Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 8.20 | 8.24 | 8.14 | 8.16 | 8.16 | 30,970 |
25 Apr 2024 | 8.28 | 8.28 | 8.19 | 8.20 | 8.20 | 2,315 |
24 Apr 2024 | 8.29 | 8.29 | 8.20 | 8.21 | 8.21 | 1,935 |
23 Apr 2024 | 8.23 | 8.24 | 8.20 | 8.23 | 8.23 | 1,567 |
22 Apr 2024 | 8.26 | 8.26 | 8.21 | 8.22 | 8.22 | 3,241 |
19 Apr 2024 | 8.25 | 8.27 | 8.20 | 8.24 | 8.24 | 9,992 |
18 Apr 2024 | 8.20 | 8.24 | 8.17 | 8.21 | 8.21 | 17,997 |
17 Apr 2024 | 8.19 | 8.21 | 8.16 | 8.18 | 8.18 | 8,737 |
16 Apr 2024 | 8.26 | 8.26 | 8.17 | 8.19 | 8.19 | 9,494 |
15 Apr 2024 | 8.19 | 8.28 | 8.17 | 8.26 | 8.26 | 8,630 |
12 Apr 2024 | 8.26 | 8.28 | 8.19 | 8.23 | 8.23 | 9,269 |
11 Apr 2024 | 8.23 | 8.24 | 8.17 | 8.24 | 8.24 | 38,288 |
10 Apr 2024 | 8.27 | 8.29 | 8.20 | 8.22 | 8.22 | 26,745 |
09 Apr 2024 | 8.26 | 8.30 | 8.20 | 8.21 | 8.21 | 9,563 |
08 Apr 2024 | 8.18 | 8.26 | 8.18 | 8.25 | 8.25 | 5,846 |
05 Apr 2024 | 8.23 | 8.24 | 8.21 | 8.24 | 8.24 | 7,342 |
04 Apr 2024 | 8.24 | 8.24 | 8.13 | 8.20 | 8.20 | 14,086 |
03 Apr 2024 | 8.19 | 8.25 | 8.19 | 8.24 | 8.24 | 2,983 |
02 Apr 2024 | 8.30 | 8.31 | 8.15 | 8.19 | 8.19 | 11,425 |
01 Apr 2024 | 8.27 | 8.39 | 8.16 | 8.30 | 8.30 | 5,478 |
01 Apr 2024 | 0.075 Dividend | |||||
28 Mar 2024 | 8.29 | 8.35 | 8.24 | 8.34 | 8.27 | 9,064 |
27 Mar 2024 | 8.24 | 8.31 | 8.24 | 8.29 | 8.22 | 598 |
26 Mar 2024 | 8.29 | 8.35 | 8.25 | 8.26 | 8.19 | 16,406 |
25 Mar 2024 | 8.25 | 8.28 | 8.21 | 8.25 | 8.18 | 5,607 |
22 Mar 2024 | 8.24 | 8.27 | 8.21 | 8.25 | 8.18 | 2,916 |
21 Mar 2024 | 8.21 | 8.26 | 8.21 | 8.22 | 8.15 | 8,109 |
20 Mar 2024 | 8.23 | 8.24 | 8.20 | 8.24 | 8.17 | 5,340 |
19 Mar 2024 | 8.22 | 8.27 | 8.20 | 8.22 | 8.15 | 3,483 |
18 Mar 2024 | 8.20 | 8.29 | 8.19 | 8.22 | 8.15 | 4,053 |
15 Mar 2024 | 8.19 | 8.30 | 8.15 | 8.20 | 8.13 | 12,402 |
14 Mar 2024 | 8.20 | 8.26 | 8.15 | 8.22 | 8.15 | 79,844 |
13 Mar 2024 | 8.20 | 8.26 | 8.16 | 8.20 | 8.13 | 28,120 |
12 Mar 2024 | 8.20 | 8.22 | 8.18 | 8.19 | 8.12 | 15,571 |
11 Mar 2024 | 8.22 | 8.23 | 8.15 | 8.20 | 8.13 | 14,284 |
08 Mar 2024 | 8.27 | 8.29 | 8.18 | 8.22 | 8.15 | 53,258 |
07 Mar 2024 | 8.25 | 8.28 | 8.23 | 8.25 | 8.18 | 2,850 |
06 Mar 2024 | 8.29 | 8.29 | 8.21 | 8.23 | 8.16 | 12,157 |
05 Mar 2024 | 8.25 | 8.29 | 8.25 | 8.29 | 8.22 | 1,196 |
04 Mar 2024 | 8.43 | 8.44 | 8.20 | 8.25 | 8.18 | 1,529 |
01 Mar 2024 | 8.36 | 8.51 | 8.20 | 8.27 | 8.20 | 54,525 |
01 Mar 2024 | 0.075 Dividend | |||||
29 Feb 2024 | 8.43 | 8.47 | 8.39 | 8.43 | 8.28 | 156,409 |
28 Feb 2024 | 8.45 | 8.47 | 8.41 | 8.43 | 8.28 | 44,758 |
27 Feb 2024 | 8.42 | 8.70 | 8.40 | 8.44 | 8.29 | 5,314 |
26 Feb 2024 | 8.47 | 8.58 | 8.42 | 8.42 | 8.27 | 20,986 |
23 Feb 2024 | 8.33 | 8.46 | 8.24 | 8.46 | 8.31 | 276,532 |
22 Feb 2024 | 8.34 | 8.37 | 8.27 | 8.33 | 8.18 | 14,574 |
21 Feb 2024 | 8.30 | 8.32 | 8.23 | 8.25 | 8.10 | 29,715 |
20 Feb 2024 | 8.35 | 8.35 | 8.27 | 8.30 | 8.15 | 31,408 |
19 Feb 2024 | 8.23 | 8.35 | 8.23 | 8.27 | 8.12 | 4,632 |
16 Feb 2024 | 8.30 | 8.39 | 8.19 | 8.23 | 8.08 | 39,475 |
15 Feb 2024 | 8.18 | 8.52 | 8.18 | 8.40 | 8.25 | 36,929 |
14 Feb 2024 | 8.21 | 8.24 | 8.17 | 8.24 | 8.09 | 23,104 |
09 Feb 2024 | 8.21 | 8.22 | 8.17 | 8.21 | 8.06 | 5,544 |
08 Feb 2024 | 8.18 | 8.20 | 8.15 | 8.20 | 8.05 | 2,638 |
07 Feb 2024 | 8.21 | 8.21 | 8.13 | 8.18 | 8.03 | 9,951 |
06 Feb 2024 | 8.23 | 8.23 | 8.13 | 8.16 | 8.01 | 3,406 |
05 Feb 2024 | 8.26 | 8.26 | 8.10 | 8.13 | 7.99 | 58,948 |
02 Feb 2024 | 8.16 | 8.32 | 8.15 | 8.18 | 8.03 | 3,179 |
01 Feb 2024 | 8.24 | 8.30 | 8.08 | 8.20 | 8.05 | 19,101 |
01 Feb 2024 | 0.075 Dividend | |||||
31 Jan 2024 | 8.32 | 8.42 | 8.30 | 8.37 | 8.15 | 12,013 |
30 Jan 2024 | 8.29 | 8.31 | 8.27 | 8.31 | 8.09 | 1,460 |
29 Jan 2024 | 8.31 | 8.31 | 8.24 | 8.29 | 8.07 | 5,376 |
26 Jan 2024 | 8.29 | 8.31 | 8.25 | 8.26 | 8.04 | 22,201 |
25 Jan 2024 | 8.20 | 8.28 | 8.20 | 8.26 | 8.04 | 127,815 |
24 Jan 2024 | 8.25 | 8.29 | 8.23 | 8.26 | 8.04 | 14,005 |
23 Jan 2024 | 8.29 | 8.29 | 8.25 | 8.25 | 8.03 | 4,428 |
22 Jan 2024 | 8.28 | 8.30 | 8.20 | 8.29 | 8.07 | 14,268 |
19 Jan 2024 | 8.28 | 8.30 | 8.26 | 8.29 | 8.07 | 5,656 |
18 Jan 2024 | 8.31 | 8.31 | 8.26 | 8.28 | 8.06 | 3,720 |
17 Jan 2024 | 8.26 | 8.31 | 8.25 | 8.29 | 8.07 | 34,613 |
16 Jan 2024 | 8.27 | 8.27 | 8.19 | 8.27 | 8.05 | 47,548 |
15 Jan 2024 | 8.20 | 8.27 | 8.18 | 8.25 | 8.03 | 30,651 |
12 Jan 2024 | 8.15 | 8.20 | 8.15 | 8.20 | 7.98 | 13,588 |
11 Jan 2024 | 8.20 | 8.20 | 8.10 | 8.15 | 7.93 | 13,653 |
10 Jan 2024 | 8.19 | 8.21 | 7.99 | 8.10 | 7.88 | 18,834 |
09 Jan 2024 | 8.13 | 8.19 | 8.13 | 8.14 | 7.92 | 4,673 |
08 Jan 2024 | 8.16 | 8.16 | 8.11 | 8.14 | 7.92 | 4,899 |
05 Jan 2024 | 8.12 | 8.18 | 8.10 | 8.16 | 7.94 | 2,994 |
04 Jan 2024 | 8.11 | 8.16 | 8.08 | 8.13 | 7.91 | 16,942 |
03 Jan 2024 | 8.18 | 8.18 | 8.15 | 8.17 | 7.95 | 1,188 |
02 Jan 2024 | 8.30 | 8.30 | 8.18 | 8.19 | 7.97 | 13,858 |
02 Jan 2024 | 0.07 Dividend | |||||
28 Dec 2023 | 8.16 | 8.32 | 8.11 | 8.30 | 8.01 | 5,006 |
27 Dec 2023 | 8.14 | 8.17 | 8.02 | 8.11 | 7.83 | 50,337 |
26 Dec 2023 | 8.11 | 8.17 | 8.05 | 8.14 | 7.86 | 3,648 |
22 Dec 2023 | 8.06 | 8.11 | 8.06 | 8.11 | 7.83 | 912 |
21 Dec 2023 | 8.02 | 8.10 | 8.02 | 8.06 | 7.78 | 10,443 |
20 Dec 2023 | 8.10 | 8.12 | 8.04 | 8.05 | 7.77 | 63,873 |
19 Dec 2023 | 8.10 | 8.10 | 7.99 | 8.06 | 7.78 | 23,748 |
18 Dec 2023 | 8.16 | 8.17 | 8.07 | 8.10 | 7.82 | 4,939 |
15 Dec 2023 | 8.00 | 8.02 | 8.00 | 8.00 | 7.72 | 7,417 |
14 Dec 2023 | 7.95 | 8.02 | 7.90 | 7.98 | 7.70 | 44,435 |
13 Dec 2023 | 7.98 | 7.98 | 7.94 | 7.95 | 7.67 | 307,221 |
12 Dec 2023 | 8.00 | 8.00 | 7.95 | 7.96 | 7.68 | 10,840 |
11 Dec 2023 | 8.00 | 8.00 | 7.97 | 7.99 | 7.71 | 10,783 |
08 Dec 2023 | 8.02 | 8.02 | 7.98 | 8.00 | 7.72 | 63,660 |
07 Dec 2023 | 8.00 | 8.00 | 7.98 | 7.99 | 7.71 | 5,598 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |