Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 8.45 | 8.48 | 8.44 | 8.45 | 8.45 | 254,400 |
25 Apr 2024 | 8.47 | 8.49 | 8.44 | 8.45 | 8.45 | 384,700 |
24 Apr 2024 | 8.53 | 8.54 | 8.50 | 8.50 | 8.50 | 205,000 |
23 Apr 2024 | 8.51 | 8.54 | 8.49 | 8.53 | 8.53 | 488,500 |
22 Apr 2024 | 8.50 | 8.51 | 8.48 | 8.49 | 8.49 | 278,700 |
19 Apr 2024 | 8.47 | 8.56 | 8.47 | 8.51 | 8.51 | 456,300 |
18 Apr 2024 | 8.47 | 8.50 | 8.46 | 8.47 | 8.47 | 267,700 |
17 Apr 2024 | 8.50 | 8.50 | 8.47 | 8.49 | 8.49 | 282,900 |
16 Apr 2024 | 8.41 | 8.51 | 8.41 | 8.47 | 8.47 | 591,000 |
15 Apr 2024 | 8.43 | 8.46 | 8.40 | 8.41 | 8.41 | 596,100 |
12 Apr 2024 | 8.50 | 8.52 | 8.46 | 8.47 | 8.47 | 359,300 |
12 Apr 2024 | 0.029 Dividend | |||||
11 Apr 2024 | 8.52 | 8.53 | 8.49 | 8.53 | 8.50 | 236,400 |
10 Apr 2024 | 8.55 | 8.56 | 8.49 | 8.50 | 8.47 | 473,400 |
09 Apr 2024 | 8.62 | 8.62 | 8.57 | 8.58 | 8.55 | 320,700 |
08 Apr 2024 | 8.61 | 8.63 | 8.57 | 8.59 | 8.56 | 426,900 |
05 Apr 2024 | 8.61 | 8.62 | 8.57 | 8.58 | 8.55 | 313,500 |
04 Apr 2024 | 8.61 | 8.65 | 8.60 | 8.64 | 8.61 | 470,600 |
03 Apr 2024 | 8.60 | 8.64 | 8.59 | 8.60 | 8.57 | 607,500 |
02 Apr 2024 | 8.63 | 8.66 | 8.60 | 8.64 | 8.61 | 392,700 |
01 Apr 2024 | 8.71 | 8.71 | 8.63 | 8.69 | 8.66 | 439,100 |
28 Mar 2024 | 8.68 | 8.71 | 8.66 | 8.71 | 8.68 | 602,300 |
27 Mar 2024 | 8.68 | 8.70 | 8.68 | 8.70 | 8.67 | 328,900 |
26 Mar 2024 | 8.63 | 8.66 | 8.62 | 8.64 | 8.61 | 280,600 |
25 Mar 2024 | 8.63 | 8.66 | 8.62 | 8.63 | 8.60 | 425,100 |
22 Mar 2024 | 8.65 | 8.68 | 8.63 | 8.64 | 8.61 | 474,300 |
21 Mar 2024 | 8.66 | 8.69 | 8.63 | 8.64 | 8.61 | 608,800 |
20 Mar 2024 | 8.68 | 8.68 | 8.64 | 8.66 | 8.63 | 516,300 |
19 Mar 2024 | 8.68 | 8.69 | 8.66 | 8.67 | 8.64 | 241,900 |
18 Mar 2024 | 8.65 | 8.69 | 8.65 | 8.68 | 8.65 | 237,900 |
15 Mar 2024 | 8.63 | 8.64 | 8.62 | 8.63 | 8.60 | 243,100 |
14 Mar 2024 | 8.71 | 8.71 | 8.62 | 8.66 | 8.63 | 566,800 |
14 Mar 2024 | 0.029 Dividend | |||||
13 Mar 2024 | 8.72 | 8.77 | 8.70 | 8.72 | 8.66 | 518,500 |
12 Mar 2024 | 8.74 | 8.76 | 8.72 | 8.72 | 8.66 | 330,000 |
11 Mar 2024 | 8.74 | 8.78 | 8.73 | 8.74 | 8.68 | 468,800 |
08 Mar 2024 | 8.71 | 8.75 | 8.68 | 8.74 | 8.68 | 497,200 |
07 Mar 2024 | 8.69 | 8.71 | 8.67 | 8.68 | 8.62 | 898,600 |
06 Mar 2024 | 8.71 | 8.73 | 8.67 | 8.69 | 8.63 | 604,200 |
05 Mar 2024 | 8.68 | 8.70 | 8.67 | 8.68 | 8.62 | 430,700 |
04 Mar 2024 | 8.68 | 8.69 | 8.66 | 8.68 | 8.62 | 591,800 |
01 Mar 2024 | 8.68 | 8.72 | 8.65 | 8.69 | 8.63 | 615,500 |
29 Feb 2024 | 8.70 | 8.70 | 8.66 | 8.69 | 8.63 | 701,700 |
28 Feb 2024 | 8.67 | 8.69 | 8.65 | 8.67 | 8.61 | 552,900 |
27 Feb 2024 | 8.71 | 8.72 | 8.65 | 8.65 | 8.59 | 529,000 |
26 Feb 2024 | 8.80 | 8.80 | 8.70 | 8.71 | 8.65 | 239,500 |
23 Feb 2024 | 8.84 | 8.84 | 8.75 | 8.78 | 8.72 | 422,900 |
22 Feb 2024 | 8.83 | 8.84 | 8.75 | 8.80 | 8.74 | 392,600 |
21 Feb 2024 | 8.79 | 8.84 | 8.78 | 8.82 | 8.76 | 281,100 |
20 Feb 2024 | 8.83 | 8.83 | 8.78 | 8.80 | 8.74 | 306,300 |
16 Feb 2024 | 8.82 | 8.83 | 8.75 | 8.81 | 8.75 | 436,800 |
15 Feb 2024 | 8.87 | 8.88 | 8.81 | 8.83 | 8.77 | 199,900 |
14 Feb 2024 | 8.78 | 8.81 | 8.77 | 8.79 | 8.73 | 255,900 |
14 Feb 2024 | 0.029 Dividend | |||||
13 Feb 2024 | 8.85 | 8.86 | 8.79 | 8.81 | 8.72 | 403,900 |
12 Feb 2024 | 8.88 | 8.92 | 8.85 | 8.92 | 8.83 | 340,000 |
09 Feb 2024 | 8.80 | 8.88 | 8.79 | 8.87 | 8.78 | 280,500 |
08 Feb 2024 | 8.82 | 8.82 | 8.77 | 8.80 | 8.71 | 487,200 |
07 Feb 2024 | 8.86 | 8.87 | 8.76 | 8.80 | 8.71 | 274,100 |
06 Feb 2024 | 8.84 | 8.85 | 8.80 | 8.84 | 8.75 | 387,800 |
05 Feb 2024 | 8.80 | 8.82 | 8.76 | 8.81 | 8.72 | 320,000 |
02 Feb 2024 | 8.87 | 8.89 | 8.81 | 8.86 | 8.77 | 305,300 |
01 Feb 2024 | 8.83 | 8.93 | 8.83 | 8.93 | 8.84 | 232,900 |
31 Jan 2024 | 8.77 | 8.84 | 8.77 | 8.81 | 8.72 | 276,800 |
30 Jan 2024 | 8.75 | 8.80 | 8.75 | 8.77 | 8.68 | 487,900 |
29 Jan 2024 | 8.62 | 8.76 | 8.62 | 8.75 | 8.66 | 342,200 |
26 Jan 2024 | 8.67 | 8.69 | 8.62 | 8.62 | 8.53 | 296,300 |
25 Jan 2024 | 8.67 | 8.75 | 8.67 | 8.69 | 8.60 | 350,700 |
24 Jan 2024 | 8.65 | 8.70 | 8.65 | 8.67 | 8.58 | 399,000 |
23 Jan 2024 | 8.60 | 8.67 | 8.60 | 8.65 | 8.56 | 360,500 |
22 Jan 2024 | 8.55 | 8.66 | 8.55 | 8.63 | 8.54 | 677,300 |
19 Jan 2024 | 8.55 | 8.57 | 8.49 | 8.54 | 8.45 | 440,800 |
18 Jan 2024 | 8.60 | 8.65 | 8.54 | 8.57 | 8.48 | 348,700 |
17 Jan 2024 | 8.60 | 8.60 | 8.56 | 8.59 | 8.50 | 327,500 |
16 Jan 2024 | 8.63 | 8.63 | 8.57 | 8.60 | 8.51 | 488,700 |
12 Jan 2024 | 8.60 | 8.65 | 8.60 | 8.63 | 8.54 | 431,200 |
11 Jan 2024 | 8.62 | 8.63 | 8.59 | 8.61 | 8.52 | 450,000 |
11 Jan 2024 | 0.029 Dividend | |||||
10 Jan 2024 | 8.68 | 8.68 | 8.63 | 8.66 | 8.54 | 455,500 |
09 Jan 2024 | 8.69 | 8.69 | 8.65 | 8.66 | 8.54 | 321,200 |
08 Jan 2024 | 8.67 | 8.70 | 8.65 | 8.69 | 8.57 | 421,800 |
05 Jan 2024 | 8.63 | 8.67 | 8.60 | 8.67 | 8.55 | 626,300 |
04 Jan 2024 | 8.65 | 8.66 | 8.63 | 8.66 | 8.54 | 368,000 |
03 Jan 2024 | 8.64 | 8.68 | 8.60 | 8.67 | 8.55 | 623,300 |
02 Jan 2024 | 8.59 | 8.64 | 8.58 | 8.64 | 8.53 | 683,000 |
29 Dec 2023 | 8.61 | 8.63 | 8.59 | 8.60 | 8.49 | 740,100 |
28 Dec 2023 | 8.62 | 8.64 | 8.58 | 8.61 | 8.50 | 1,162,200 |
27 Dec 2023 | 8.62 | 8.66 | 8.62 | 8.65 | 8.53 | 1,430,500 |
26 Dec 2023 | 8.64 | 8.65 | 8.61 | 8.61 | 8.50 | 653,400 |
22 Dec 2023 | 8.65 | 8.65 | 8.60 | 8.64 | 8.53 | 790,800 |
21 Dec 2023 | 8.60 | 8.66 | 8.60 | 8.60 | 8.49 | 777,100 |
20 Dec 2023 | 8.62 | 8.64 | 8.59 | 8.59 | 8.48 | 1,032,500 |
19 Dec 2023 | 8.61 | 8.68 | 8.61 | 8.64 | 8.53 | 828,700 |
18 Dec 2023 | 8.65 | 8.65 | 8.59 | 8.62 | 8.51 | 877,900 |
15 Dec 2023 | 8.64 | 8.66 | 8.62 | 8.63 | 8.52 | 633,700 |
14 Dec 2023 | 8.65 | 8.68 | 8.63 | 8.66 | 8.54 | 942,300 |
14 Dec 2023 | 0.029 Dividend | |||||
13 Dec 2023 | 8.46 | 8.64 | 8.45 | 8.64 | 8.50 | 1,075,200 |
12 Dec 2023 | 8.45 | 8.50 | 8.45 | 8.46 | 8.32 | 722,600 |
11 Dec 2023 | 8.47 | 8.51 | 8.45 | 8.45 | 8.31 | 624,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |