Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 9.02 | 9.04 | 8.89 | 8.97 | 8.97 | 36,800 |
03 Jun 2024 | 8.92 | 8.99 | 8.86 | 8.97 | 8.97 | 35,900 |
31 May 2024 | 8.88 | 8.91 | 8.84 | 8.89 | 8.89 | 98,500 |
30 May 2024 | 8.88 | 8.89 | 8.84 | 8.85 | 8.85 | 66,900 |
29 May 2024 | 8.88 | 8.88 | 8.82 | 8.86 | 8.86 | 68,800 |
28 May 2024 | 8.93 | 8.95 | 8.88 | 8.90 | 8.90 | 68,200 |
24 May 2024 | 8.89 | 8.95 | 8.88 | 8.95 | 8.95 | 22,400 |
23 May 2024 | 8.93 | 8.95 | 8.84 | 8.87 | 8.87 | 52,400 |
22 May 2024 | 8.97 | 8.97 | 8.89 | 8.91 | 8.91 | 41,400 |
21 May 2024 | 9.01 | 9.02 | 8.95 | 8.98 | 8.98 | 39,900 |
20 May 2024 | 9.00 | 9.01 | 8.96 | 8.99 | 8.99 | 47,500 |
17 May 2024 | 8.97 | 8.99 | 8.96 | 8.97 | 8.97 | 63,800 |
16 May 2024 | 8.92 | 8.95 | 8.90 | 8.95 | 8.95 | 43,800 |
16 May 2024 | 0.035 Dividend | |||||
15 May 2024 | 8.89 | 8.93 | 8.88 | 8.93 | 8.90 | 24,600 |
14 May 2024 | 8.89 | 8.92 | 8.81 | 8.83 | 8.80 | 83,600 |
13 May 2024 | 8.89 | 8.92 | 8.86 | 8.86 | 8.83 | 44,400 |
10 May 2024 | 8.88 | 8.89 | 8.84 | 8.85 | 8.82 | 13,700 |
09 May 2024 | 8.89 | 8.89 | 8.86 | 8.88 | 8.85 | 36,900 |
08 May 2024 | 8.82 | 8.89 | 8.82 | 8.86 | 8.83 | 74,000 |
07 May 2024 | 8.75 | 8.84 | 8.74 | 8.80 | 8.77 | 54,200 |
06 May 2024 | 8.66 | 8.72 | 8.66 | 8.71 | 8.68 | 90,700 |
03 May 2024 | 8.62 | 8.69 | 8.62 | 8.67 | 8.64 | 36,400 |
02 May 2024 | 8.50 | 8.61 | 8.50 | 8.59 | 8.56 | 86,300 |
01 May 2024 | 8.48 | 8.55 | 8.48 | 8.54 | 8.51 | 104,400 |
30 Apr 2024 | 8.45 | 8.53 | 8.45 | 8.49 | 8.46 | 41,400 |
29 Apr 2024 | 8.52 | 8.55 | 8.50 | 8.51 | 8.48 | 53,000 |
26 Apr 2024 | 8.53 | 8.56 | 8.50 | 8.52 | 8.49 | 64,800 |
25 Apr 2024 | 8.53 | 8.57 | 8.50 | 8.52 | 8.49 | 24,300 |
24 Apr 2024 | 8.58 | 8.64 | 8.56 | 8.60 | 8.57 | 67,800 |
23 Apr 2024 | 8.52 | 8.61 | 8.52 | 8.60 | 8.57 | 47,100 |
22 Apr 2024 | 8.57 | 8.57 | 8.53 | 8.56 | 8.53 | 66,700 |
19 Apr 2024 | 8.55 | 8.57 | 8.54 | 8.54 | 8.51 | 7,200 |
18 Apr 2024 | 8.56 | 8.58 | 8.52 | 8.54 | 8.51 | 24,200 |
18 Apr 2024 | 0.035 Dividend | |||||
17 Apr 2024 | 8.59 | 8.59 | 8.56 | 8.58 | 8.51 | 10,900 |
16 Apr 2024 | 8.54 | 8.59 | 8.48 | 8.56 | 8.49 | 70,100 |
15 Apr 2024 | 8.57 | 8.57 | 8.53 | 8.57 | 8.50 | 37,200 |
12 Apr 2024 | 8.62 | 8.65 | 8.62 | 8.63 | 8.56 | 23,100 |
11 Apr 2024 | 8.65 | 8.65 | 8.58 | 8.60 | 8.53 | 47,000 |
10 Apr 2024 | 8.66 | 8.66 | 8.59 | 8.61 | 8.54 | 82,100 |
09 Apr 2024 | 8.70 | 8.73 | 8.70 | 8.70 | 8.63 | 25,700 |
08 Apr 2024 | 8.71 | 8.73 | 8.66 | 8.69 | 8.62 | 46,000 |
05 Apr 2024 | 8.69 | 8.69 | 8.67 | 8.68 | 8.61 | 41,400 |
04 Apr 2024 | 8.73 | 8.73 | 8.71 | 8.73 | 8.66 | 14,200 |
03 Apr 2024 | 8.68 | 8.72 | 8.67 | 8.70 | 8.63 | 58,400 |
02 Apr 2024 | 8.68 | 8.74 | 8.68 | 8.73 | 8.66 | 43,400 |
01 Apr 2024 | 8.80 | 8.80 | 8.71 | 8.76 | 8.69 | 53,600 |
28 Mar 2024 | 8.81 | 8.84 | 8.79 | 8.84 | 8.77 | 51,500 |
27 Mar 2024 | 8.80 | 8.83 | 8.80 | 8.81 | 8.74 | 22,700 |
26 Mar 2024 | 8.83 | 8.83 | 8.79 | 8.80 | 8.73 | 59,800 |
25 Mar 2024 | 8.79 | 8.80 | 8.76 | 8.76 | 8.69 | 23,400 |
22 Mar 2024 | 8.82 | 8.87 | 8.81 | 8.82 | 8.75 | 40,400 |
21 Mar 2024 | 8.77 | 8.83 | 8.77 | 8.79 | 8.72 | 37,600 |
20 Mar 2024 | 8.81 | 8.84 | 8.74 | 8.77 | 8.70 | 50,100 |
19 Mar 2024 | 8.77 | 8.83 | 8.76 | 8.77 | 8.70 | 35,400 |
18 Mar 2024 | 8.77 | 8.83 | 8.75 | 8.76 | 8.69 | 125,100 |
15 Mar 2024 | 8.83 | 8.86 | 8.75 | 8.76 | 8.69 | 96,800 |
14 Mar 2024 | 8.88 | 8.90 | 8.81 | 8.82 | 8.75 | 25,100 |
14 Mar 2024 | 0.034 Dividend | |||||
13 Mar 2024 | 8.95 | 8.95 | 8.93 | 8.94 | 8.83 | 86,000 |
12 Mar 2024 | 8.94 | 8.95 | 8.91 | 8.92 | 8.82 | 84,600 |
11 Mar 2024 | 8.92 | 8.95 | 8.91 | 8.94 | 8.83 | 99,400 |
08 Mar 2024 | 8.90 | 8.95 | 8.89 | 8.92 | 8.82 | 61,100 |
07 Mar 2024 | 8.85 | 8.88 | 8.85 | 8.88 | 8.78 | 26,400 |
06 Mar 2024 | 8.83 | 8.84 | 8.79 | 8.84 | 8.74 | 59,400 |
05 Mar 2024 | 8.76 | 8.82 | 8.76 | 8.82 | 8.72 | 76,600 |
04 Mar 2024 | 8.73 | 8.78 | 8.71 | 8.71 | 8.61 | 42,600 |
01 Mar 2024 | 8.76 | 8.79 | 8.72 | 8.78 | 8.68 | 78,000 |
29 Feb 2024 | 8.73 | 8.77 | 8.73 | 8.76 | 8.66 | 31,700 |
28 Feb 2024 | 8.66 | 8.71 | 8.66 | 8.71 | 8.61 | 35,500 |
27 Feb 2024 | 8.63 | 8.67 | 8.63 | 8.66 | 8.56 | 75,700 |
26 Feb 2024 | 8.69 | 8.74 | 8.63 | 8.63 | 8.53 | 77,700 |
23 Feb 2024 | 8.75 | 8.75 | 8.68 | 8.68 | 8.58 | 68,100 |
22 Feb 2024 | 8.81 | 8.81 | 8.72 | 8.73 | 8.63 | 49,200 |
21 Feb 2024 | 8.76 | 8.80 | 8.76 | 8.79 | 8.69 | 28,700 |
20 Feb 2024 | 8.72 | 8.75 | 8.72 | 8.74 | 8.64 | 67,800 |
16 Feb 2024 | 8.75 | 8.76 | 8.71 | 8.74 | 8.64 | 53,000 |
15 Feb 2024 | 8.74 | 8.79 | 8.74 | 8.77 | 8.67 | 99,100 |
15 Feb 2024 | 0.028 Dividend | |||||
14 Feb 2024 | 8.75 | 8.76 | 8.72 | 8.76 | 8.63 | 139,900 |
13 Feb 2024 | 8.74 | 8.75 | 8.71 | 8.73 | 8.60 | 147,500 |
12 Feb 2024 | 8.81 | 8.83 | 8.78 | 8.82 | 8.69 | 83,900 |
09 Feb 2024 | 8.78 | 8.79 | 8.76 | 8.78 | 8.65 | 18,100 |
08 Feb 2024 | 8.75 | 8.78 | 8.74 | 8.76 | 8.63 | 60,800 |
07 Feb 2024 | 8.77 | 8.84 | 8.72 | 8.75 | 8.62 | 177,000 |
06 Feb 2024 | 8.66 | 8.76 | 8.65 | 8.75 | 8.62 | 173,500 |
05 Feb 2024 | 8.62 | 8.68 | 8.62 | 8.64 | 8.51 | 181,500 |
02 Feb 2024 | 8.67 | 8.72 | 8.65 | 8.67 | 8.54 | 103,000 |
01 Feb 2024 | 8.66 | 8.77 | 8.66 | 8.76 | 8.63 | 104,700 |
31 Jan 2024 | 8.54 | 8.66 | 8.54 | 8.62 | 8.49 | 296,800 |
30 Jan 2024 | 8.48 | 8.56 | 8.48 | 8.54 | 8.41 | 86,600 |
29 Jan 2024 | 8.41 | 8.49 | 8.39 | 8.49 | 8.36 | 63,000 |
26 Jan 2024 | 8.40 | 8.43 | 8.40 | 8.41 | 8.28 | 81,400 |
25 Jan 2024 | 8.41 | 8.47 | 8.41 | 8.42 | 8.29 | 68,400 |
24 Jan 2024 | 8.45 | 8.48 | 8.41 | 8.41 | 8.28 | 125,700 |
23 Jan 2024 | 8.42 | 8.46 | 8.41 | 8.45 | 8.32 | 65,900 |
22 Jan 2024 | 8.41 | 8.52 | 8.41 | 8.45 | 8.32 | 85,900 |
19 Jan 2024 | 8.40 | 8.41 | 8.34 | 8.38 | 8.26 | 106,000 |
18 Jan 2024 | 8.51 | 8.52 | 8.41 | 8.41 | 8.28 | 132,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |