Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 8.28 | 8.44 | 8.30 | 8.36 | 8.36 | 56,211 |
01 May 2024 | 8.29 | 8.34 | 8.28 | 8.30 | 8.30 | 56,000 |
30 Apr 2024 | 8.39 | 8.40 | 8.25 | 8.26 | 8.26 | 96,100 |
29 Apr 2024 | 8.28 | 8.30 | 8.25 | 8.29 | 8.29 | 58,700 |
26 Apr 2024 | 8.22 | 8.27 | 8.21 | 8.26 | 8.26 | 27,800 |
25 Apr 2024 | 8.23 | 8.23 | 8.18 | 8.18 | 8.18 | 50,200 |
24 Apr 2024 | 8.28 | 8.29 | 8.23 | 8.25 | 8.25 | 33,400 |
23 Apr 2024 | 8.25 | 8.29 | 8.25 | 8.28 | 8.28 | 24,100 |
22 Apr 2024 | 8.18 | 8.26 | 8.16 | 8.25 | 8.25 | 60,100 |
19 Apr 2024 | 8.21 | 8.22 | 8.16 | 8.17 | 8.17 | 71,700 |
18 Apr 2024 | 8.19 | 8.22 | 8.19 | 8.21 | 8.21 | 43,500 |
17 Apr 2024 | 8.16 | 8.19 | 8.15 | 8.17 | 8.17 | 40,200 |
16 Apr 2024 | 8.17 | 8.22 | 8.11 | 8.13 | 8.13 | 100,400 |
15 Apr 2024 | 8.26 | 8.28 | 8.11 | 8.18 | 8.18 | 166,600 |
12 Apr 2024 | 8.37 | 8.38 | 8.26 | 8.27 | 8.27 | 72,000 |
12 Apr 2024 | 0.1 Dividend | |||||
11 Apr 2024 | 8.57 | 8.58 | 8.46 | 8.46 | 8.36 | 145,500 |
10 Apr 2024 | 8.50 | 8.58 | 8.47 | 8.49 | 8.39 | 145,700 |
09 Apr 2024 | 8.55 | 8.58 | 8.50 | 8.56 | 8.46 | 143,800 |
08 Apr 2024 | 8.40 | 8.50 | 8.40 | 8.49 | 8.39 | 81,500 |
05 Apr 2024 | 8.41 | 8.44 | 8.37 | 8.41 | 8.31 | 105,400 |
04 Apr 2024 | 8.60 | 8.60 | 8.40 | 8.41 | 8.31 | 107,500 |
03 Apr 2024 | 8.50 | 8.51 | 8.41 | 8.42 | 8.32 | 91,100 |
02 Apr 2024 | 8.60 | 8.60 | 8.48 | 8.50 | 8.40 | 132,300 |
01 Apr 2024 | 8.62 | 8.65 | 8.55 | 8.55 | 8.45 | 152,800 |
28 Mar 2024 | 8.52 | 8.65 | 8.48 | 8.62 | 8.52 | 177,200 |
27 Mar 2024 | 8.47 | 8.52 | 8.45 | 8.52 | 8.42 | 56,800 |
26 Mar 2024 | 8.50 | 8.52 | 8.45 | 8.47 | 8.37 | 58,800 |
25 Mar 2024 | 8.42 | 8.47 | 8.41 | 8.46 | 8.36 | 66,300 |
22 Mar 2024 | 8.38 | 8.42 | 8.38 | 8.41 | 8.31 | 70,100 |
21 Mar 2024 | 8.37 | 8.45 | 8.34 | 8.38 | 8.28 | 69,300 |
20 Mar 2024 | 8.30 | 8.39 | 8.29 | 8.38 | 8.28 | 76,500 |
19 Mar 2024 | 8.35 | 8.35 | 8.29 | 8.32 | 8.23 | 49,100 |
18 Mar 2024 | 8.32 | 8.36 | 8.30 | 8.30 | 8.20 | 92,900 |
15 Mar 2024 | 8.33 | 8.34 | 8.29 | 8.30 | 8.20 | 89,700 |
14 Mar 2024 | 8.43 | 8.43 | 8.32 | 8.33 | 8.23 | 51,800 |
14 Mar 2024 | 0.1 Dividend | |||||
13 Mar 2024 | 8.48 | 8.49 | 8.45 | 8.48 | 8.28 | 75,900 |
12 Mar 2024 | 8.41 | 8.49 | 8.41 | 8.48 | 8.28 | 77,400 |
11 Mar 2024 | 8.39 | 8.43 | 8.39 | 8.42 | 8.22 | 76,200 |
08 Mar 2024 | 8.38 | 8.44 | 8.38 | 8.38 | 8.18 | 94,500 |
07 Mar 2024 | 8.41 | 8.44 | 8.38 | 8.38 | 8.18 | 70,000 |
06 Mar 2024 | 8.33 | 8.53 | 8.33 | 8.37 | 8.17 | 96,400 |
05 Mar 2024 | 8.30 | 8.36 | 8.29 | 8.34 | 8.14 | 160,100 |
04 Mar 2024 | 8.27 | 8.30 | 8.27 | 8.28 | 8.09 | 100,300 |
01 Mar 2024 | 8.26 | 8.28 | 8.25 | 8.28 | 8.09 | 106,600 |
29 Feb 2024 | 8.30 | 8.30 | 8.20 | 8.24 | 8.05 | 145,200 |
28 Feb 2024 | 8.18 | 8.19 | 8.15 | 8.19 | 8.00 | 111,700 |
27 Feb 2024 | 8.13 | 8.18 | 8.13 | 8.18 | 7.98 | 101,900 |
26 Feb 2024 | 8.19 | 8.20 | 8.11 | 8.12 | 7.93 | 109,700 |
23 Feb 2024 | 8.17 | 8.20 | 8.16 | 8.18 | 7.99 | 45,900 |
22 Feb 2024 | 8.18 | 8.20 | 8.16 | 8.17 | 7.98 | 119,600 |
21 Feb 2024 | 8.15 | 8.20 | 8.15 | 8.17 | 7.98 | 140,800 |
20 Feb 2024 | 8.20 | 8.22 | 8.18 | 8.19 | 8.00 | 115,300 |
16 Feb 2024 | 8.22 | 8.25 | 8.19 | 8.20 | 8.01 | 81,900 |
15 Feb 2024 | 8.26 | 8.29 | 8.26 | 8.26 | 8.07 | 99,400 |
14 Feb 2024 | 8.27 | 8.32 | 8.25 | 8.25 | 8.06 | 62,500 |
14 Feb 2024 | 0.1 Dividend | |||||
13 Feb 2024 | 8.41 | 8.41 | 8.34 | 8.37 | 8.08 | 117,600 |
12 Feb 2024 | 8.39 | 8.50 | 8.39 | 8.43 | 8.13 | 141,000 |
09 Feb 2024 | 8.44 | 8.47 | 8.38 | 8.39 | 8.10 | 81,900 |
08 Feb 2024 | 8.48 | 8.50 | 8.45 | 8.45 | 8.15 | 49,100 |
07 Feb 2024 | 8.45 | 8.53 | 8.44 | 8.49 | 8.19 | 138,100 |
06 Feb 2024 | 8.48 | 8.48 | 8.43 | 8.47 | 8.17 | 72,700 |
05 Feb 2024 | 8.47 | 8.50 | 8.41 | 8.44 | 8.14 | 71,400 |
02 Feb 2024 | 8.48 | 8.52 | 8.48 | 8.52 | 8.22 | 120,700 |
01 Feb 2024 | 8.48 | 8.55 | 8.44 | 8.53 | 8.23 | 129,600 |
31 Jan 2024 | 8.43 | 8.47 | 8.41 | 8.43 | 8.13 | 147,300 |
30 Jan 2024 | 8.39 | 8.42 | 8.36 | 8.42 | 8.12 | 65,100 |
29 Jan 2024 | 8.33 | 8.39 | 8.32 | 8.39 | 8.10 | 78,400 |
26 Jan 2024 | 8.34 | 8.36 | 8.32 | 8.33 | 8.04 | 64,900 |
25 Jan 2024 | 8.37 | 8.38 | 8.33 | 8.33 | 8.04 | 100,500 |
24 Jan 2024 | 8.35 | 8.39 | 8.31 | 8.37 | 8.08 | 68,000 |
23 Jan 2024 | 8.30 | 8.35 | 8.30 | 8.32 | 8.03 | 85,500 |
22 Jan 2024 | 8.29 | 8.36 | 8.29 | 8.32 | 8.03 | 112,900 |
19 Jan 2024 | 8.28 | 8.29 | 8.26 | 8.29 | 8.00 | 64,400 |
18 Jan 2024 | 8.26 | 8.30 | 8.26 | 8.28 | 7.99 | 61,500 |
17 Jan 2024 | 8.33 | 8.33 | 8.23 | 8.26 | 7.97 | 162,900 |
16 Jan 2024 | 8.42 | 8.43 | 8.31 | 8.31 | 8.02 | 182,100 |
12 Jan 2024 | 8.44 | 8.49 | 8.40 | 8.45 | 8.15 | 141,100 |
12 Jan 2024 | 0.1 Dividend | |||||
11 Jan 2024 | 8.57 | 8.57 | 8.48 | 8.49 | 8.10 | 191,500 |
10 Jan 2024 | 8.56 | 8.61 | 8.52 | 8.54 | 8.14 | 248,900 |
09 Jan 2024 | 8.57 | 8.63 | 8.44 | 8.56 | 8.16 | 192,100 |
08 Jan 2024 | 8.65 | 8.65 | 8.61 | 8.61 | 8.21 | 172,600 |
05 Jan 2024 | 8.61 | 8.71 | 8.59 | 8.65 | 8.25 | 125,200 |
04 Jan 2024 | 8.51 | 8.64 | 8.42 | 8.61 | 8.21 | 186,300 |
03 Jan 2024 | 8.41 | 8.53 | 8.36 | 8.51 | 8.11 | 140,600 |
02 Jan 2024 | 8.35 | 8.46 | 8.35 | 8.36 | 7.97 | 124,900 |
29 Dec 2023 | 8.47 | 8.47 | 8.33 | 8.36 | 7.97 | 138,300 |
28 Dec 2023 | 8.43 | 8.44 | 8.35 | 8.37 | 7.98 | 84,900 |
27 Dec 2023 | 8.26 | 8.44 | 8.26 | 8.41 | 8.02 | 168,500 |
26 Dec 2023 | 8.26 | 8.36 | 8.24 | 8.27 | 7.89 | 192,300 |
22 Dec 2023 | 8.25 | 8.31 | 8.16 | 8.26 | 7.88 | 116,500 |
21 Dec 2023 | 8.23 | 8.29 | 8.23 | 8.24 | 7.86 | 139,100 |
20 Dec 2023 | 8.37 | 8.39 | 8.23 | 8.23 | 7.85 | 193,100 |
19 Dec 2023 | 8.37 | 8.40 | 8.35 | 8.38 | 7.99 | 301,900 |
18 Dec 2023 | 8.36 | 8.45 | 8.34 | 8.37 | 7.98 | 145,200 |
15 Dec 2023 | 8.47 | 8.48 | 8.35 | 8.40 | 8.01 | 203,400 |
14 Dec 2023 | 8.45 | 8.49 | 8.35 | 8.39 | 8.00 | 133,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |