Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.39 | 8.40 | 8.29 | 8.30 | 8.30 | 11,740,702 |
02 May 2024 | 8.28 | 8.44 | 8.27 | 8.32 | 8.32 | 9,937,600 |
01 May 2024 | 8.37 | 8.41 | 8.27 | 8.35 | 8.35 | 3,540,000 |
30 Apr 2024 | 8.56 | 8.64 | 8.48 | 8.53 | 8.53 | 6,439,000 |
29 Apr 2024 | 8.45 | 8.48 | 8.41 | 8.47 | 8.47 | 2,489,900 |
26 Apr 2024 | 8.38 | 8.48 | 8.38 | 8.45 | 8.45 | 2,892,700 |
25 Apr 2024 | 8.32 | 8.42 | 8.31 | 8.40 | 8.40 | 2,270,300 |
24 Apr 2024 | 8.41 | 8.42 | 8.31 | 8.35 | 8.35 | 5,161,300 |
23 Apr 2024 | 8.37 | 8.44 | 8.36 | 8.41 | 8.41 | 3,076,000 |
22 Apr 2024 | 8.22 | 8.36 | 8.20 | 8.36 | 8.36 | 3,991,300 |
19 Apr 2024 | 8.16 | 8.22 | 8.15 | 8.22 | 8.22 | 3,463,300 |
18 Apr 2024 | 8.09 | 8.14 | 8.06 | 8.13 | 8.13 | 4,769,900 |
17 Apr 2024 | 8.08 | 8.12 | 8.04 | 8.11 | 8.11 | 3,621,100 |
16 Apr 2024 | 8.07 | 8.15 | 8.06 | 8.10 | 8.10 | 5,209,800 |
15 Apr 2024 | 8.14 | 8.17 | 8.03 | 8.06 | 8.06 | 4,762,500 |
12 Apr 2024 | 8.14 | 8.17 | 7.99 | 8.01 | 8.01 | 7,843,900 |
11 Apr 2024 | 8.19 | 8.22 | 8.15 | 8.17 | 8.17 | 7,065,300 |
10 Apr 2024 | 8.19 | 8.23 | 8.14 | 8.17 | 8.17 | 4,070,500 |
09 Apr 2024 | 8.28 | 8.30 | 8.22 | 8.29 | 8.29 | 4,365,200 |
08 Apr 2024 | 8.27 | 8.29 | 8.21 | 8.22 | 8.22 | 5,329,300 |
05 Apr 2024 | 8.26 | 8.35 | 8.23 | 8.29 | 8.29 | 6,191,700 |
04 Apr 2024 | 8.30 | 8.36 | 8.22 | 8.23 | 8.23 | 4,000,600 |
03 Apr 2024 | 8.25 | 8.27 | 8.16 | 8.24 | 8.24 | 5,156,600 |
02 Apr 2024 | 8.32 | 8.35 | 8.21 | 8.28 | 8.28 | 8,558,200 |
01 Apr 2024 | 8.46 | 8.48 | 8.32 | 8.34 | 8.34 | 5,890,200 |
28 Mar 2024 | 8.53 | 8.59 | 8.49 | 8.49 | 8.49 | 4,383,800 |
27 Mar 2024 | 8.39 | 8.53 | 8.39 | 8.53 | 8.53 | 5,450,600 |
26 Mar 2024 | 8.41 | 8.43 | 8.34 | 8.41 | 8.41 | 6,488,200 |
25 Mar 2024 | 8.43 | 8.51 | 8.41 | 8.43 | 8.43 | 6,385,300 |
22 Mar 2024 | 8.38 | 8.42 | 8.34 | 8.38 | 8.38 | 8,750,100 |
21 Mar 2024 | 8.35 | 8.49 | 8.31 | 8.33 | 8.33 | 13,052,600 |
20 Mar 2024 | 8.27 | 8.30 | 8.19 | 8.24 | 8.24 | 10,002,700 |
19 Mar 2024 | 8.10 | 8.42 | 8.09 | 8.38 | 8.38 | 54,353,100 |
18 Mar 2024 | 8.19 | 8.20 | 7.89 | 8.12 | 8.12 | 16,383,900 |
15 Mar 2024 | 8.31 | 8.38 | 8.24 | 8.31 | 8.31 | 4,910,100 |
14 Mar 2024 | 8.51 | 8.52 | 8.22 | 8.23 | 8.23 | 8,901,400 |
14 Mar 2024 | 0.106 Dividend | |||||
13 Mar 2024 | 8.58 | 8.62 | 8.55 | 8.59 | 8.48 | 2,521,300 |
12 Mar 2024 | 8.63 | 8.69 | 8.59 | 8.66 | 8.55 | 2,765,600 |
11 Mar 2024 | 8.53 | 8.62 | 8.52 | 8.56 | 8.45 | 5,175,500 |
08 Mar 2024 | 8.55 | 8.65 | 8.53 | 8.63 | 8.52 | 6,706,600 |
07 Mar 2024 | 8.36 | 8.55 | 8.36 | 8.55 | 8.44 | 9,412,600 |
06 Mar 2024 | 8.31 | 8.35 | 8.28 | 8.33 | 8.23 | 4,290,500 |
05 Mar 2024 | 8.36 | 8.39 | 8.31 | 8.33 | 8.23 | 2,836,500 |
04 Mar 2024 | 8.33 | 8.36 | 8.28 | 8.31 | 8.21 | 2,050,900 |
01 Mar 2024 | 8.43 | 8.47 | 8.29 | 8.45 | 8.35 | 4,938,400 |
29 Feb 2024 | 8.50 | 8.66 | 8.48 | 8.56 | 8.45 | 7,606,100 |
28 Feb 2024 | 8.00 | 8.07 | 7.97 | 8.06 | 7.96 | 5,932,100 |
27 Feb 2024 | 8.21 | 8.26 | 8.17 | 8.24 | 8.14 | 3,112,000 |
26 Feb 2024 | 8.39 | 8.39 | 8.27 | 8.27 | 8.17 | 2,186,100 |
23 Feb 2024 | 8.41 | 8.43 | 8.36 | 8.41 | 8.31 | 2,362,400 |
22 Feb 2024 | 8.31 | 8.37 | 8.30 | 8.34 | 8.24 | 1,818,200 |
21 Feb 2024 | 8.28 | 8.33 | 8.24 | 8.33 | 8.23 | 2,830,900 |
20 Feb 2024 | 8.28 | 8.35 | 8.26 | 8.28 | 8.18 | 3,513,800 |
16 Feb 2024 | 8.23 | 8.24 | 8.18 | 8.22 | 8.12 | 3,465,200 |
15 Feb 2024 | 8.14 | 8.22 | 8.13 | 8.19 | 8.09 | 5,736,700 |
14 Feb 2024 | 8.06 | 8.07 | 8.01 | 8.06 | 7.96 | 3,130,700 |
13 Feb 2024 | 8.12 | 8.14 | 8.05 | 8.06 | 7.96 | 3,341,800 |
12 Feb 2024 | 8.18 | 8.22 | 8.14 | 8.16 | 8.06 | 2,213,400 |
09 Feb 2024 | 8.20 | 8.22 | 8.13 | 8.13 | 8.03 | 3,567,800 |
08 Feb 2024 | 8.32 | 8.34 | 8.25 | 8.27 | 8.17 | 2,454,900 |
07 Feb 2024 | 8.38 | 8.43 | 8.35 | 8.37 | 8.27 | 4,225,400 |
06 Feb 2024 | 8.35 | 8.42 | 8.32 | 8.38 | 8.28 | 3,591,800 |
05 Feb 2024 | 8.35 | 8.37 | 8.32 | 8.35 | 8.25 | 2,593,300 |
02 Feb 2024 | 8.36 | 8.36 | 8.29 | 8.31 | 8.21 | 1,991,600 |
01 Feb 2024 | 8.28 | 8.40 | 8.26 | 8.40 | 8.30 | 3,716,500 |
31 Jan 2024 | 8.33 | 8.36 | 8.18 | 8.20 | 8.10 | 3,140,600 |
30 Jan 2024 | 8.27 | 8.29 | 8.19 | 8.23 | 8.13 | 3,482,400 |
29 Jan 2024 | 8.20 | 8.28 | 8.17 | 8.28 | 8.18 | 3,004,400 |
26 Jan 2024 | 8.15 | 8.19 | 8.14 | 8.17 | 8.07 | 2,764,400 |
25 Jan 2024 | 8.12 | 8.13 | 8.02 | 8.08 | 7.98 | 4,267,100 |
24 Jan 2024 | 8.20 | 8.21 | 8.01 | 8.02 | 7.92 | 7,395,600 |
23 Jan 2024 | 8.20 | 8.32 | 8.19 | 8.29 | 8.19 | 5,060,900 |
22 Jan 2024 | 8.37 | 8.44 | 8.32 | 8.41 | 8.31 | 5,798,000 |
19 Jan 2024 | 8.41 | 8.49 | 8.37 | 8.49 | 8.39 | 3,848,400 |
18 Jan 2024 | 8.36 | 8.41 | 8.33 | 8.36 | 8.26 | 5,355,700 |
17 Jan 2024 | 8.35 | 8.48 | 8.33 | 8.47 | 8.37 | 6,973,500 |
16 Jan 2024 | 8.56 | 8.57 | 8.34 | 8.49 | 8.39 | 11,297,300 |
12 Jan 2024 | 8.69 | 8.71 | 8.63 | 8.64 | 8.53 | 2,498,100 |
11 Jan 2024 | 8.67 | 8.68 | 8.58 | 8.67 | 8.56 | 2,385,300 |
10 Jan 2024 | 8.62 | 8.68 | 8.61 | 8.67 | 8.56 | 2,680,200 |
09 Jan 2024 | 8.60 | 8.67 | 8.59 | 8.65 | 8.54 | 3,235,900 |
08 Jan 2024 | 8.49 | 8.66 | 8.49 | 8.66 | 8.55 | 3,313,300 |
05 Jan 2024 | 8.41 | 8.48 | 8.38 | 8.45 | 8.35 | 2,300,200 |
04 Jan 2024 | 8.35 | 8.43 | 8.33 | 8.38 | 8.28 | 2,703,300 |
03 Jan 2024 | 8.30 | 8.37 | 8.27 | 8.34 | 8.24 | 3,674,400 |
02 Jan 2024 | 8.15 | 8.27 | 8.15 | 8.23 | 8.13 | 4,713,300 |
29 Dec 2023 | 8.26 | 8.27 | 8.22 | 8.23 | 8.13 | 2,446,400 |
28 Dec 2023 | 8.27 | 8.31 | 8.25 | 8.28 | 8.18 | 2,562,500 |
27 Dec 2023 | 8.19 | 8.29 | 8.19 | 8.28 | 8.18 | 3,319,900 |
26 Dec 2023 | 8.11 | 8.20 | 8.09 | 8.20 | 8.10 | 2,790,100 |
22 Dec 2023 | 8.17 | 8.18 | 8.09 | 8.15 | 8.05 | 3,387,700 |
21 Dec 2023 | 8.19 | 8.22 | 8.10 | 8.19 | 8.09 | 4,871,200 |
20 Dec 2023 | 8.18 | 8.21 | 8.08 | 8.09 | 7.99 | 4,907,800 |
19 Dec 2023 | 8.18 | 8.21 | 8.11 | 8.17 | 8.07 | 4,685,100 |
18 Dec 2023 | 8.07 | 8.15 | 8.05 | 8.12 | 8.02 | 5,457,700 |
15 Dec 2023 | 8.15 | 8.16 | 7.98 | 7.99 | 7.89 | 8,997,800 |
14 Dec 2023 | 8.22 | 8.24 | 8.14 | 8.16 | 8.06 | 5,473,000 |
13 Dec 2023 | 8.21 | 8.23 | 8.09 | 8.21 | 8.11 | 8,409,300 |
12 Dec 2023 | 8.27 | 8.29 | 8.23 | 8.25 | 8.15 | 4,585,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |