Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 8.37 | 8.37 | 8.29 | 8.32 | 8.32 | 172,900 |
28 Jun 2024 | 0.058 Dividend | |||||
27 Jun 2024 | 8.39 | 8.43 | 8.34 | 8.37 | 8.31 | 128,300 |
26 Jun 2024 | 8.42 | 8.47 | 8.38 | 8.47 | 8.41 | 76,100 |
25 Jun 2024 | 8.46 | 8.46 | 8.40 | 8.42 | 8.36 | 141,500 |
24 Jun 2024 | 8.37 | 8.47 | 8.37 | 8.43 | 8.37 | 91,000 |
21 Jun 2024 | 8.32 | 8.38 | 8.32 | 8.37 | 8.31 | 120,400 |
20 Jun 2024 | 8.33 | 8.35 | 8.29 | 8.35 | 8.29 | 133,900 |
19 Jun 2024 | 8.31 | 8.36 | 8.31 | 8.32 | 8.26 | 49,700 |
18 Jun 2024 | 8.31 | 8.35 | 8.31 | 8.34 | 8.28 | 92,200 |
17 Jun 2024 | 8.29 | 8.32 | 8.28 | 8.32 | 8.26 | 47,300 |
14 Jun 2024 | 8.32 | 8.33 | 8.28 | 8.32 | 8.26 | 53,300 |
13 Jun 2024 | 8.38 | 8.38 | 8.28 | 8.34 | 8.28 | 237,200 |
12 Jun 2024 | 8.45 | 8.45 | 8.36 | 8.38 | 8.32 | 154,500 |
11 Jun 2024 | 8.38 | 8.40 | 8.35 | 8.38 | 8.32 | 101,400 |
10 Jun 2024 | 8.36 | 8.41 | 8.36 | 8.41 | 8.36 | 80,100 |
07 Jun 2024 | 8.33 | 8.43 | 8.33 | 8.38 | 8.32 | 123,800 |
06 Jun 2024 | 8.36 | 8.39 | 8.35 | 8.38 | 8.32 | 43,400 |
05 Jun 2024 | 8.28 | 8.35 | 8.28 | 8.35 | 8.29 | 78,200 |
04 Jun 2024 | 8.22 | 8.32 | 8.22 | 8.30 | 8.24 | 116,000 |
03 Jun 2024 | 8.21 | 8.29 | 8.21 | 8.26 | 8.20 | 93,700 |
31 May 2024 | 8.14 | 8.22 | 8.14 | 8.22 | 8.16 | 52,600 |
31 May 2024 | 0.058 Dividend | |||||
30 May 2024 | 8.19 | 8.20 | 8.13 | 8.17 | 8.06 | 151,600 |
29 May 2024 | 8.24 | 8.24 | 8.18 | 8.21 | 8.10 | 92,900 |
28 May 2024 | 8.30 | 8.38 | 8.22 | 8.27 | 8.15 | 327,500 |
27 May 2024 | 8.38 | 8.38 | 8.35 | 8.38 | 8.26 | 41,900 |
24 May 2024 | 8.38 | 8.38 | 8.34 | 8.34 | 8.22 | 32,800 |
23 May 2024 | 8.48 | 8.48 | 8.34 | 8.35 | 8.23 | 105,300 |
22 May 2024 | 8.45 | 8.48 | 8.43 | 8.44 | 8.32 | 54,200 |
21 May 2024 | 8.45 | 8.47 | 8.43 | 8.46 | 8.34 | 77,100 |
17 May 2024 | 8.43 | 8.46 | 8.41 | 8.46 | 8.34 | 61,300 |
16 May 2024 | 8.43 | 8.45 | 8.42 | 8.42 | 8.30 | 145,200 |
15 May 2024 | 8.36 | 8.46 | 8.36 | 8.45 | 8.33 | 135,300 |
14 May 2024 | 8.32 | 8.36 | 8.31 | 8.36 | 8.24 | 32,300 |
13 May 2024 | 8.35 | 8.36 | 8.31 | 8.33 | 8.21 | 56,200 |
10 May 2024 | 8.32 | 8.36 | 8.32 | 8.35 | 8.23 | 62,400 |
09 May 2024 | 8.23 | 8.32 | 8.23 | 8.32 | 8.20 | 122,200 |
08 May 2024 | 8.25 | 8.26 | 8.23 | 8.25 | 8.13 | 47,300 |
07 May 2024 | 8.23 | 8.28 | 8.23 | 8.28 | 8.16 | 76,200 |
06 May 2024 | 8.25 | 8.25 | 8.18 | 8.21 | 8.10 | 51,900 |
03 May 2024 | 8.18 | 8.23 | 8.18 | 8.23 | 8.11 | 51,700 |
02 May 2024 | 8.16 | 8.16 | 8.09 | 8.15 | 8.04 | 68,100 |
01 May 2024 | 8.12 | 8.18 | 8.08 | 8.12 | 8.01 | 80,800 |
30 Apr 2024 | 8.08 | 8.13 | 8.08 | 8.10 | 7.99 | 63,700 |
29 Apr 2024 | 8.07 | 8.14 | 8.07 | 8.11 | 8.00 | 60,600 |
29 Apr 2024 | 0.058 Dividend | |||||
26 Apr 2024 | 8.17 | 8.17 | 8.12 | 8.17 | 8.00 | 140,100 |
25 Apr 2024 | 8.15 | 8.17 | 8.10 | 8.15 | 7.97 | 65,200 |
24 Apr 2024 | 8.14 | 8.19 | 8.14 | 8.17 | 8.00 | 130,700 |
23 Apr 2024 | 8.09 | 8.18 | 8.09 | 8.16 | 7.99 | 125,500 |
22 Apr 2024 | 8.04 | 8.10 | 8.00 | 8.03 | 7.87 | 127,300 |
19 Apr 2024 | 7.98 | 8.02 | 7.98 | 7.99 | 7.82 | 134,100 |
18 Apr 2024 | 8.02 | 8.02 | 7.97 | 7.98 | 7.81 | 56,800 |
17 Apr 2024 | 8.02 | 8.02 | 7.98 | 7.99 | 7.82 | 92,800 |
16 Apr 2024 | 7.99 | 8.05 | 7.99 | 8.02 | 7.85 | 71,500 |
15 Apr 2024 | 8.06 | 8.12 | 7.99 | 8.02 | 7.85 | 168,000 |
12 Apr 2024 | 8.12 | 8.12 | 8.00 | 8.02 | 7.85 | 233,500 |
11 Apr 2024 | 8.16 | 8.20 | 8.12 | 8.18 | 8.01 | 120,700 |
10 Apr 2024 | 8.25 | 8.25 | 8.15 | 8.20 | 8.03 | 68,500 |
09 Apr 2024 | 8.22 | 8.29 | 8.22 | 8.29 | 8.12 | 60,000 |
08 Apr 2024 | 8.25 | 8.25 | 8.21 | 8.22 | 8.05 | 123,500 |
05 Apr 2024 | 8.20 | 8.26 | 8.18 | 8.25 | 8.08 | 93,200 |
04 Apr 2024 | 8.28 | 8.32 | 8.17 | 8.18 | 8.01 | 180,100 |
03 Apr 2024 | 8.27 | 8.30 | 8.24 | 8.26 | 8.09 | 197,600 |
02 Apr 2024 | 8.32 | 8.32 | 8.25 | 8.28 | 8.11 | 169,300 |
01 Apr 2024 | 8.41 | 8.43 | 8.35 | 8.38 | 8.20 | 76,000 |
28 Mar 2024 | 8.41 | 8.45 | 8.41 | 8.43 | 8.25 | 30,300 |
27 Mar 2024 | 8.35 | 8.43 | 8.35 | 8.43 | 8.25 | 81,400 |
27 Mar 2024 | 0.058 Dividend | |||||
26 Mar 2024 | 8.33 | 8.39 | 8.33 | 8.38 | 8.15 | 62,800 |
25 Mar 2024 | 8.38 | 8.38 | 8.33 | 8.35 | 8.12 | 59,700 |
22 Mar 2024 | 8.42 | 8.42 | 8.36 | 8.38 | 8.15 | 46,000 |
21 Mar 2024 | 8.34 | 8.41 | 8.34 | 8.39 | 8.16 | 109,800 |
20 Mar 2024 | 8.39 | 8.39 | 8.32 | 8.37 | 8.14 | 98,600 |
19 Mar 2024 | 8.34 | 8.39 | 8.33 | 8.39 | 8.16 | 54,900 |
18 Mar 2024 | 8.38 | 8.41 | 8.33 | 8.34 | 8.11 | 57,500 |
15 Mar 2024 | 8.40 | 8.40 | 8.35 | 8.37 | 8.14 | 76,300 |
14 Mar 2024 | 8.47 | 8.47 | 8.36 | 8.40 | 8.17 | 84,100 |
13 Mar 2024 | 8.54 | 8.54 | 8.43 | 8.44 | 8.21 | 76,000 |
12 Mar 2024 | 8.48 | 8.50 | 8.45 | 8.50 | 8.26 | 160,400 |
11 Mar 2024 | 8.46 | 8.48 | 8.42 | 8.46 | 8.23 | 148,900 |
08 Mar 2024 | 8.47 | 8.50 | 8.45 | 8.47 | 8.23 | 110,700 |
07 Mar 2024 | 8.47 | 8.48 | 8.45 | 8.47 | 8.23 | 97,600 |
06 Mar 2024 | 8.45 | 8.47 | 8.43 | 8.44 | 8.21 | 71,900 |
05 Mar 2024 | 8.44 | 8.45 | 8.38 | 8.40 | 8.17 | 43,100 |
04 Mar 2024 | 8.43 | 8.44 | 8.42 | 8.44 | 8.21 | 90,400 |
01 Mar 2024 | 8.37 | 8.44 | 8.35 | 8.44 | 8.21 | 79,800 |
29 Feb 2024 | 8.42 | 8.44 | 8.37 | 8.39 | 8.16 | 102,000 |
28 Feb 2024 | 8.45 | 8.45 | 8.40 | 8.44 | 8.21 | 71,400 |
28 Feb 2024 | 0.058 Dividend | |||||
27 Feb 2024 | 8.52 | 8.52 | 8.46 | 8.50 | 8.21 | 55,800 |
26 Feb 2024 | 8.56 | 8.56 | 8.49 | 8.50 | 8.21 | 52,000 |
23 Feb 2024 | 8.50 | 8.56 | 8.50 | 8.56 | 8.27 | 192,900 |
22 Feb 2024 | 8.45 | 8.50 | 8.41 | 8.50 | 8.21 | 120,100 |
21 Feb 2024 | 8.36 | 8.43 | 8.36 | 8.43 | 8.14 | 91,500 |
20 Feb 2024 | 8.39 | 8.45 | 8.38 | 8.40 | 8.11 | 101,100 |
16 Feb 2024 | 8.38 | 8.45 | 8.37 | 8.40 | 8.11 | 143,300 |
15 Feb 2024 | 8.36 | 8.39 | 8.32 | 8.39 | 8.10 | 126,600 |
14 Feb 2024 | 8.32 | 8.32 | 8.26 | 8.32 | 8.03 | 47,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |