Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 8.05 | 8.06 | 8.01 | 8.02 | 8.02 | 190,700 |
26 Apr 2024 | 7.98 | 8.07 | 7.98 | 8.04 | 8.04 | 317,100 |
25 Apr 2024 | 7.90 | 7.96 | 7.87 | 7.96 | 7.96 | 229,300 |
24 Apr 2024 | 7.99 | 7.99 | 7.94 | 7.97 | 7.97 | 369,700 |
23 Apr 2024 | 7.88 | 7.98 | 7.88 | 7.96 | 7.96 | 217,500 |
22 Apr 2024 | 7.80 | 7.89 | 7.73 | 7.87 | 7.87 | 386,500 |
22 Apr 2024 | 0.058 Dividend | |||||
19 Apr 2024 | 7.80 | 7.84 | 7.77 | 7.82 | 7.76 | 361,200 |
18 Apr 2024 | 7.81 | 7.87 | 7.79 | 7.80 | 7.74 | 315,600 |
17 Apr 2024 | 7.81 | 7.86 | 7.78 | 7.80 | 7.74 | 269,600 |
16 Apr 2024 | 7.85 | 7.88 | 7.78 | 7.78 | 7.72 | 368,000 |
15 Apr 2024 | 8.00 | 8.04 | 7.86 | 7.86 | 7.80 | 408,300 |
12 Apr 2024 | 8.04 | 8.05 | 7.94 | 7.96 | 7.90 | 391,700 |
11 Apr 2024 | 8.09 | 8.11 | 8.03 | 8.08 | 8.02 | 255,100 |
10 Apr 2024 | 8.05 | 8.13 | 8.05 | 8.08 | 8.02 | 249,500 |
09 Apr 2024 | 8.18 | 8.19 | 8.12 | 8.14 | 8.08 | 125,800 |
08 Apr 2024 | 8.14 | 8.20 | 8.13 | 8.16 | 8.10 | 177,400 |
05 Apr 2024 | 8.12 | 8.18 | 8.10 | 8.15 | 8.09 | 162,700 |
04 Apr 2024 | 8.20 | 8.25 | 8.10 | 8.11 | 8.05 | 256,600 |
03 Apr 2024 | 8.13 | 8.20 | 8.13 | 8.17 | 8.11 | 211,400 |
02 Apr 2024 | 8.19 | 8.19 | 8.14 | 8.16 | 8.10 | 178,000 |
01 Apr 2024 | 8.32 | 8.34 | 8.23 | 8.23 | 8.17 | 234,400 |
28 Mar 2024 | 8.29 | 8.32 | 8.28 | 8.29 | 8.23 | 236,500 |
27 Mar 2024 | 8.22 | 8.28 | 8.20 | 8.28 | 8.22 | 362,300 |
26 Mar 2024 | 8.21 | 8.24 | 8.18 | 8.18 | 8.12 | 251,400 |
25 Mar 2024 | 8.21 | 8.24 | 8.19 | 8.19 | 8.13 | 190,500 |
22 Mar 2024 | 8.27 | 8.28 | 8.21 | 8.23 | 8.17 | 224,800 |
21 Mar 2024 | 8.23 | 8.31 | 8.23 | 8.28 | 8.22 | 326,500 |
20 Mar 2024 | 8.20 | 8.24 | 8.16 | 8.24 | 8.18 | 370,600 |
20 Mar 2024 | 0.058 Dividend | |||||
19 Mar 2024 | 8.19 | 8.26 | 8.17 | 8.23 | 8.11 | 212,000 |
18 Mar 2024 | 8.18 | 8.24 | 8.18 | 8.20 | 8.08 | 248,900 |
15 Mar 2024 | 8.17 | 8.20 | 8.14 | 8.16 | 8.04 | 108,300 |
14 Mar 2024 | 8.29 | 8.29 | 8.16 | 8.17 | 8.05 | 275,100 |
13 Mar 2024 | 8.27 | 8.29 | 8.23 | 8.29 | 8.17 | 295,400 |
12 Mar 2024 | 8.16 | 8.28 | 8.16 | 8.27 | 8.15 | 387,700 |
11 Mar 2024 | 8.17 | 8.17 | 8.13 | 8.15 | 8.03 | 148,300 |
08 Mar 2024 | 8.23 | 8.27 | 8.17 | 8.19 | 8.07 | 215,600 |
07 Mar 2024 | 8.18 | 8.24 | 8.16 | 8.23 | 8.11 | 166,700 |
06 Mar 2024 | 8.13 | 8.19 | 8.13 | 8.15 | 8.03 | 305,600 |
05 Mar 2024 | 8.09 | 8.13 | 8.08 | 8.08 | 7.96 | 385,000 |
04 Mar 2024 | 8.14 | 8.16 | 8.09 | 8.12 | 8.00 | 312,300 |
01 Mar 2024 | 8.11 | 8.15 | 8.08 | 8.14 | 8.02 | 278,200 |
29 Feb 2024 | 8.13 | 8.13 | 8.07 | 8.09 | 7.97 | 255,600 |
28 Feb 2024 | 8.04 | 8.10 | 8.02 | 8.07 | 7.95 | 258,700 |
27 Feb 2024 | 8.11 | 8.11 | 8.06 | 8.07 | 7.95 | 204,900 |
26 Feb 2024 | 8.14 | 8.14 | 8.08 | 8.08 | 7.96 | 168,900 |
23 Feb 2024 | 8.17 | 8.17 | 8.12 | 8.13 | 8.01 | 191,400 |
22 Feb 2024 | 8.10 | 8.14 | 8.10 | 8.14 | 8.02 | 200,600 |
21 Feb 2024 | 8.04 | 8.06 | 8.00 | 8.02 | 7.90 | 244,500 |
21 Feb 2024 | 0.058 Dividend | |||||
20 Feb 2024 | 8.11 | 8.11 | 8.07 | 8.09 | 7.92 | 256,200 |
16 Feb 2024 | 8.11 | 8.13 | 8.09 | 8.10 | 7.93 | 315,800 |
15 Feb 2024 | 8.08 | 8.14 | 8.08 | 8.11 | 7.94 | 348,500 |
14 Feb 2024 | 8.06 | 8.09 | 8.06 | 8.09 | 7.92 | 432,500 |
13 Feb 2024 | 8.05 | 8.07 | 8.00 | 8.03 | 7.86 | 471,500 |
12 Feb 2024 | 8.07 | 8.10 | 8.07 | 8.09 | 7.92 | 333,600 |
09 Feb 2024 | 8.05 | 8.07 | 8.04 | 8.07 | 7.90 | 191,100 |
08 Feb 2024 | 8.01 | 8.04 | 8.01 | 8.04 | 7.87 | 140,000 |
07 Feb 2024 | 7.98 | 8.05 | 7.98 | 8.03 | 7.86 | 305,300 |
06 Feb 2024 | 7.93 | 7.98 | 7.93 | 7.95 | 7.78 | 274,500 |
05 Feb 2024 | 7.94 | 7.95 | 7.90 | 7.94 | 7.77 | 222,200 |
02 Feb 2024 | 8.01 | 8.01 | 7.96 | 7.99 | 7.82 | 295,000 |
01 Feb 2024 | 7.94 | 8.07 | 7.94 | 8.01 | 7.84 | 414,800 |
31 Jan 2024 | 8.04 | 8.04 | 7.92 | 7.92 | 7.75 | 415,100 |
30 Jan 2024 | 8.02 | 8.04 | 8.00 | 8.03 | 7.86 | 282,700 |
29 Jan 2024 | 7.97 | 8.04 | 7.97 | 8.02 | 7.85 | 585,900 |
26 Jan 2024 | 7.96 | 8.02 | 7.93 | 7.99 | 7.82 | 1,045,500 |
25 Jan 2024 | 7.97 | 8.00 | 7.96 | 7.96 | 7.79 | 213,200 |
24 Jan 2024 | 7.99 | 8.00 | 7.96 | 7.97 | 7.80 | 273,600 |
23 Jan 2024 | 7.94 | 8.01 | 7.89 | 7.93 | 7.76 | 277,600 |
23 Jan 2024 | 0.058 Dividend | |||||
22 Jan 2024 | 7.99 | 8.03 | 7.98 | 8.01 | 7.78 | 220,500 |
19 Jan 2024 | 7.94 | 8.00 | 7.89 | 7.95 | 7.72 | 443,800 |
18 Jan 2024 | 7.87 | 7.93 | 7.87 | 7.91 | 7.68 | 218,500 |
17 Jan 2024 | 7.91 | 7.94 | 7.84 | 7.86 | 7.64 | 229,300 |
16 Jan 2024 | 8.01 | 8.06 | 7.95 | 7.96 | 7.73 | 261,000 |
12 Jan 2024 | 8.08 | 8.11 | 8.03 | 8.05 | 7.82 | 256,400 |
11 Jan 2024 | 8.04 | 8.09 | 8.03 | 8.05 | 7.82 | 425,500 |
10 Jan 2024 | 8.06 | 8.09 | 8.03 | 8.05 | 7.82 | 320,300 |
09 Jan 2024 | 7.99 | 8.04 | 7.97 | 8.03 | 7.80 | 260,400 |
08 Jan 2024 | 7.98 | 8.05 | 7.95 | 8.03 | 7.80 | 240,800 |
05 Jan 2024 | 7.94 | 8.01 | 7.94 | 7.96 | 7.73 | 228,300 |
04 Jan 2024 | 7.91 | 7.97 | 7.91 | 7.96 | 7.73 | 499,700 |
03 Jan 2024 | 7.92 | 7.95 | 7.88 | 7.92 | 7.69 | 427,300 |
02 Jan 2024 | 8.02 | 8.04 | 7.94 | 7.96 | 7.73 | 489,400 |
29 Dec 2023 | 8.08 | 8.09 | 8.03 | 8.06 | 7.83 | 183,400 |
28 Dec 2023 | 8.08 | 8.10 | 8.06 | 8.08 | 7.85 | 278,300 |
28 Dec 2023 | 0.058 Dividend | |||||
27 Dec 2023 | 8.10 | 8.15 | 8.09 | 8.12 | 7.83 | 361,900 |
26 Dec 2023 | 8.05 | 8.13 | 8.05 | 8.10 | 7.81 | 393,000 |
22 Dec 2023 | 8.05 | 8.11 | 8.04 | 8.05 | 7.76 | 202,100 |
21 Dec 2023 | 7.99 | 8.05 | 7.99 | 8.02 | 7.74 | 295,700 |
20 Dec 2023 | 8.04 | 8.11 | 7.96 | 7.97 | 7.69 | 263,700 |
19 Dec 2023 | 8.08 | 8.12 | 8.08 | 8.08 | 7.79 | 441,300 |
18 Dec 2023 | 8.09 | 8.11 | 8.08 | 8.08 | 7.79 | 461,100 |
15 Dec 2023 | 8.06 | 8.10 | 8.05 | 8.08 | 7.79 | 288,600 |
14 Dec 2023 | 8.00 | 8.12 | 8.00 | 8.05 | 7.76 | 437,700 |
13 Dec 2023 | 7.85 | 8.00 | 7.85 | 7.99 | 7.71 | 521,000 |
12 Dec 2023 | 7.83 | 7.87 | 7.80 | 7.85 | 7.57 | 212,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |