Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 8.32 | 8.34 | 8.30 | 8.32 | 8.32 | 43,688 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 8.22 | 8.25 | 8.17 | 8.24 | 8.24 | 112,400 |
01 May 2024 | 8.17 | 8.25 | 8.16 | 8.19 | 8.19 | 183,500 |
30 Apr 2024 | 8.18 | 8.21 | 8.16 | 8.20 | 8.20 | 125,900 |
29 Apr 2024 | 8.19 | 8.20 | 8.14 | 8.18 | 8.18 | 188,000 |
26 Apr 2024 | 8.17 | 8.25 | 8.16 | 8.19 | 8.19 | 213,600 |
25 Apr 2024 | 8.23 | 8.27 | 8.10 | 8.12 | 8.12 | 165,100 |
24 Apr 2024 | 8.35 | 8.35 | 8.26 | 8.28 | 8.28 | 93,600 |
23 Apr 2024 | 8.27 | 8.35 | 8.27 | 8.32 | 8.32 | 161,500 |
22 Apr 2024 | 8.18 | 8.30 | 8.18 | 8.30 | 8.30 | 171,600 |
22 Apr 2024 | 0.065 Dividend | |||||
19 Apr 2024 | 8.30 | 8.30 | 8.22 | 8.22 | 8.15 | 167,800 |
18 Apr 2024 | 8.28 | 8.32 | 8.26 | 8.28 | 8.21 | 153,900 |
17 Apr 2024 | 8.32 | 8.32 | 8.24 | 8.26 | 8.19 | 150,600 |
16 Apr 2024 | 8.29 | 8.29 | 8.25 | 8.27 | 8.20 | 199,700 |
15 Apr 2024 | 8.42 | 8.42 | 8.23 | 8.24 | 8.17 | 192,500 |
12 Apr 2024 | 8.41 | 8.43 | 8.35 | 8.36 | 8.29 | 185,200 |
11 Apr 2024 | 8.40 | 8.46 | 8.38 | 8.44 | 8.37 | 207,800 |
10 Apr 2024 | 8.42 | 8.42 | 8.37 | 8.40 | 8.33 | 300,300 |
09 Apr 2024 | 8.40 | 8.45 | 8.39 | 8.44 | 8.37 | 374,300 |
08 Apr 2024 | 8.32 | 8.40 | 8.31 | 8.39 | 8.32 | 274,100 |
05 Apr 2024 | 8.27 | 8.35 | 8.26 | 8.33 | 8.26 | 188,100 |
04 Apr 2024 | 8.34 | 8.39 | 8.28 | 8.28 | 8.21 | 292,600 |
03 Apr 2024 | 8.26 | 8.37 | 8.26 | 8.34 | 8.27 | 182,600 |
02 Apr 2024 | 8.30 | 8.31 | 8.22 | 8.29 | 8.22 | 236,600 |
01 Apr 2024 | 8.35 | 8.38 | 8.29 | 8.35 | 8.28 | 275,800 |
28 Mar 2024 | 8.37 | 8.41 | 8.34 | 8.35 | 8.28 | 186,000 |
27 Mar 2024 | 8.35 | 8.38 | 8.29 | 8.37 | 8.30 | 291,200 |
26 Mar 2024 | 8.36 | 8.39 | 8.34 | 8.35 | 8.28 | 120,300 |
25 Mar 2024 | 8.32 | 8.39 | 8.32 | 8.37 | 8.30 | 115,200 |
22 Mar 2024 | 8.38 | 8.39 | 8.31 | 8.36 | 8.29 | 203,800 |
21 Mar 2024 | 8.46 | 8.46 | 8.35 | 8.36 | 8.29 | 272,700 |
20 Mar 2024 | 8.37 | 8.42 | 8.35 | 8.42 | 8.35 | 164,700 |
20 Mar 2024 | 0.058 Dividend | |||||
19 Mar 2024 | 8.33 | 8.41 | 8.32 | 8.40 | 8.28 | 164,200 |
18 Mar 2024 | 8.36 | 8.36 | 8.28 | 8.35 | 8.23 | 357,800 |
15 Mar 2024 | 8.38 | 8.41 | 8.30 | 8.35 | 8.23 | 140,700 |
14 Mar 2024 | 8.45 | 8.46 | 8.39 | 8.40 | 8.28 | 168,300 |
13 Mar 2024 | 8.44 | 8.45 | 8.39 | 8.43 | 8.31 | 147,800 |
12 Mar 2024 | 8.39 | 8.45 | 8.37 | 8.43 | 8.31 | 89,800 |
11 Mar 2024 | 8.38 | 8.40 | 8.35 | 8.39 | 8.27 | 146,800 |
08 Mar 2024 | 8.45 | 8.45 | 8.33 | 8.39 | 8.27 | 188,400 |
07 Mar 2024 | 8.44 | 8.47 | 8.40 | 8.43 | 8.31 | 178,000 |
06 Mar 2024 | 8.38 | 8.46 | 8.38 | 8.41 | 8.29 | 106,500 |
05 Mar 2024 | 8.40 | 8.43 | 8.34 | 8.36 | 8.24 | 140,600 |
04 Mar 2024 | 8.37 | 8.43 | 8.37 | 8.40 | 8.28 | 159,300 |
01 Mar 2024 | 8.33 | 8.39 | 8.32 | 8.37 | 8.25 | 143,000 |
29 Feb 2024 | 8.38 | 8.40 | 8.30 | 8.33 | 8.21 | 137,100 |
28 Feb 2024 | 8.31 | 8.32 | 8.26 | 8.31 | 8.19 | 122,100 |
27 Feb 2024 | 8.30 | 8.33 | 8.28 | 8.31 | 8.19 | 139,200 |
26 Feb 2024 | 8.33 | 8.34 | 8.30 | 8.32 | 8.20 | 138,300 |
23 Feb 2024 | 8.31 | 8.35 | 8.23 | 8.31 | 8.19 | 200,100 |
22 Feb 2024 | 8.31 | 8.33 | 8.26 | 8.26 | 8.14 | 170,900 |
21 Feb 2024 | 8.22 | 8.31 | 8.22 | 8.25 | 8.13 | 109,700 |
21 Feb 2024 | 0.058 Dividend | |||||
20 Feb 2024 | 8.32 | 8.35 | 8.26 | 8.29 | 8.11 | 217,400 |
16 Feb 2024 | 8.35 | 8.35 | 8.30 | 8.32 | 8.14 | 98,500 |
15 Feb 2024 | 8.34 | 8.39 | 8.34 | 8.37 | 8.19 | 124,000 |
14 Feb 2024 | 8.29 | 8.33 | 8.28 | 8.33 | 8.15 | 148,600 |
13 Feb 2024 | 8.21 | 8.28 | 8.21 | 8.25 | 8.07 | 256,000 |
12 Feb 2024 | 8.25 | 8.33 | 8.25 | 8.29 | 8.11 | 153,100 |
09 Feb 2024 | 8.25 | 8.28 | 8.25 | 8.27 | 8.09 | 105,800 |
08 Feb 2024 | 8.22 | 8.26 | 8.19 | 8.24 | 8.06 | 175,700 |
07 Feb 2024 | 8.21 | 8.28 | 8.17 | 8.23 | 8.05 | 238,100 |
06 Feb 2024 | 8.07 | 8.21 | 8.07 | 8.19 | 8.01 | 414,300 |
05 Feb 2024 | 8.03 | 8.07 | 8.01 | 8.06 | 7.89 | 189,500 |
02 Feb 2024 | 8.03 | 8.05 | 7.95 | 8.04 | 7.87 | 181,900 |
01 Feb 2024 | 7.95 | 8.04 | 7.95 | 8.03 | 7.86 | 215,000 |
31 Jan 2024 | 7.96 | 8.00 | 7.95 | 7.97 | 7.80 | 221,300 |
30 Jan 2024 | 7.97 | 8.00 | 7.95 | 7.98 | 7.81 | 155,700 |
29 Jan 2024 | 7.94 | 8.00 | 7.94 | 8.00 | 7.83 | 161,900 |
26 Jan 2024 | 7.93 | 7.97 | 7.93 | 7.94 | 7.77 | 149,000 |
25 Jan 2024 | 7.95 | 7.96 | 7.94 | 7.95 | 7.78 | 243,300 |
24 Jan 2024 | 7.97 | 7.98 | 7.93 | 7.94 | 7.77 | 207,900 |
23 Jan 2024 | 7.94 | 7.97 | 7.90 | 7.92 | 7.75 | 293,200 |
22 Jan 2024 | 7.96 | 7.99 | 7.89 | 7.97 | 7.80 | 301,300 |
22 Jan 2024 | 0.058 Dividend | |||||
19 Jan 2024 | 8.00 | 8.03 | 7.99 | 7.99 | 7.76 | 162,500 |
18 Jan 2024 | 7.99 | 8.02 | 7.98 | 8.00 | 7.77 | 161,200 |
17 Jan 2024 | 7.93 | 7.97 | 7.90 | 7.96 | 7.73 | 115,700 |
16 Jan 2024 | 7.98 | 8.00 | 7.91 | 7.93 | 7.70 | 104,800 |
12 Jan 2024 | 7.88 | 7.99 | 7.88 | 7.97 | 7.74 | 110,700 |
11 Jan 2024 | 7.88 | 7.98 | 7.82 | 7.94 | 7.71 | 247,700 |
10 Jan 2024 | 7.83 | 7.87 | 7.81 | 7.87 | 7.64 | 119,500 |
09 Jan 2024 | 7.80 | 7.83 | 7.75 | 7.82 | 7.60 | 113,800 |
08 Jan 2024 | 7.71 | 7.83 | 7.69 | 7.83 | 7.60 | 109,800 |
05 Jan 2024 | 7.74 | 7.76 | 7.69 | 7.73 | 7.51 | 114,300 |
04 Jan 2024 | 7.70 | 7.75 | 7.56 | 7.73 | 7.51 | 213,800 |
03 Jan 2024 | 7.79 | 7.79 | 7.71 | 7.74 | 7.52 | 119,200 |
02 Jan 2024 | 7.80 | 7.81 | 7.75 | 7.78 | 7.56 | 128,900 |
29 Dec 2023 | 7.81 | 7.84 | 7.75 | 7.84 | 7.61 | 347,200 |
28 Dec 2023 | 7.79 | 7.81 | 7.77 | 7.79 | 7.57 | 154,200 |
27 Dec 2023 | 7.83 | 7.83 | 7.76 | 7.81 | 7.59 | 217,700 |
26 Dec 2023 | 7.79 | 7.85 | 7.78 | 7.82 | 7.60 | 129,000 |
22 Dec 2023 | 7.82 | 7.86 | 7.78 | 7.79 | 7.57 | 206,000 |
21 Dec 2023 | 7.75 | 7.85 | 7.75 | 7.80 | 7.58 | 187,000 |
21 Dec 2023 | 0.058 Dividend | |||||
20 Dec 2023 | 7.85 | 7.93 | 7.80 | 7.81 | 7.53 | 166,500 |
19 Dec 2023 | 7.92 | 7.95 | 7.85 | 7.89 | 7.61 | 174,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |