Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.65 | 8.74 | 8.50 | 8.55 | 8.55 | 1,493,181 |
02 May 2024 | 8.53 | 8.54 | 8.35 | 8.53 | 8.53 | 786,600 |
01 May 2024 | 8.33 | 8.58 | 8.33 | 8.42 | 8.42 | 1,561,500 |
30 Apr 2024 | 8.41 | 8.44 | 8.30 | 8.33 | 8.33 | 1,189,700 |
29 Apr 2024 | 8.60 | 8.68 | 8.44 | 8.44 | 8.44 | 1,592,200 |
29 Apr 2024 | 0.12 Dividend | |||||
26 Apr 2024 | 8.53 | 8.77 | 8.37 | 8.72 | 8.60 | 2,125,600 |
25 Apr 2024 | 8.55 | 8.57 | 8.36 | 8.39 | 8.27 | 1,115,400 |
24 Apr 2024 | 8.60 | 8.64 | 8.53 | 8.63 | 8.51 | 706,500 |
23 Apr 2024 | 8.35 | 8.63 | 8.29 | 8.62 | 8.50 | 1,142,600 |
22 Apr 2024 | 8.30 | 8.36 | 8.23 | 8.31 | 8.20 | 958,000 |
19 Apr 2024 | 8.12 | 8.30 | 8.12 | 8.26 | 8.15 | 1,177,900 |
18 Apr 2024 | 8.18 | 8.27 | 8.13 | 8.14 | 8.03 | 822,100 |
17 Apr 2024 | 8.16 | 8.21 | 8.09 | 8.16 | 8.05 | 573,800 |
16 Apr 2024 | 8.13 | 8.14 | 7.94 | 8.10 | 7.99 | 1,374,200 |
15 Apr 2024 | 8.43 | 8.49 | 8.05 | 8.11 | 8.00 | 1,307,500 |
12 Apr 2024 | 8.39 | 8.54 | 8.35 | 8.39 | 8.27 | 775,400 |
11 Apr 2024 | 8.36 | 8.48 | 8.29 | 8.47 | 8.35 | 1,514,000 |
10 Apr 2024 | 8.53 | 8.53 | 8.20 | 8.27 | 8.16 | 1,992,500 |
09 Apr 2024 | 8.68 | 8.72 | 8.59 | 8.68 | 8.56 | 768,400 |
08 Apr 2024 | 8.75 | 8.81 | 8.61 | 8.65 | 8.53 | 767,100 |
05 Apr 2024 | 8.66 | 8.76 | 8.57 | 8.70 | 8.58 | 618,700 |
04 Apr 2024 | 8.80 | 8.88 | 8.66 | 8.67 | 8.55 | 738,800 |
03 Apr 2024 | 8.72 | 8.75 | 8.64 | 8.72 | 8.60 | 722,700 |
02 Apr 2024 | 8.81 | 8.90 | 8.72 | 8.74 | 8.62 | 1,178,600 |
01 Apr 2024 | 8.95 | 8.95 | 8.85 | 8.90 | 8.78 | 936,600 |
28 Mar 2024 | 8.86 | 8.97 | 8.82 | 8.93 | 8.81 | 1,421,200 |
27 Mar 2024 | 8.76 | 8.85 | 8.73 | 8.84 | 8.72 | 1,278,900 |
27 Mar 2024 | 0.12 Dividend | |||||
26 Mar 2024 | 9.08 | 9.08 | 8.75 | 8.77 | 8.53 | 1,827,900 |
25 Mar 2024 | 9.00 | 9.08 | 8.98 | 9.00 | 8.75 | 2,497,100 |
22 Mar 2024 | 8.96 | 9.04 | 8.93 | 8.95 | 8.71 | 1,055,000 |
21 Mar 2024 | 8.90 | 9.02 | 8.87 | 8.93 | 8.69 | 1,261,000 |
20 Mar 2024 | 8.78 | 9.02 | 8.68 | 8.90 | 8.66 | 2,277,900 |
19 Mar 2024 | 8.60 | 8.78 | 8.60 | 8.77 | 8.53 | 800,800 |
18 Mar 2024 | 8.63 | 8.70 | 8.57 | 8.64 | 8.40 | 712,300 |
15 Mar 2024 | 8.57 | 8.71 | 8.52 | 8.62 | 8.39 | 1,250,300 |
14 Mar 2024 | 8.79 | 8.83 | 8.55 | 8.56 | 8.33 | 855,400 |
13 Mar 2024 | 8.74 | 8.87 | 8.69 | 8.83 | 8.59 | 889,000 |
12 Mar 2024 | 8.65 | 8.74 | 8.60 | 8.73 | 8.49 | 662,800 |
11 Mar 2024 | 8.59 | 8.71 | 8.57 | 8.67 | 8.43 | 580,600 |
08 Mar 2024 | 8.60 | 8.78 | 8.56 | 8.62 | 8.39 | 984,700 |
07 Mar 2024 | 8.56 | 8.61 | 8.51 | 8.56 | 8.33 | 565,500 |
06 Mar 2024 | 8.50 | 8.57 | 8.46 | 8.50 | 8.27 | 836,800 |
05 Mar 2024 | 8.46 | 8.53 | 8.40 | 8.42 | 8.19 | 842,100 |
04 Mar 2024 | 8.67 | 8.70 | 8.51 | 8.52 | 8.29 | 1,132,700 |
01 Mar 2024 | 8.58 | 8.67 | 8.54 | 8.66 | 8.42 | 880,700 |
29 Feb 2024 | 8.50 | 8.63 | 8.46 | 8.60 | 8.37 | 1,128,300 |
28 Feb 2024 | 8.37 | 8.46 | 8.29 | 8.40 | 8.17 | 1,026,700 |
28 Feb 2024 | 0.12 Dividend | |||||
27 Feb 2024 | 8.53 | 8.56 | 8.46 | 8.53 | 8.18 | 1,131,700 |
26 Feb 2024 | 8.57 | 8.62 | 8.44 | 8.52 | 8.17 | 982,000 |
23 Feb 2024 | 8.47 | 8.60 | 8.38 | 8.55 | 8.20 | 968,800 |
22 Feb 2024 | 8.40 | 8.54 | 8.31 | 8.50 | 8.15 | 947,500 |
21 Feb 2024 | 8.31 | 8.37 | 8.24 | 8.37 | 8.03 | 603,000 |
20 Feb 2024 | 8.29 | 8.38 | 8.22 | 8.30 | 7.96 | 762,100 |
16 Feb 2024 | 8.28 | 8.50 | 8.21 | 8.36 | 8.02 | 1,033,500 |
15 Feb 2024 | 8.14 | 8.43 | 8.09 | 8.42 | 8.08 | 1,366,700 |
14 Feb 2024 | 7.95 | 8.03 | 7.91 | 8.02 | 7.69 | 670,100 |
13 Feb 2024 | 8.06 | 8.07 | 7.89 | 7.90 | 7.58 | 1,395,400 |
12 Feb 2024 | 8.23 | 8.31 | 8.17 | 8.27 | 7.93 | 849,800 |
09 Feb 2024 | 8.03 | 8.24 | 7.98 | 8.24 | 7.90 | 982,700 |
08 Feb 2024 | 8.02 | 8.07 | 7.89 | 7.99 | 7.66 | 1,146,300 |
07 Feb 2024 | 8.25 | 8.27 | 7.98 | 7.98 | 7.65 | 1,588,500 |
06 Feb 2024 | 8.21 | 8.36 | 8.16 | 8.25 | 7.91 | 923,000 |
05 Feb 2024 | 8.44 | 8.45 | 8.09 | 8.24 | 7.90 | 1,371,400 |
02 Feb 2024 | 8.29 | 8.63 | 8.11 | 8.58 | 8.23 | 3,816,500 |
01 Feb 2024 | 8.00 | 8.28 | 7.93 | 8.27 | 7.93 | 1,451,100 |
31 Jan 2024 | 8.16 | 8.30 | 7.98 | 7.98 | 7.65 | 2,203,600 |
30 Jan 2024 | 8.52 | 8.54 | 8.16 | 8.16 | 7.83 | 2,365,100 |
30 Jan 2024 | 0.12 Dividend | |||||
29 Jan 2024 | 8.71 | 8.73 | 8.59 | 8.71 | 8.24 | 1,413,700 |
26 Jan 2024 | 8.68 | 8.74 | 8.62 | 8.64 | 8.17 | 953,200 |
25 Jan 2024 | 8.57 | 8.66 | 8.51 | 8.65 | 8.18 | 1,143,700 |
24 Jan 2024 | 8.57 | 8.60 | 8.47 | 8.47 | 8.01 | 1,393,500 |
23 Jan 2024 | 8.40 | 8.51 | 8.32 | 8.49 | 8.03 | 960,400 |
22 Jan 2024 | 8.55 | 8.61 | 8.34 | 8.40 | 7.95 | 1,177,500 |
19 Jan 2024 | 8.59 | 8.59 | 8.25 | 8.47 | 8.01 | 1,352,100 |
18 Jan 2024 | 8.56 | 8.66 | 8.37 | 8.53 | 8.07 | 1,204,700 |
17 Jan 2024 | 8.60 | 8.74 | 8.48 | 8.54 | 8.08 | 1,166,200 |
16 Jan 2024 | 8.81 | 8.83 | 8.60 | 8.69 | 8.22 | 850,700 |
12 Jan 2024 | 8.75 | 8.92 | 8.71 | 8.80 | 8.32 | 1,144,900 |
11 Jan 2024 | 8.68 | 8.77 | 8.52 | 8.67 | 8.20 | 1,326,500 |
10 Jan 2024 | 8.68 | 8.78 | 8.63 | 8.74 | 8.27 | 798,100 |
09 Jan 2024 | 8.63 | 8.74 | 8.57 | 8.68 | 8.21 | 927,100 |
08 Jan 2024 | 8.32 | 8.69 | 8.26 | 8.68 | 8.21 | 1,244,700 |
05 Jan 2024 | 8.20 | 8.34 | 8.14 | 8.30 | 7.85 | 952,900 |
04 Jan 2024 | 8.20 | 8.26 | 8.15 | 8.22 | 7.77 | 594,500 |
03 Jan 2024 | 8.28 | 8.30 | 8.09 | 8.21 | 7.77 | 1,109,100 |
02 Jan 2024 | 8.40 | 8.40 | 8.29 | 8.33 | 7.88 | 1,013,200 |
29 Dec 2023 | 8.58 | 8.63 | 8.38 | 8.43 | 7.97 | 1,428,200 |
28 Dec 2023 | 8.68 | 8.70 | 8.57 | 8.65 | 8.18 | 1,156,000 |
28 Dec 2023 | 0.12 Dividend | |||||
27 Dec 2023 | 8.83 | 8.90 | 8.73 | 8.80 | 8.21 | 1,613,100 |
26 Dec 2023 | 8.64 | 8.85 | 8.62 | 8.77 | 8.18 | 1,232,300 |
22 Dec 2023 | 8.64 | 8.76 | 8.58 | 8.60 | 8.02 | 1,289,300 |
21 Dec 2023 | 8.55 | 8.62 | 8.46 | 8.62 | 8.04 | 1,408,200 |
20 Dec 2023 | 8.45 | 8.67 | 8.41 | 8.41 | 7.85 | 1,411,500 |
19 Dec 2023 | 8.30 | 8.50 | 8.30 | 8.47 | 7.90 | 1,246,100 |
18 Dec 2023 | 8.43 | 8.43 | 8.24 | 8.27 | 7.72 | 1,111,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |