Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.28 | 8.36 | 8.27 | 8.33 | 8.33 | 200,387 |
02 May 2024 | 8.23 | 8.26 | 8.22 | 8.23 | 8.23 | 152,300 |
01 May 2024 | 8.25 | 8.26 | 8.21 | 8.25 | 8.25 | 176,400 |
30 Apr 2024 | 8.24 | 8.24 | 8.17 | 8.19 | 8.19 | 141,700 |
29 Apr 2024 | 8.19 | 8.22 | 8.16 | 8.22 | 8.22 | 101,900 |
26 Apr 2024 | 8.15 | 8.16 | 8.13 | 8.15 | 8.15 | 120,700 |
25 Apr 2024 | 8.15 | 8.15 | 8.10 | 8.12 | 8.12 | 176,600 |
24 Apr 2024 | 8.25 | 8.25 | 8.14 | 8.15 | 8.15 | 364,300 |
23 Apr 2024 | 8.25 | 8.25 | 8.17 | 8.20 | 8.20 | 445,300 |
22 Apr 2024 | 8.34 | 8.34 | 8.19 | 8.20 | 8.20 | 373,400 |
19 Apr 2024 | 8.36 | 8.37 | 8.28 | 8.30 | 8.30 | 129,400 |
18 Apr 2024 | 8.40 | 8.40 | 8.30 | 8.31 | 8.31 | 142,700 |
17 Apr 2024 | 8.40 | 8.40 | 8.35 | 8.40 | 8.40 | 99,000 |
16 Apr 2024 | 8.31 | 8.40 | 8.29 | 8.38 | 8.38 | 173,100 |
15 Apr 2024 | 8.34 | 8.35 | 8.29 | 8.31 | 8.31 | 190,000 |
12 Apr 2024 | 8.35 | 8.40 | 8.35 | 8.36 | 8.36 | 96,700 |
11 Apr 2024 | 8.41 | 8.41 | 8.34 | 8.37 | 8.37 | 202,600 |
10 Apr 2024 | 8.38 | 8.41 | 8.35 | 8.37 | 8.37 | 355,800 |
10 Apr 2024 | 0.04 Dividend | |||||
09 Apr 2024 | 8.48 | 8.49 | 8.43 | 8.49 | 8.45 | 172,500 |
08 Apr 2024 | 8.41 | 8.48 | 8.41 | 8.45 | 8.41 | 213,500 |
05 Apr 2024 | 8.45 | 8.48 | 8.41 | 8.41 | 8.37 | 148,100 |
04 Apr 2024 | 8.50 | 8.53 | 8.44 | 8.46 | 8.42 | 176,800 |
03 Apr 2024 | 8.41 | 8.48 | 8.38 | 8.46 | 8.42 | 203,300 |
02 Apr 2024 | 8.40 | 8.44 | 8.38 | 8.42 | 8.38 | 180,900 |
01 Apr 2024 | 8.50 | 8.53 | 8.40 | 8.41 | 8.37 | 153,700 |
28 Mar 2024 | 8.49 | 8.55 | 8.45 | 8.50 | 8.46 | 245,900 |
27 Mar 2024 | 8.42 | 8.45 | 8.39 | 8.45 | 8.41 | 119,900 |
26 Mar 2024 | 8.40 | 8.42 | 8.39 | 8.41 | 8.37 | 109,500 |
25 Mar 2024 | 8.42 | 8.44 | 8.37 | 8.39 | 8.35 | 205,000 |
22 Mar 2024 | 8.47 | 8.48 | 8.45 | 8.45 | 8.41 | 187,100 |
21 Mar 2024 | 8.47 | 8.47 | 8.44 | 8.46 | 8.42 | 178,700 |
20 Mar 2024 | 8.42 | 8.47 | 8.40 | 8.47 | 8.43 | 192,100 |
19 Mar 2024 | 8.42 | 8.44 | 8.39 | 8.44 | 8.40 | 127,800 |
18 Mar 2024 | 8.40 | 8.44 | 8.38 | 8.41 | 8.37 | 271,400 |
15 Mar 2024 | 8.33 | 8.41 | 8.31 | 8.41 | 8.37 | 131,500 |
14 Mar 2024 | 8.35 | 8.36 | 8.31 | 8.31 | 8.27 | 253,500 |
13 Mar 2024 | 8.47 | 8.47 | 8.38 | 8.40 | 8.36 | 154,200 |
12 Mar 2024 | 8.47 | 8.47 | 8.38 | 8.41 | 8.37 | 192,700 |
11 Mar 2024 | 8.51 | 8.53 | 8.44 | 8.45 | 8.41 | 114,100 |
08 Mar 2024 | 8.48 | 8.52 | 8.45 | 8.48 | 8.44 | 170,000 |
08 Mar 2024 | 0.04 Dividend | |||||
07 Mar 2024 | 8.53 | 8.53 | 8.49 | 8.52 | 8.44 | 202,800 |
06 Mar 2024 | 8.51 | 8.53 | 8.46 | 8.52 | 8.44 | 197,500 |
05 Mar 2024 | 8.52 | 8.54 | 8.50 | 8.51 | 8.43 | 117,800 |
04 Mar 2024 | 8.55 | 8.58 | 8.46 | 8.50 | 8.42 | 304,500 |
01 Mar 2024 | 8.54 | 8.58 | 8.52 | 8.57 | 8.49 | 94,800 |
29 Feb 2024 | 8.53 | 8.58 | 8.52 | 8.55 | 8.47 | 92,400 |
28 Feb 2024 | 8.51 | 8.57 | 8.45 | 8.51 | 8.43 | 135,200 |
27 Feb 2024 | 8.53 | 8.55 | 8.51 | 8.52 | 8.44 | 88,900 |
26 Feb 2024 | 8.62 | 8.62 | 8.54 | 8.55 | 8.47 | 148,500 |
23 Feb 2024 | 8.59 | 8.65 | 8.59 | 8.63 | 8.55 | 81,600 |
22 Feb 2024 | 8.59 | 8.65 | 8.59 | 8.62 | 8.54 | 104,000 |
21 Feb 2024 | 8.56 | 8.61 | 8.56 | 8.59 | 8.51 | 98,400 |
20 Feb 2024 | 8.55 | 8.60 | 8.55 | 8.60 | 8.52 | 129,200 |
16 Feb 2024 | 8.56 | 8.58 | 8.54 | 8.57 | 8.49 | 100,500 |
15 Feb 2024 | 8.47 | 8.61 | 8.47 | 8.59 | 8.51 | 146,200 |
14 Feb 2024 | 8.32 | 8.51 | 8.32 | 8.47 | 8.39 | 203,600 |
13 Feb 2024 | 8.36 | 8.43 | 8.25 | 8.38 | 8.30 | 187,600 |
12 Feb 2024 | 8.46 | 8.51 | 8.46 | 8.47 | 8.39 | 229,400 |
09 Feb 2024 | 8.48 | 8.55 | 8.48 | 8.51 | 8.43 | 183,100 |
09 Feb 2024 | 0.04 Dividend | |||||
08 Feb 2024 | 8.53 | 8.57 | 8.53 | 8.55 | 8.43 | 198,000 |
07 Feb 2024 | 8.60 | 8.63 | 8.57 | 8.60 | 8.48 | 124,500 |
06 Feb 2024 | 8.45 | 8.61 | 8.45 | 8.61 | 8.49 | 138,200 |
05 Feb 2024 | 8.52 | 8.54 | 8.44 | 8.47 | 8.35 | 148,100 |
02 Feb 2024 | 8.55 | 8.59 | 8.51 | 8.57 | 8.45 | 319,400 |
01 Feb 2024 | 8.53 | 8.58 | 8.50 | 8.58 | 8.46 | 121,200 |
31 Jan 2024 | 8.36 | 8.46 | 8.36 | 8.43 | 8.31 | 214,100 |
30 Jan 2024 | 8.31 | 8.36 | 8.29 | 8.36 | 8.24 | 162,500 |
29 Jan 2024 | 8.25 | 8.30 | 8.22 | 8.29 | 8.17 | 158,000 |
26 Jan 2024 | 8.16 | 8.19 | 8.14 | 8.18 | 8.07 | 167,700 |
25 Jan 2024 | 8.16 | 8.21 | 8.16 | 8.20 | 8.09 | 159,600 |
24 Jan 2024 | 8.18 | 8.18 | 8.12 | 8.14 | 8.03 | 171,000 |
23 Jan 2024 | 8.10 | 8.15 | 8.09 | 8.10 | 7.99 | 208,600 |
22 Jan 2024 | 8.13 | 8.20 | 8.11 | 8.16 | 8.05 | 130,300 |
19 Jan 2024 | 8.12 | 8.13 | 8.00 | 8.11 | 8.00 | 186,400 |
18 Jan 2024 | 8.17 | 8.17 | 8.09 | 8.12 | 8.01 | 204,400 |
17 Jan 2024 | 8.19 | 8.19 | 8.11 | 8.14 | 8.03 | 149,900 |
16 Jan 2024 | 8.26 | 8.30 | 8.15 | 8.20 | 8.09 | 245,300 |
12 Jan 2024 | 8.33 | 8.37 | 8.30 | 8.30 | 8.18 | 179,300 |
11 Jan 2024 | 8.29 | 8.36 | 8.26 | 8.29 | 8.17 | 208,200 |
11 Jan 2024 | 0.04 Dividend | |||||
10 Jan 2024 | 8.40 | 8.43 | 8.33 | 8.37 | 8.21 | 284,500 |
09 Jan 2024 | 8.47 | 8.48 | 8.40 | 8.41 | 8.25 | 165,600 |
08 Jan 2024 | 8.37 | 8.49 | 8.36 | 8.46 | 8.30 | 237,500 |
05 Jan 2024 | 8.37 | 8.44 | 8.34 | 8.36 | 8.20 | 204,100 |
04 Jan 2024 | 8.33 | 8.40 | 8.33 | 8.37 | 8.21 | 141,000 |
03 Jan 2024 | 8.30 | 8.44 | 8.30 | 8.40 | 8.24 | 270,500 |
02 Jan 2024 | 8.28 | 8.35 | 8.22 | 8.32 | 8.16 | 219,700 |
29 Dec 2023 | 8.27 | 8.35 | 8.24 | 8.30 | 8.14 | 675,900 |
28 Dec 2023 | 8.32 | 8.35 | 8.26 | 8.27 | 8.12 | 315,000 |
27 Dec 2023 | 8.34 | 8.41 | 8.34 | 8.35 | 8.19 | 337,900 |
26 Dec 2023 | 8.39 | 8.40 | 8.30 | 8.34 | 8.18 | 397,300 |
22 Dec 2023 | 8.37 | 8.40 | 8.32 | 8.36 | 8.20 | 324,000 |
21 Dec 2023 | 8.40 | 8.46 | 8.34 | 8.38 | 8.22 | 448,100 |
20 Dec 2023 | 8.38 | 8.44 | 8.36 | 8.39 | 8.23 | 411,400 |
19 Dec 2023 | 8.32 | 8.46 | 8.28 | 8.42 | 8.26 | 430,200 |
18 Dec 2023 | 8.31 | 8.33 | 8.27 | 8.33 | 8.17 | 402,300 |
15 Dec 2023 | 8.28 | 8.40 | 8.28 | 8.33 | 8.17 | 413,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |