Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.40 | 8.46 | 8.38 | 8.45 | 8.45 | 126,386 |
02 May 2024 | 8.29 | 8.35 | 8.29 | 8.35 | 8.35 | 78,700 |
01 May 2024 | 8.29 | 8.32 | 8.28 | 8.30 | 8.30 | 105,500 |
30 Apr 2024 | 8.27 | 8.28 | 8.25 | 8.27 | 8.27 | 224,800 |
29 Apr 2024 | 8.25 | 8.28 | 8.24 | 8.26 | 8.26 | 141,000 |
26 Apr 2024 | 8.21 | 8.24 | 8.20 | 8.23 | 8.23 | 281,100 |
25 Apr 2024 | 8.20 | 8.20 | 8.14 | 8.16 | 8.16 | 67,400 |
24 Apr 2024 | 8.23 | 8.24 | 8.19 | 8.23 | 8.23 | 100,100 |
23 Apr 2024 | 8.17 | 8.24 | 8.17 | 8.22 | 8.22 | 73,500 |
22 Apr 2024 | 8.19 | 8.21 | 8.16 | 8.17 | 8.17 | 109,000 |
19 Apr 2024 | 8.22 | 8.24 | 8.19 | 8.19 | 8.19 | 88,200 |
18 Apr 2024 | 8.20 | 8.21 | 8.16 | 8.19 | 8.19 | 219,700 |
17 Apr 2024 | 8.20 | 8.20 | 8.16 | 8.19 | 8.19 | 69,200 |
16 Apr 2024 | 8.17 | 8.19 | 8.14 | 8.18 | 8.18 | 136,100 |
15 Apr 2024 | 8.20 | 8.30 | 8.16 | 8.17 | 8.17 | 136,800 |
15 Apr 2024 | 0.035 Dividend | |||||
12 Apr 2024 | 8.29 | 8.29 | 8.26 | 8.27 | 8.24 | 55,100 |
11 Apr 2024 | 8.27 | 8.27 | 8.23 | 8.26 | 8.23 | 46,100 |
10 Apr 2024 | 8.33 | 8.33 | 8.21 | 8.23 | 8.20 | 88,500 |
09 Apr 2024 | 8.34 | 8.37 | 8.33 | 8.36 | 8.32 | 41,300 |
08 Apr 2024 | 8.33 | 8.37 | 8.33 | 8.35 | 8.31 | 155,800 |
05 Apr 2024 | 8.33 | 8.36 | 8.29 | 8.32 | 8.28 | 94,700 |
04 Apr 2024 | 8.37 | 8.39 | 8.32 | 8.34 | 8.30 | 130,900 |
03 Apr 2024 | 8.37 | 8.37 | 8.33 | 8.36 | 8.32 | 113,300 |
02 Apr 2024 | 8.42 | 8.43 | 8.38 | 8.40 | 8.36 | 98,300 |
01 Apr 2024 | 8.47 | 8.49 | 8.41 | 8.46 | 8.42 | 95,300 |
28 Mar 2024 | 8.51 | 8.51 | 8.47 | 8.50 | 8.46 | 344,100 |
27 Mar 2024 | 8.48 | 8.50 | 8.46 | 8.50 | 8.46 | 80,000 |
26 Mar 2024 | 8.48 | 8.50 | 8.46 | 8.46 | 8.42 | 197,900 |
25 Mar 2024 | 8.49 | 8.50 | 8.47 | 8.48 | 8.44 | 101,400 |
22 Mar 2024 | 8.57 | 8.57 | 8.48 | 8.52 | 8.48 | 289,800 |
21 Mar 2024 | 8.54 | 8.57 | 8.48 | 8.52 | 8.48 | 115,800 |
20 Mar 2024 | 8.53 | 8.57 | 8.52 | 8.52 | 8.48 | 117,800 |
19 Mar 2024 | 8.57 | 8.59 | 8.53 | 8.56 | 8.52 | 94,700 |
18 Mar 2024 | 8.54 | 8.61 | 8.53 | 8.57 | 8.53 | 100,400 |
15 Mar 2024 | 8.50 | 8.57 | 8.50 | 8.56 | 8.52 | 40,100 |
14 Mar 2024 | 8.62 | 8.67 | 8.52 | 8.54 | 8.50 | 81,500 |
14 Mar 2024 | 0.035 Dividend | |||||
13 Mar 2024 | 8.66 | 8.67 | 8.65 | 8.66 | 8.59 | 31,400 |
12 Mar 2024 | 8.69 | 8.73 | 8.63 | 8.65 | 8.58 | 92,500 |
11 Mar 2024 | 8.68 | 8.68 | 8.66 | 8.68 | 8.61 | 25,500 |
08 Mar 2024 | 8.65 | 8.66 | 8.63 | 8.66 | 8.59 | 50,600 |
07 Mar 2024 | 8.64 | 8.64 | 8.60 | 8.62 | 8.55 | 56,800 |
06 Mar 2024 | 8.57 | 8.62 | 8.52 | 8.61 | 8.54 | 116,300 |
05 Mar 2024 | 8.61 | 8.61 | 8.53 | 8.55 | 8.48 | 126,600 |
04 Mar 2024 | 8.59 | 8.62 | 8.55 | 8.56 | 8.49 | 57,500 |
01 Mar 2024 | 8.55 | 8.56 | 8.51 | 8.56 | 8.49 | 44,800 |
29 Feb 2024 | 8.50 | 8.55 | 8.50 | 8.53 | 8.46 | 38,000 |
28 Feb 2024 | 8.47 | 8.50 | 8.46 | 8.49 | 8.42 | 61,200 |
27 Feb 2024 | 8.47 | 8.49 | 8.43 | 8.44 | 8.37 | 69,600 |
26 Feb 2024 | 8.61 | 8.61 | 8.45 | 8.47 | 8.40 | 229,600 |
23 Feb 2024 | 8.62 | 8.62 | 8.56 | 8.57 | 8.50 | 23,700 |
22 Feb 2024 | 8.62 | 8.62 | 8.56 | 8.58 | 8.51 | 70,800 |
21 Feb 2024 | 8.57 | 8.59 | 8.56 | 8.57 | 8.50 | 99,700 |
20 Feb 2024 | 8.53 | 8.59 | 8.53 | 8.56 | 8.49 | 99,100 |
16 Feb 2024 | 8.58 | 8.58 | 8.54 | 8.58 | 8.51 | 47,300 |
15 Feb 2024 | 8.58 | 8.60 | 8.57 | 8.59 | 8.52 | 77,600 |
15 Feb 2024 | 0.035 Dividend | |||||
14 Feb 2024 | 8.55 | 8.59 | 8.55 | 8.58 | 8.47 | 73,500 |
13 Feb 2024 | 8.58 | 8.58 | 8.52 | 8.55 | 8.44 | 137,600 |
12 Feb 2024 | 8.61 | 8.63 | 8.58 | 8.62 | 8.51 | 68,300 |
09 Feb 2024 | 8.57 | 8.61 | 8.53 | 8.58 | 8.47 | 94,000 |
08 Feb 2024 | 8.59 | 8.59 | 8.52 | 8.57 | 8.46 | 102,200 |
07 Feb 2024 | 8.58 | 8.61 | 8.54 | 8.57 | 8.46 | 71,900 |
06 Feb 2024 | 8.48 | 8.56 | 8.48 | 8.56 | 8.45 | 62,600 |
05 Feb 2024 | 8.52 | 8.54 | 8.46 | 8.46 | 8.36 | 61,600 |
02 Feb 2024 | 8.58 | 8.58 | 8.14 | 8.57 | 8.46 | 212,700 |
01 Feb 2024 | 8.56 | 8.65 | 8.56 | 8.63 | 8.52 | 163,900 |
31 Jan 2024 | 8.47 | 8.59 | 8.45 | 8.50 | 8.40 | 138,000 |
30 Jan 2024 | 8.43 | 8.46 | 8.41 | 8.45 | 8.35 | 102,900 |
29 Jan 2024 | 8.35 | 8.40 | 8.32 | 8.40 | 8.30 | 101,200 |
26 Jan 2024 | 8.37 | 8.37 | 8.30 | 8.31 | 8.21 | 67,400 |
25 Jan 2024 | 8.35 | 8.38 | 8.31 | 8.34 | 8.24 | 155,500 |
24 Jan 2024 | 8.31 | 8.37 | 8.27 | 8.31 | 8.21 | 226,300 |
23 Jan 2024 | 8.29 | 8.32 | 8.22 | 8.26 | 8.16 | 149,700 |
22 Jan 2024 | 8.29 | 8.34 | 8.27 | 8.31 | 8.21 | 180,000 |
19 Jan 2024 | 8.28 | 8.28 | 8.16 | 8.25 | 8.15 | 137,800 |
18 Jan 2024 | 8.35 | 8.35 | 8.24 | 8.26 | 8.16 | 177,700 |
17 Jan 2024 | 8.40 | 8.40 | 8.30 | 8.30 | 8.20 | 140,000 |
16 Jan 2024 | 8.43 | 8.47 | 8.40 | 8.40 | 8.30 | 293,200 |
16 Jan 2024 | 0.031 Dividend | |||||
12 Jan 2024 | 8.49 | 8.49 | 8.45 | 8.48 | 8.35 | 74,100 |
11 Jan 2024 | 8.46 | 8.48 | 8.43 | 8.45 | 8.32 | 136,700 |
10 Jan 2024 | 8.53 | 8.53 | 8.43 | 8.45 | 8.32 | 107,200 |
09 Jan 2024 | 8.54 | 8.54 | 8.48 | 8.48 | 8.35 | 190,900 |
08 Jan 2024 | 8.49 | 8.54 | 8.45 | 8.54 | 8.40 | 133,500 |
05 Jan 2024 | 8.47 | 8.48 | 8.43 | 8.45 | 8.32 | 81,100 |
04 Jan 2024 | 8.48 | 8.52 | 8.44 | 8.46 | 8.33 | 158,700 |
03 Jan 2024 | 8.52 | 8.55 | 8.48 | 8.54 | 8.40 | 79,400 |
02 Jan 2024 | 8.45 | 8.52 | 8.43 | 8.52 | 8.38 | 74,200 |
29 Dec 2023 | 8.41 | 8.48 | 8.41 | 8.45 | 8.32 | 224,100 |
28 Dec 2023 | 8.47 | 8.49 | 8.40 | 8.44 | 8.31 | 179,200 |
27 Dec 2023 | 8.47 | 8.51 | 8.46 | 8.47 | 8.34 | 252,900 |
26 Dec 2023 | 8.47 | 8.48 | 8.42 | 8.44 | 8.31 | 190,400 |
22 Dec 2023 | 8.47 | 8.50 | 8.42 | 8.46 | 8.33 | 140,600 |
21 Dec 2023 | 8.47 | 8.50 | 8.41 | 8.45 | 8.32 | 96,300 |
20 Dec 2023 | 8.48 | 8.49 | 8.43 | 8.45 | 8.32 | 124,700 |
19 Dec 2023 | 8.43 | 8.49 | 8.43 | 8.46 | 8.33 | 291,800 |
18 Dec 2023 | 8.48 | 8.48 | 8.40 | 8.43 | 8.30 | 158,900 |
15 Dec 2023 | 8.45 | 8.55 | 8.44 | 8.47 | 8.34 | 229,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |