jan 2024 | 7.86 | 7.98 | 7.86 | 7.94 | 7.82 | 82,800 |
30 Jan 2024 | 7.84 | 7.89 | 7.83 | 7.86 | 7.74 | 76,800 |
29 Jan 2024 | 7.80 | 7.87 | 7.79 | 7.84 | 7.72 | 68,500 |
26 Jan 2024 | 7.82 | 7.85 | 7.77 | 7.80 | 7.68 | 91,400 |
25 Jan 2024 | 7.84 | 7.91 | 7.84 | 7.85 | 7.73 | 90,400 |
24 Jan 2024 | 7.84 | 7.88 | 7.84 | 7.84 | 7.72 | 54,800 |
23 Jan 2024 | 7.88 | 7.88 | 7.83 | 7.84 | 7.72 | 75,400 |
22 Jan 2024 | 7.88 | 7.95 | 7.83 | 7.87 | 7.75 | 50,400 |
19 Jan 2024 | 7.89 | 7.89 | 7.80 | 7.87 | 7.75 | 81,500 |
18 Jan 2024 | 7.97 | 7.97 | 7.89 | 7.90 | 7.78 | 97,400 |
18 Jan 2024 | 0.028 Dividend | |||||
17 Jan 2024 | 8.00 | 8.04 | 7.95 | 8.00 | 7.85 | 70,800 |
16 Jan 2024 | 8.14 | 8.14 | 8.00 | 8.02 | 7.87 | 59,200 |
12 Jan 2024 | 8.11 | 8.16 | 8.11 | 8.16 | 8.01 | 45,400 |
11 Jan 2024 | 8.08 | 8.11 | 8.08 | 8.11 | 7.96 | 38,100 |
10 Jan 2024 | 8.07 | 8.10 | 8.06 | 8.07 | 7.92 | 74,000 |
09 Jan 2024 | 8.08 | 8.11 | 8.07 | 8.07 | 7.92 | 23,100 |
08 Jan 2024 | 8.05 | 8.14 | 8.04 | 8.12 | 7.97 | 98,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |