Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 8.22 | 8.26 | 8.22 | 8.24 | 8.24 | 19,100 |
06 May 2024 | 8.20 | 8.25 | 8.20 | 8.22 | 8.22 | 31,200 |
03 May 2024 | 8.17 | 8.24 | 8.16 | 8.20 | 8.20 | 70,800 |
02 May 2024 | 8.18 | 8.18 | 8.12 | 8.15 | 8.15 | 82,300 |
01 May 2024 | 8.21 | 8.21 | 8.16 | 8.16 | 8.16 | 37,300 |
30 Apr 2024 | 8.19 | 8.19 | 8.13 | 8.17 | 8.17 | 59,300 |
29 Apr 2024 | 8.15 | 8.18 | 8.13 | 8.17 | 8.17 | 48,900 |
26 Apr 2024 | 8.16 | 8.16 | 8.13 | 8.15 | 8.15 | 32,700 |
25 Apr 2024 | 8.17 | 8.17 | 8.12 | 8.13 | 8.13 | 46,600 |
24 Apr 2024 | 8.18 | 8.18 | 8.14 | 8.16 | 8.16 | 42,700 |
23 Apr 2024 | 8.20 | 8.20 | 8.15 | 8.17 | 8.17 | 45,900 |
22 Apr 2024 | 8.21 | 8.21 | 8.13 | 8.17 | 8.17 | 34,400 |
19 Apr 2024 | 8.21 | 8.22 | 8.17 | 8.19 | 8.19 | 28,400 |
18 Apr 2024 | 8.25 | 8.25 | 8.12 | 8.18 | 8.18 | 94,800 |
17 Apr 2024 | 8.23 | 8.23 | 8.20 | 8.21 | 8.21 | 42,700 |
16 Apr 2024 | 8.18 | 8.20 | 8.18 | 8.20 | 8.20 | 18,300 |
15 Apr 2024 | 8.20 | 8.21 | 8.16 | 8.19 | 8.19 | 61,700 |
12 Apr 2024 | 8.22 | 8.25 | 8.17 | 8.24 | 8.24 | 71,400 |
12 Apr 2024 | 0.028 Dividend | |||||
11 Apr 2024 | 8.25 | 8.25 | 8.16 | 8.21 | 8.18 | 60,800 |
10 Apr 2024 | 8.26 | 8.26 | 8.18 | 8.24 | 8.21 | 73,800 |
09 Apr 2024 | 8.29 | 8.31 | 8.23 | 8.26 | 8.23 | 74,800 |
08 Apr 2024 | 8.27 | 8.31 | 8.27 | 8.31 | 8.28 | 30,400 |
05 Apr 2024 | 8.30 | 8.30 | 8.26 | 8.26 | 8.23 | 11,100 |
04 Apr 2024 | 8.26 | 8.31 | 8.19 | 8.28 | 8.25 | 38,100 |
03 Apr 2024 | 8.33 | 8.33 | 8.20 | 8.24 | 8.21 | 51,200 |
02 Apr 2024 | 8.31 | 8.31 | 8.26 | 8.29 | 8.26 | 38,100 |
01 Apr 2024 | 8.35 | 8.40 | 8.27 | 8.30 | 8.27 | 37,500 |
28 Mar 2024 | 8.32 | 8.33 | 8.30 | 8.32 | 8.29 | 18,000 |
27 Mar 2024 | 8.35 | 8.35 | 8.31 | 8.33 | 8.30 | 27,700 |
26 Mar 2024 | 8.35 | 8.35 | 8.23 | 8.30 | 8.27 | 60,900 |
25 Mar 2024 | 8.31 | 8.31 | 8.28 | 8.29 | 8.26 | 21,200 |
22 Mar 2024 | 8.31 | 8.32 | 8.28 | 8.31 | 8.28 | 46,500 |
21 Mar 2024 | 8.26 | 8.30 | 8.26 | 8.29 | 8.26 | 20,900 |
20 Mar 2024 | 8.26 | 8.29 | 8.22 | 8.28 | 8.25 | 42,700 |
19 Mar 2024 | 8.26 | 8.30 | 8.24 | 8.29 | 8.26 | 41,300 |
18 Mar 2024 | 8.30 | 8.32 | 8.23 | 8.26 | 8.23 | 113,100 |
15 Mar 2024 | 8.39 | 8.39 | 8.25 | 8.31 | 8.28 | 56,400 |
14 Mar 2024 | 8.41 | 8.46 | 8.27 | 8.31 | 8.28 | 60,600 |
14 Mar 2024 | 0.028 Dividend | |||||
13 Mar 2024 | 8.43 | 8.43 | 8.38 | 8.41 | 8.35 | 15,500 |
12 Mar 2024 | 8.40 | 8.42 | 8.36 | 8.40 | 8.34 | 75,500 |
11 Mar 2024 | 8.40 | 8.41 | 8.34 | 8.36 | 8.30 | 50,300 |
08 Mar 2024 | 8.29 | 8.34 | 8.26 | 8.34 | 8.28 | 44,100 |
07 Mar 2024 | 8.30 | 8.31 | 8.24 | 8.29 | 8.23 | 52,100 |
06 Mar 2024 | 8.27 | 8.30 | 8.26 | 8.29 | 8.23 | 28,600 |
05 Mar 2024 | 8.32 | 8.32 | 8.28 | 8.29 | 8.23 | 52,100 |
04 Mar 2024 | 8.32 | 8.35 | 8.26 | 8.29 | 8.23 | 37,600 |
01 Mar 2024 | 8.32 | 8.32 | 8.29 | 8.29 | 8.23 | 54,000 |
29 Feb 2024 | 8.30 | 8.31 | 8.29 | 8.30 | 8.24 | 30,900 |
28 Feb 2024 | 8.32 | 8.35 | 8.24 | 8.28 | 8.22 | 80,000 |
27 Feb 2024 | 8.36 | 8.36 | 8.30 | 8.31 | 8.25 | 32,700 |
26 Feb 2024 | 8.37 | 8.37 | 8.31 | 8.33 | 8.27 | 45,600 |
23 Feb 2024 | 8.42 | 8.42 | 8.35 | 8.37 | 8.31 | 76,900 |
22 Feb 2024 | 8.47 | 8.52 | 8.38 | 8.39 | 8.33 | 50,300 |
21 Feb 2024 | 8.44 | 8.54 | 8.38 | 8.41 | 8.35 | 129,100 |
20 Feb 2024 | 8.42 | 8.46 | 8.38 | 8.42 | 8.36 | 35,700 |
16 Feb 2024 | 8.41 | 8.46 | 8.37 | 8.43 | 8.37 | 57,600 |
15 Feb 2024 | 8.39 | 8.52 | 8.37 | 8.42 | 8.36 | 75,900 |
14 Feb 2024 | 8.34 | 8.38 | 8.32 | 8.38 | 8.32 | 30,800 |
14 Feb 2024 | 0.028 Dividend | |||||
13 Feb 2024 | 8.39 | 8.40 | 8.32 | 8.37 | 8.29 | 37,800 |
12 Feb 2024 | 8.44 | 8.45 | 8.36 | 8.44 | 8.36 | 52,100 |
09 Feb 2024 | 8.46 | 8.46 | 8.38 | 8.43 | 8.35 | 56,500 |
08 Feb 2024 | 8.44 | 8.53 | 8.32 | 8.44 | 8.36 | 135,000 |
07 Feb 2024 | 8.44 | 8.50 | 8.33 | 8.43 | 8.35 | 83,900 |
06 Feb 2024 | 8.45 | 8.50 | 8.34 | 8.48 | 8.39 | 62,300 |
05 Feb 2024 | 8.44 | 8.48 | 8.37 | 8.42 | 8.34 | 23,500 |
02 Feb 2024 | 8.52 | 8.58 | 8.45 | 8.51 | 8.42 | 29,600 |
01 Feb 2024 | 8.50 | 8.55 | 8.46 | 8.51 | 8.42 | 37,000 |
31 Jan 2024 | 8.48 | 8.54 | 8.40 | 8.44 | 8.36 | 56,900 |
30 Jan 2024 | 8.55 | 8.55 | 8.40 | 8.44 | 8.36 | 48,300 |
29 Jan 2024 | 8.37 | 8.53 | 8.36 | 8.49 | 8.40 | 114,200 |
26 Jan 2024 | 8.42 | 8.42 | 8.33 | 8.33 | 8.25 | 9,600 |
25 Jan 2024 | 8.33 | 8.43 | 8.33 | 8.38 | 8.30 | 34,600 |
24 Jan 2024 | 8.30 | 8.36 | 8.29 | 8.29 | 8.21 | 17,500 |
23 Jan 2024 | 8.28 | 8.28 | 8.24 | 8.27 | 8.19 | 7,200 |
22 Jan 2024 | 8.26 | 8.29 | 8.21 | 8.29 | 8.21 | 24,800 |
19 Jan 2024 | 8.25 | 8.25 | 8.10 | 8.20 | 8.12 | 40,400 |
18 Jan 2024 | 8.28 | 8.32 | 8.11 | 8.17 | 8.09 | 142,900 |
17 Jan 2024 | 8.29 | 8.30 | 8.25 | 8.28 | 8.20 | 20,000 |
16 Jan 2024 | 8.30 | 8.37 | 8.26 | 8.31 | 8.23 | 43,100 |
12 Jan 2024 | 8.34 | 8.39 | 8.30 | 8.31 | 8.23 | 21,300 |
11 Jan 2024 | 8.34 | 8.41 | 8.29 | 8.30 | 8.22 | 27,500 |
11 Jan 2024 | 0.028 Dividend | |||||
10 Jan 2024 | 8.45 | 8.47 | 8.40 | 8.40 | 8.29 | 4,300 |
09 Jan 2024 | 8.45 | 8.45 | 8.40 | 8.42 | 8.31 | 21,700 |
08 Jan 2024 | 8.42 | 8.45 | 8.41 | 8.42 | 8.31 | 30,700 |
05 Jan 2024 | 8.40 | 8.43 | 8.36 | 8.42 | 8.31 | 26,100 |
04 Jan 2024 | 8.38 | 8.40 | 8.33 | 8.38 | 8.27 | 15,000 |
03 Jan 2024 | 8.37 | 8.39 | 8.33 | 8.37 | 8.26 | 22,300 |
02 Jan 2024 | 8.27 | 8.38 | 8.24 | 8.36 | 8.25 | 38,700 |
29 Dec 2023 | 8.20 | 8.31 | 8.20 | 8.28 | 8.17 | 95,100 |
28 Dec 2023 | 8.20 | 8.28 | 8.20 | 8.25 | 8.14 | 137,100 |
27 Dec 2023 | 8.32 | 8.34 | 8.22 | 8.26 | 8.15 | 97,400 |
26 Dec 2023 | 8.27 | 8.30 | 8.22 | 8.28 | 8.17 | 51,200 |
22 Dec 2023 | 8.25 | 8.30 | 8.20 | 8.22 | 8.11 | 92,000 |
21 Dec 2023 | 8.29 | 8.30 | 8.20 | 8.25 | 8.14 | 115,200 |
20 Dec 2023 | 8.29 | 8.36 | 8.28 | 8.29 | 8.18 | 59,600 |
19 Dec 2023 | 8.23 | 8.28 | 8.20 | 8.26 | 8.15 | 80,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |