Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 8.15 | 8.19 | 8.05 | 8.14 | 8.14 | 60,500 |
30 Apr 2024 | 8.09 | 8.10 | 8.03 | 8.07 | 8.07 | 30,800 |
29 Apr 2024 | 8.15 | 8.15 | 8.07 | 8.08 | 8.08 | 19,600 |
26 Apr 2024 | 8.05 | 8.08 | 8.04 | 8.04 | 8.04 | 12,400 |
25 Apr 2024 | 8.10 | 8.10 | 8.03 | 8.04 | 8.04 | 29,900 |
24 Apr 2024 | 8.12 | 8.21 | 8.08 | 8.11 | 8.11 | 60,400 |
23 Apr 2024 | 8.03 | 8.15 | 8.03 | 8.14 | 8.14 | 37,600 |
22 Apr 2024 | 8.02 | 8.04 | 7.99 | 8.03 | 8.03 | 13,100 |
22 Apr 2024 | 0.046 Dividend | |||||
19 Apr 2024 | 8.05 | 8.06 | 8.01 | 8.02 | 7.97 | 37,000 |
18 Apr 2024 | 8.00 | 8.07 | 8.00 | 8.02 | 7.97 | 26,500 |
17 Apr 2024 | 7.99 | 8.03 | 7.99 | 8.02 | 7.97 | 31,700 |
16 Apr 2024 | 7.90 | 8.00 | 7.89 | 7.97 | 7.92 | 84,900 |
15 Apr 2024 | 8.13 | 8.13 | 7.92 | 7.93 | 7.88 | 38,500 |
12 Apr 2024 | 8.16 | 8.17 | 8.10 | 8.10 | 8.05 | 46,400 |
11 Apr 2024 | 8.21 | 8.22 | 8.14 | 8.16 | 8.11 | 30,000 |
10 Apr 2024 | 8.31 | 8.31 | 8.20 | 8.22 | 8.17 | 43,200 |
09 Apr 2024 | 8.39 | 8.39 | 8.32 | 8.32 | 8.27 | 23,800 |
08 Apr 2024 | 8.30 | 8.32 | 8.25 | 8.30 | 8.25 | 26,600 |
05 Apr 2024 | 8.30 | 8.31 | 8.28 | 8.29 | 8.24 | 6,300 |
04 Apr 2024 | 8.36 | 8.38 | 8.30 | 8.31 | 8.26 | 61,900 |
03 Apr 2024 | 8.34 | 8.37 | 8.33 | 8.36 | 8.31 | 28,100 |
02 Apr 2024 | 8.40 | 8.40 | 8.34 | 8.35 | 8.30 | 42,400 |
01 Apr 2024 | 8.40 | 8.43 | 8.39 | 8.41 | 8.36 | 57,300 |
28 Mar 2024 | 8.44 | 8.45 | 8.41 | 8.44 | 8.39 | 24,900 |
27 Mar 2024 | 8.41 | 8.42 | 8.38 | 8.40 | 8.35 | 16,700 |
26 Mar 2024 | 8.37 | 8.40 | 8.35 | 8.38 | 8.33 | 33,800 |
25 Mar 2024 | 8.42 | 8.44 | 8.40 | 8.41 | 8.36 | 37,200 |
22 Mar 2024 | 8.37 | 8.44 | 8.37 | 8.42 | 8.37 | 24,800 |
21 Mar 2024 | 8.38 | 8.40 | 8.33 | 8.38 | 8.33 | 23,700 |
20 Mar 2024 | 8.33 | 8.36 | 8.30 | 8.33 | 8.28 | 27,300 |
20 Mar 2024 | 0.046 Dividend | |||||
19 Mar 2024 | 8.32 | 8.35 | 8.30 | 8.34 | 8.25 | 26,600 |
18 Mar 2024 | 8.28 | 8.30 | 8.27 | 8.30 | 8.21 | 27,700 |
15 Mar 2024 | 8.28 | 8.29 | 8.26 | 8.28 | 8.19 | 7,200 |
14 Mar 2024 | 8.30 | 8.31 | 8.23 | 8.24 | 8.15 | 17,200 |
13 Mar 2024 | 8.26 | 8.33 | 8.26 | 8.30 | 8.21 | 19,700 |
12 Mar 2024 | 8.26 | 8.29 | 8.23 | 8.26 | 8.17 | 38,000 |
11 Mar 2024 | 8.31 | 8.31 | 8.25 | 8.26 | 8.17 | 31,500 |
08 Mar 2024 | 8.27 | 8.31 | 8.27 | 8.29 | 8.20 | 12,600 |
07 Mar 2024 | 8.24 | 8.28 | 8.24 | 8.27 | 8.18 | 11,900 |
06 Mar 2024 | 8.26 | 8.27 | 8.22 | 8.23 | 8.14 | 20,300 |
05 Mar 2024 | 8.24 | 8.27 | 8.21 | 8.21 | 8.12 | 31,900 |
04 Mar 2024 | 8.25 | 8.30 | 8.24 | 8.25 | 8.16 | 24,400 |
01 Mar 2024 | 8.29 | 8.47 | 8.26 | 8.29 | 8.20 | 41,300 |
29 Feb 2024 | 8.29 | 8.29 | 8.23 | 8.26 | 8.17 | 27,000 |
28 Feb 2024 | 8.20 | 8.24 | 8.20 | 8.22 | 8.13 | 49,600 |
27 Feb 2024 | 8.26 | 8.26 | 8.20 | 8.22 | 8.13 | 25,700 |
26 Feb 2024 | 8.26 | 8.27 | 8.22 | 8.23 | 8.14 | 55,200 |
23 Feb 2024 | 8.21 | 8.28 | 8.21 | 8.27 | 8.18 | 38,900 |
22 Feb 2024 | 8.25 | 8.27 | 8.22 | 8.22 | 8.13 | 31,400 |
21 Feb 2024 | 8.19 | 8.24 | 8.19 | 8.22 | 8.13 | 31,600 |
21 Feb 2024 | 0.046 Dividend | |||||
20 Feb 2024 | 8.20 | 8.26 | 8.20 | 8.24 | 8.10 | 33,400 |
16 Feb 2024 | 8.21 | 8.25 | 8.20 | 8.21 | 8.07 | 17,800 |
15 Feb 2024 | 8.20 | 8.26 | 8.20 | 8.26 | 8.12 | 36,000 |
14 Feb 2024 | 8.13 | 8.17 | 8.13 | 8.17 | 8.03 | 39,100 |
13 Feb 2024 | 8.20 | 8.21 | 8.11 | 8.13 | 7.99 | 53,000 |
12 Feb 2024 | 8.23 | 8.29 | 8.23 | 8.26 | 8.12 | 34,400 |
09 Feb 2024 | 8.20 | 8.22 | 8.19 | 8.21 | 8.07 | 27,700 |
08 Feb 2024 | 8.25 | 8.25 | 8.15 | 8.17 | 8.03 | 30,600 |
07 Feb 2024 | 8.29 | 8.29 | 8.21 | 8.21 | 8.07 | 32,300 |
06 Feb 2024 | 8.27 | 8.27 | 8.24 | 8.27 | 8.13 | 22,600 |
05 Feb 2024 | 8.32 | 8.32 | 8.20 | 8.21 | 8.07 | 17,200 |
02 Feb 2024 | 8.35 | 8.35 | 8.23 | 8.25 | 8.11 | 41,000 |
01 Feb 2024 | 8.40 | 8.48 | 8.32 | 8.35 | 8.21 | 66,500 |
31 Jan 2024 | 8.43 | 8.47 | 8.36 | 8.36 | 8.22 | 61,800 |
30 Jan 2024 | 8.38 | 8.43 | 8.37 | 8.42 | 8.28 | 33,400 |
29 Jan 2024 | 8.41 | 8.45 | 8.31 | 8.43 | 8.29 | 37,400 |
26 Jan 2024 | 8.41 | 8.43 | 8.39 | 8.41 | 8.27 | 13,700 |
25 Jan 2024 | 8.32 | 8.45 | 8.29 | 8.41 | 8.27 | 48,800 |
24 Jan 2024 | 8.32 | 8.32 | 8.20 | 8.30 | 8.16 | 47,700 |
23 Jan 2024 | 8.27 | 8.27 | 8.02 | 8.23 | 8.09 | 27,100 |
23 Jan 2024 | 0.045 Dividend | |||||
22 Jan 2024 | 8.25 | 8.29 | 8.23 | 8.27 | 8.09 | 48,900 |
19 Jan 2024 | 8.22 | 8.24 | 8.14 | 8.18 | 8.00 | 18,300 |
18 Jan 2024 | 8.20 | 8.25 | 8.12 | 8.22 | 8.04 | 35,500 |
17 Jan 2024 | 8.21 | 8.24 | 8.14 | 8.20 | 8.02 | 19,100 |
16 Jan 2024 | 8.33 | 8.33 | 8.20 | 8.21 | 8.03 | 40,300 |
12 Jan 2024 | 8.30 | 8.34 | 8.27 | 8.30 | 8.12 | 24,700 |
11 Jan 2024 | 8.24 | 8.27 | 8.22 | 8.27 | 8.09 | 16,600 |
10 Jan 2024 | 8.15 | 8.25 | 8.15 | 8.24 | 8.06 | 29,600 |
09 Jan 2024 | 8.18 | 8.25 | 8.12 | 8.15 | 7.97 | 26,800 |
08 Jan 2024 | 8.10 | 8.22 | 8.06 | 8.18 | 8.00 | 24,500 |
05 Jan 2024 | 8.08 | 8.13 | 8.05 | 8.08 | 7.90 | 37,500 |
04 Jan 2024 | 8.02 | 8.10 | 8.02 | 8.10 | 7.92 | 19,100 |
03 Jan 2024 | 8.03 | 8.07 | 7.99 | 8.05 | 7.87 | 34,900 |
02 Jan 2024 | 8.00 | 8.06 | 7.89 | 7.98 | 7.80 | 39,900 |
29 Dec 2023 | 8.09 | 8.09 | 7.90 | 7.96 | 7.78 | 45,200 |
28 Dec 2023 | 8.08 | 8.09 | 8.02 | 8.05 | 7.87 | 18,100 |
27 Dec 2023 | 7.99 | 8.07 | 7.99 | 8.05 | 7.87 | 52,800 |
26 Dec 2023 | 8.03 | 8.04 | 7.99 | 8.00 | 7.82 | 39,100 |
22 Dec 2023 | 8.02 | 8.09 | 8.02 | 8.02 | 7.84 | 33,300 |
21 Dec 2023 | 8.04 | 8.07 | 7.99 | 8.02 | 7.84 | 62,300 |
20 Dec 2023 | 7.95 | 8.02 | 7.95 | 7.97 | 7.79 | 36,500 |
20 Dec 2023 | 0.045 Dividend | |||||
19 Dec 2023 | 8.02 | 8.04 | 7.95 | 7.99 | 7.77 | 33,600 |
18 Dec 2023 | 8.05 | 8.06 | 7.96 | 7.96 | 7.74 | 35,700 |
15 Dec 2023 | 8.02 | 8.05 | 7.94 | 8.03 | 7.81 | 33,300 |
14 Dec 2023 | 7.87 | 8.04 | 7.87 | 7.99 | 7.77 | 56,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |