Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 8.38 | 8.40 | 8.34 | 8.35 | 8.35 | 53,492 |
22 May 2024 | 8.39 | 8.40 | 8.36 | 8.37 | 8.37 | 56,800 |
21 May 2024 | 8.35 | 8.39 | 8.35 | 8.39 | 8.39 | 65,800 |
20 May 2024 | 8.32 | 8.37 | 8.32 | 8.36 | 8.36 | 74,500 |
17 May 2024 | 8.33 | 8.36 | 8.33 | 8.35 | 8.35 | 62,300 |
16 May 2024 | 8.32 | 8.37 | 8.32 | 8.34 | 8.34 | 104,700 |
15 May 2024 | 8.32 | 8.35 | 8.32 | 8.34 | 8.34 | 65,000 |
14 May 2024 | 8.30 | 8.32 | 8.27 | 8.28 | 8.28 | 67,700 |
13 May 2024 | 8.32 | 8.33 | 8.28 | 8.32 | 8.32 | 59,400 |
10 May 2024 | 8.30 | 8.35 | 8.27 | 8.32 | 8.32 | 112,900 |
10 May 2024 | 0.081 Dividend | |||||
09 May 2024 | 8.40 | 8.42 | 8.39 | 8.41 | 8.33 | 111,000 |
08 May 2024 | 8.43 | 8.43 | 8.37 | 8.41 | 8.33 | 68,700 |
07 May 2024 | 8.41 | 8.45 | 8.41 | 8.43 | 8.35 | 95,600 |
06 May 2024 | 8.40 | 8.44 | 8.37 | 8.41 | 8.33 | 95,500 |
03 May 2024 | 8.40 | 8.42 | 8.39 | 8.42 | 8.34 | 66,300 |
02 May 2024 | 8.38 | 8.40 | 8.35 | 8.36 | 8.28 | 93,700 |
01 May 2024 | 8.31 | 8.38 | 8.29 | 8.35 | 8.27 | 94,000 |
30 Apr 2024 | 8.30 | 8.35 | 8.28 | 8.31 | 8.23 | 88,100 |
29 Apr 2024 | 8.30 | 8.33 | 8.28 | 8.32 | 8.24 | 33,400 |
26 Apr 2024 | 8.24 | 8.31 | 8.24 | 8.27 | 8.19 | 53,400 |
25 Apr 2024 | 8.13 | 8.27 | 8.13 | 8.24 | 8.16 | 69,100 |
24 Apr 2024 | 8.33 | 8.33 | 8.22 | 8.27 | 8.19 | 77,300 |
23 Apr 2024 | 8.29 | 8.33 | 8.29 | 8.30 | 8.22 | 83,500 |
22 Apr 2024 | 8.14 | 8.29 | 8.14 | 8.29 | 8.21 | 79,000 |
19 Apr 2024 | 8.19 | 8.20 | 8.12 | 8.15 | 8.07 | 108,900 |
18 Apr 2024 | 8.15 | 8.17 | 8.11 | 8.17 | 8.09 | 101,700 |
17 Apr 2024 | 8.07 | 8.13 | 8.07 | 8.11 | 8.03 | 89,500 |
16 Apr 2024 | 8.00 | 8.06 | 7.95 | 8.06 | 7.98 | 120,500 |
15 Apr 2024 | 8.25 | 8.26 | 8.00 | 8.01 | 7.93 | 186,500 |
12 Apr 2024 | 8.28 | 8.29 | 8.15 | 8.18 | 8.10 | 98,700 |
11 Apr 2024 | 8.37 | 8.37 | 8.23 | 8.28 | 8.20 | 121,700 |
10 Apr 2024 | 8.41 | 8.45 | 8.34 | 8.36 | 8.28 | 126,700 |
10 Apr 2024 | 0.081 Dividend | |||||
09 Apr 2024 | 8.55 | 8.56 | 8.52 | 8.53 | 8.37 | 128,600 |
08 Apr 2024 | 8.54 | 8.55 | 8.50 | 8.54 | 8.38 | 133,000 |
05 Apr 2024 | 8.54 | 8.55 | 8.52 | 8.54 | 8.38 | 115,600 |
04 Apr 2024 | 8.56 | 8.57 | 8.53 | 8.55 | 8.39 | 75,900 |
03 Apr 2024 | 8.54 | 8.54 | 8.51 | 8.54 | 8.38 | 96,300 |
02 Apr 2024 | 8.51 | 8.57 | 8.49 | 8.53 | 8.37 | 158,200 |
01 Apr 2024 | 8.51 | 8.56 | 8.49 | 8.55 | 8.39 | 166,100 |
28 Mar 2024 | 8.47 | 8.52 | 8.47 | 8.48 | 8.32 | 152,600 |
27 Mar 2024 | 8.48 | 8.50 | 8.46 | 8.48 | 8.32 | 108,000 |
26 Mar 2024 | 8.45 | 8.49 | 8.45 | 8.46 | 8.30 | 83,600 |
25 Mar 2024 | 8.47 | 8.49 | 8.46 | 8.47 | 8.31 | 59,300 |
22 Mar 2024 | 8.48 | 8.50 | 8.48 | 8.48 | 8.32 | 67,400 |
21 Mar 2024 | 8.50 | 8.50 | 8.45 | 8.47 | 8.31 | 97,500 |
20 Mar 2024 | 8.43 | 8.48 | 8.40 | 8.45 | 8.29 | 131,600 |
19 Mar 2024 | 8.40 | 8.40 | 8.36 | 8.39 | 8.23 | 139,300 |
18 Mar 2024 | 8.30 | 8.35 | 8.30 | 8.35 | 8.19 | 73,800 |
15 Mar 2024 | 8.38 | 8.39 | 8.27 | 8.27 | 8.11 | 114,400 |
14 Mar 2024 | 8.42 | 8.44 | 8.35 | 8.37 | 8.21 | 72,400 |
13 Mar 2024 | 8.42 | 8.50 | 8.39 | 8.41 | 8.25 | 130,800 |
12 Mar 2024 | 8.46 | 8.46 | 8.37 | 8.44 | 8.28 | 170,800 |
11 Mar 2024 | 8.48 | 8.48 | 8.43 | 8.46 | 8.30 | 86,600 |
08 Mar 2024 | 8.51 | 8.52 | 8.43 | 8.48 | 8.32 | 104,200 |
08 Mar 2024 | 0.081 Dividend | |||||
07 Mar 2024 | 8.57 | 8.58 | 8.56 | 8.56 | 8.32 | 109,400 |
06 Mar 2024 | 8.54 | 8.57 | 8.52 | 8.55 | 8.31 | 114,500 |
05 Mar 2024 | 8.52 | 8.54 | 8.50 | 8.51 | 8.27 | 114,800 |
04 Mar 2024 | 8.49 | 8.57 | 8.46 | 8.51 | 8.27 | 140,200 |
01 Mar 2024 | 8.49 | 8.50 | 8.45 | 8.47 | 8.23 | 149,600 |
29 Feb 2024 | 8.50 | 8.53 | 8.45 | 8.48 | 8.24 | 82,200 |
28 Feb 2024 | 8.46 | 8.51 | 8.46 | 8.49 | 8.25 | 120,700 |
27 Feb 2024 | 8.44 | 8.47 | 8.43 | 8.45 | 8.21 | 63,900 |
26 Feb 2024 | 8.44 | 8.45 | 8.36 | 8.44 | 8.20 | 127,400 |
23 Feb 2024 | 8.42 | 8.45 | 8.41 | 8.42 | 8.18 | 82,700 |
22 Feb 2024 | 8.44 | 8.45 | 8.40 | 8.41 | 8.17 | 88,100 |
21 Feb 2024 | 8.37 | 8.44 | 8.37 | 8.40 | 8.16 | 136,500 |
20 Feb 2024 | 8.46 | 8.48 | 8.40 | 8.43 | 8.19 | 117,100 |
16 Feb 2024 | 8.44 | 8.45 | 8.42 | 8.43 | 8.19 | 75,000 |
15 Feb 2024 | 8.42 | 8.44 | 8.39 | 8.44 | 8.20 | 121,800 |
14 Feb 2024 | 8.39 | 8.42 | 8.37 | 8.40 | 8.16 | 85,200 |
13 Feb 2024 | 8.36 | 8.39 | 8.35 | 8.37 | 8.13 | 139,100 |
12 Feb 2024 | 8.42 | 8.42 | 8.36 | 8.39 | 8.15 | 107,500 |
09 Feb 2024 | 8.40 | 8.41 | 8.36 | 8.38 | 8.14 | 91,500 |
09 Feb 2024 | 0.081 Dividend | |||||
08 Feb 2024 | 8.50 | 8.54 | 8.44 | 8.46 | 8.14 | 113,300 |
07 Feb 2024 | 8.48 | 8.50 | 8.47 | 8.48 | 8.16 | 67,100 |
06 Feb 2024 | 8.45 | 8.50 | 8.42 | 8.47 | 8.15 | 145,300 |
05 Feb 2024 | 8.43 | 8.49 | 8.43 | 8.46 | 8.14 | 136,000 |
02 Feb 2024 | 8.44 | 8.49 | 8.44 | 8.46 | 8.14 | 100,300 |
01 Feb 2024 | 8.50 | 8.50 | 8.44 | 8.47 | 8.15 | 124,800 |
31 Jan 2024 | 8.46 | 8.49 | 8.41 | 8.44 | 8.12 | 117,600 |
30 Jan 2024 | 8.45 | 8.48 | 8.43 | 8.46 | 8.14 | 119,600 |
29 Jan 2024 | 8.46 | 8.49 | 8.44 | 8.46 | 8.14 | 109,200 |
26 Jan 2024 | 8.44 | 8.50 | 8.43 | 8.49 | 8.17 | 109,900 |
25 Jan 2024 | 8.47 | 8.51 | 8.44 | 8.48 | 8.16 | 123,800 |
24 Jan 2024 | 8.53 | 8.53 | 8.45 | 8.47 | 8.15 | 108,100 |
23 Jan 2024 | 8.45 | 8.49 | 8.45 | 8.47 | 8.15 | 83,200 |
22 Jan 2024 | 8.43 | 8.48 | 8.40 | 8.46 | 8.14 | 103,900 |
19 Jan 2024 | 8.45 | 8.47 | 8.38 | 8.45 | 8.13 | 116,900 |
18 Jan 2024 | 8.44 | 8.49 | 8.38 | 8.41 | 8.09 | 113,800 |
17 Jan 2024 | 8.45 | 8.50 | 8.40 | 8.43 | 8.11 | 87,900 |
16 Jan 2024 | 8.56 | 8.56 | 8.44 | 8.50 | 8.18 | 154,100 |
12 Jan 2024 | 8.48 | 8.57 | 8.48 | 8.53 | 8.21 | 140,100 |
11 Jan 2024 | 8.49 | 8.52 | 8.46 | 8.49 | 8.17 | 77,700 |
11 Jan 2024 | 0.081 Dividend | |||||
10 Jan 2024 | 8.62 | 8.62 | 8.57 | 8.59 | 8.19 | 145,400 |
09 Jan 2024 | 8.57 | 8.61 | 8.57 | 8.58 | 8.18 | 92,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |