Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 8.43 | 8.45 | 8.43 | 8.44 | 8.44 | 54,336 |
16 May 2024 | 8.43 | 8.47 | 8.43 | 8.44 | 8.44 | 102,400 |
15 May 2024 | 8.37 | 8.44 | 8.37 | 8.43 | 8.43 | 172,200 |
14 May 2024 | 8.36 | 8.37 | 8.34 | 8.36 | 8.36 | 78,200 |
13 May 2024 | 8.33 | 8.36 | 8.32 | 8.34 | 8.34 | 72,600 |
10 May 2024 | 8.32 | 8.34 | 8.31 | 8.33 | 8.33 | 86,600 |
09 May 2024 | 8.23 | 8.31 | 8.23 | 8.31 | 8.31 | 119,300 |
08 May 2024 | 8.21 | 8.25 | 8.20 | 8.25 | 8.25 | 79,000 |
07 May 2024 | 8.20 | 8.25 | 8.20 | 8.23 | 8.23 | 49,500 |
06 May 2024 | 8.19 | 8.20 | 8.16 | 8.20 | 8.20 | 86,800 |
03 May 2024 | 8.10 | 8.16 | 8.10 | 8.14 | 8.14 | 44,700 |
02 May 2024 | 8.07 | 8.07 | 8.00 | 8.07 | 8.07 | 69,500 |
01 May 2024 | 8.00 | 8.09 | 7.96 | 8.00 | 8.00 | 106,500 |
30 Apr 2024 | 8.07 | 8.08 | 8.00 | 8.00 | 8.00 | 58,000 |
29 Apr 2024 | 8.13 | 8.13 | 8.07 | 8.12 | 8.12 | 54,300 |
29 Apr 2024 | 0.071 Dividend | |||||
26 Apr 2024 | 8.15 | 8.18 | 8.14 | 8.16 | 8.09 | 70,000 |
25 Apr 2024 | 8.12 | 8.15 | 8.05 | 8.14 | 8.07 | 65,900 |
24 Apr 2024 | 8.16 | 8.17 | 8.12 | 8.17 | 8.10 | 98,600 |
23 Apr 2024 | 8.09 | 8.15 | 8.07 | 8.13 | 8.06 | 71,900 |
22 Apr 2024 | 7.96 | 8.09 | 7.96 | 8.05 | 7.98 | 82,200 |
19 Apr 2024 | 7.92 | 7.97 | 7.92 | 7.93 | 7.86 | 62,300 |
18 Apr 2024 | 7.93 | 7.99 | 7.90 | 7.93 | 7.86 | 38,700 |
17 Apr 2024 | 7.97 | 7.97 | 7.89 | 7.93 | 7.86 | 93,300 |
16 Apr 2024 | 7.95 | 7.96 | 7.89 | 7.92 | 7.85 | 89,500 |
15 Apr 2024 | 8.08 | 8.12 | 7.92 | 7.96 | 7.89 | 133,700 |
12 Apr 2024 | 8.11 | 8.11 | 7.99 | 8.02 | 7.95 | 206,600 |
11 Apr 2024 | 8.17 | 8.18 | 8.07 | 8.16 | 8.09 | 99,800 |
10 Apr 2024 | 8.21 | 8.21 | 8.09 | 8.14 | 8.07 | 158,300 |
09 Apr 2024 | 8.25 | 8.28 | 8.20 | 8.28 | 8.21 | 69,100 |
08 Apr 2024 | 8.22 | 8.25 | 8.22 | 8.24 | 8.17 | 79,300 |
05 Apr 2024 | 8.19 | 8.24 | 8.15 | 8.22 | 8.15 | 67,500 |
04 Apr 2024 | 8.26 | 8.31 | 8.15 | 8.16 | 8.09 | 104,400 |
03 Apr 2024 | 8.23 | 8.26 | 8.21 | 8.23 | 8.16 | 62,600 |
02 Apr 2024 | 8.28 | 8.28 | 8.21 | 8.23 | 8.16 | 45,200 |
01 Apr 2024 | 8.34 | 8.34 | 8.28 | 8.32 | 8.25 | 52,100 |
28 Mar 2024 | 8.31 | 8.36 | 8.31 | 8.35 | 8.28 | 79,400 |
27 Mar 2024 | 8.27 | 8.32 | 8.25 | 8.32 | 8.25 | 98,900 |
27 Mar 2024 | 0.071 Dividend | |||||
26 Mar 2024 | 8.32 | 8.32 | 8.30 | 8.30 | 8.16 | 58,500 |
25 Mar 2024 | 8.30 | 8.31 | 8.28 | 8.30 | 8.16 | 73,000 |
22 Mar 2024 | 8.38 | 8.38 | 8.31 | 8.32 | 8.18 | 39,700 |
21 Mar 2024 | 8.30 | 8.38 | 8.30 | 8.35 | 8.21 | 94,300 |
20 Mar 2024 | 8.20 | 8.30 | 8.20 | 8.29 | 8.15 | 48,900 |
19 Mar 2024 | 8.15 | 8.22 | 8.14 | 8.22 | 8.08 | 53,800 |
18 Mar 2024 | 8.19 | 8.21 | 8.17 | 8.19 | 8.05 | 73,700 |
15 Mar 2024 | 8.21 | 8.21 | 8.15 | 8.16 | 8.02 | 85,800 |
14 Mar 2024 | 8.27 | 8.27 | 8.15 | 8.20 | 8.06 | 123,900 |
13 Mar 2024 | 8.28 | 8.28 | 8.24 | 8.26 | 8.12 | 60,400 |
12 Mar 2024 | 8.24 | 8.27 | 8.23 | 8.27 | 8.13 | 74,900 |
11 Mar 2024 | 8.21 | 8.24 | 8.18 | 8.24 | 8.10 | 93,300 |
08 Mar 2024 | 8.25 | 8.27 | 8.22 | 8.23 | 8.09 | 135,100 |
07 Mar 2024 | 8.22 | 8.24 | 8.22 | 8.23 | 8.09 | 93,000 |
06 Mar 2024 | 8.19 | 8.21 | 8.16 | 8.21 | 8.07 | 102,800 |
05 Mar 2024 | 8.17 | 8.17 | 8.12 | 8.14 | 8.00 | 44,700 |
04 Mar 2024 | 8.11 | 8.18 | 8.11 | 8.16 | 8.02 | 83,400 |
01 Mar 2024 | 8.12 | 8.15 | 8.07 | 8.14 | 8.00 | 57,000 |
29 Feb 2024 | 8.13 | 8.13 | 8.08 | 8.12 | 7.98 | 67,700 |
28 Feb 2024 | 8.07 | 8.09 | 8.06 | 8.07 | 7.93 | 24,500 |
28 Feb 2024 | 0.071 Dividend | |||||
27 Feb 2024 | 8.17 | 8.17 | 8.13 | 8.17 | 7.96 | 49,800 |
26 Feb 2024 | 8.20 | 8.20 | 8.12 | 8.12 | 7.91 | 80,100 |
23 Feb 2024 | 8.19 | 8.20 | 8.17 | 8.20 | 7.99 | 85,600 |
22 Feb 2024 | 8.12 | 8.18 | 8.11 | 8.16 | 7.95 | 117,300 |
21 Feb 2024 | 8.06 | 8.06 | 8.03 | 8.06 | 7.85 | 41,300 |
20 Feb 2024 | 8.07 | 8.07 | 8.03 | 8.05 | 7.84 | 122,900 |
16 Feb 2024 | 8.10 | 8.11 | 8.05 | 8.07 | 7.86 | 77,300 |
15 Feb 2024 | 8.00 | 8.10 | 8.00 | 8.09 | 7.88 | 75,800 |
14 Feb 2024 | 7.97 | 8.00 | 7.94 | 7.99 | 7.78 | 74,900 |
13 Feb 2024 | 8.03 | 8.03 | 7.86 | 7.93 | 7.73 | 210,800 |
12 Feb 2024 | 8.00 | 8.10 | 8.00 | 8.08 | 7.87 | 129,300 |
09 Feb 2024 | 8.06 | 8.06 | 8.00 | 8.04 | 7.83 | 40,000 |
08 Feb 2024 | 8.09 | 8.10 | 7.99 | 8.05 | 7.84 | 96,700 |
07 Feb 2024 | 8.10 | 8.10 | 8.02 | 8.05 | 7.84 | 130,100 |
06 Feb 2024 | 8.00 | 8.04 | 8.00 | 8.04 | 7.83 | 31,400 |
05 Feb 2024 | 8.05 | 8.05 | 7.97 | 8.02 | 7.81 | 76,800 |
02 Feb 2024 | 8.05 | 8.11 | 8.00 | 8.09 | 7.88 | 56,600 |
01 Feb 2024 | 8.09 | 8.09 | 7.98 | 8.09 | 7.88 | 90,200 |
31 Jan 2024 | 8.17 | 8.17 | 8.02 | 8.03 | 7.82 | 111,400 |
30 Jan 2024 | 8.15 | 8.15 | 8.10 | 8.14 | 7.93 | 45,500 |
30 Jan 2024 | 0.071 Dividend | |||||
29 Jan 2024 | 8.18 | 8.21 | 8.14 | 8.20 | 7.92 | 68,900 |
26 Jan 2024 | 8.16 | 8.17 | 8.14 | 8.16 | 7.88 | 69,300 |
25 Jan 2024 | 8.10 | 8.16 | 8.10 | 8.16 | 7.88 | 45,900 |
24 Jan 2024 | 8.11 | 8.15 | 8.09 | 8.10 | 7.82 | 71,300 |
23 Jan 2024 | 8.10 | 8.10 | 8.07 | 8.09 | 7.81 | 51,900 |
22 Jan 2024 | 8.07 | 8.12 | 8.06 | 8.08 | 7.80 | 104,700 |
19 Jan 2024 | 7.96 | 8.06 | 7.95 | 8.05 | 7.78 | 81,000 |
18 Jan 2024 | 7.94 | 7.97 | 7.89 | 7.97 | 7.70 | 61,800 |
17 Jan 2024 | 7.96 | 7.96 | 7.87 | 7.93 | 7.66 | 104,700 |
16 Jan 2024 | 8.03 | 8.03 | 7.95 | 7.99 | 7.72 | 142,400 |
15 Jan 2024 | 8.03 | 8.04 | 8.00 | 8.03 | 7.76 | 53,300 |
12 Jan 2024 | 8.08 | 8.08 | 8.00 | 8.02 | 7.75 | 75,200 |
11 Jan 2024 | 8.10 | 8.10 | 7.99 | 8.04 | 7.77 | 73,500 |
10 Jan 2024 | 8.09 | 8.10 | 8.05 | 8.07 | 7.79 | 128,000 |
09 Jan 2024 | 8.08 | 8.08 | 8.04 | 8.08 | 7.80 | 76,000 |
08 Jan 2024 | 8.02 | 8.09 | 8.01 | 8.09 | 7.81 | 61,900 |
05 Jan 2024 | 7.98 | 8.04 | 7.96 | 8.01 | 7.74 | 59,100 |
04 Jan 2024 | 7.96 | 8.02 | 7.95 | 7.97 | 7.70 | 53,400 |
03 Jan 2024 | 7.99 | 7.99 | 7.92 | 7.95 | 7.68 | 104,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |