Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 7.93 | 7.95 | 7.90 | 7.93 | 7.93 | 129,100 |
25 Apr 2024 | 7.92 | 7.95 | 7.91 | 7.95 | 7.95 | 79,000 |
24 Apr 2024 | 8.02 | 8.02 | 7.92 | 7.93 | 7.93 | 99,900 |
23 Apr 2024 | 8.00 | 8.02 | 7.98 | 8.01 | 8.01 | 116,600 |
22 Apr 2024 | 7.94 | 8.03 | 7.94 | 8.00 | 8.00 | 58,900 |
19 Apr 2024 | 7.89 | 7.94 | 7.89 | 7.90 | 7.90 | 51,100 |
18 Apr 2024 | 7.96 | 7.97 | 7.88 | 7.90 | 7.90 | 64,500 |
17 Apr 2024 | 7.89 | 7.96 | 7.89 | 7.95 | 7.95 | 112,800 |
16 Apr 2024 | 7.86 | 7.88 | 7.83 | 7.87 | 7.87 | 107,000 |
15 Apr 2024 | 7.95 | 7.96 | 7.81 | 7.84 | 7.84 | 103,500 |
12 Apr 2024 | 7.95 | 7.99 | 7.90 | 7.91 | 7.91 | 93,900 |
12 Apr 2024 | 0.091 Dividend | |||||
11 Apr 2024 | 8.10 | 8.10 | 8.03 | 8.06 | 7.97 | 72,900 |
10 Apr 2024 | 8.09 | 8.14 | 8.07 | 8.08 | 7.99 | 90,300 |
09 Apr 2024 | 8.10 | 8.13 | 8.09 | 8.13 | 8.04 | 86,100 |
08 Apr 2024 | 8.08 | 8.10 | 8.06 | 8.10 | 8.01 | 83,200 |
05 Apr 2024 | 8.05 | 8.06 | 8.03 | 8.06 | 7.97 | 52,600 |
04 Apr 2024 | 8.06 | 8.06 | 8.02 | 8.02 | 7.93 | 76,100 |
03 Apr 2024 | 8.06 | 8.07 | 8.04 | 8.05 | 7.96 | 72,400 |
02 Apr 2024 | 8.06 | 8.07 | 8.03 | 8.07 | 7.98 | 103,600 |
01 Apr 2024 | 8.09 | 8.09 | 8.02 | 8.07 | 7.98 | 57,000 |
28 Mar 2024 | 8.10 | 8.10 | 8.03 | 8.06 | 7.97 | 279,300 |
27 Mar 2024 | 8.09 | 8.10 | 8.07 | 8.09 | 8.00 | 57,900 |
26 Mar 2024 | 8.05 | 8.09 | 8.04 | 8.09 | 8.00 | 92,400 |
25 Mar 2024 | 8.05 | 8.06 | 8.03 | 8.05 | 7.96 | 50,300 |
22 Mar 2024 | 8.02 | 8.05 | 8.02 | 8.04 | 7.95 | 45,800 |
21 Mar 2024 | 8.01 | 8.01 | 7.99 | 8.01 | 7.92 | 51,900 |
20 Mar 2024 | 8.00 | 8.00 | 7.93 | 7.98 | 7.89 | 73,000 |
19 Mar 2024 | 7.98 | 8.01 | 7.96 | 8.00 | 7.91 | 89,300 |
18 Mar 2024 | 7.95 | 7.99 | 7.93 | 7.97 | 7.88 | 72,900 |
15 Mar 2024 | 8.02 | 8.02 | 7.92 | 7.94 | 7.85 | 131,200 |
14 Mar 2024 | 8.01 | 8.02 | 7.99 | 8.01 | 7.92 | 59,300 |
14 Mar 2024 | 0.091 Dividend | |||||
13 Mar 2024 | 8.10 | 8.12 | 8.09 | 8.10 | 7.92 | 146,700 |
12 Mar 2024 | 8.10 | 8.10 | 8.06 | 8.10 | 7.92 | 118,000 |
11 Mar 2024 | 8.07 | 8.10 | 8.05 | 8.08 | 7.90 | 93,600 |
08 Mar 2024 | 8.13 | 8.15 | 8.00 | 8.05 | 7.87 | 177,400 |
07 Mar 2024 | 8.10 | 8.13 | 8.08 | 8.10 | 7.92 | 64,700 |
06 Mar 2024 | 8.13 | 8.13 | 8.06 | 8.08 | 7.90 | 93,900 |
05 Mar 2024 | 8.13 | 8.13 | 8.08 | 8.08 | 7.90 | 84,800 |
04 Mar 2024 | 8.12 | 8.16 | 8.09 | 8.13 | 7.95 | 116,700 |
01 Mar 2024 | 8.10 | 8.15 | 8.09 | 8.11 | 7.93 | 103,800 |
29 Feb 2024 | 8.10 | 8.13 | 8.04 | 8.09 | 7.91 | 158,400 |
28 Feb 2024 | 8.07 | 8.10 | 8.05 | 8.07 | 7.89 | 70,100 |
27 Feb 2024 | 8.09 | 8.09 | 8.06 | 8.08 | 7.90 | 76,200 |
26 Feb 2024 | 8.10 | 8.10 | 8.05 | 8.08 | 7.90 | 49,800 |
23 Feb 2024 | 8.14 | 8.17 | 8.08 | 8.08 | 7.90 | 80,500 |
22 Feb 2024 | 8.15 | 8.16 | 8.11 | 8.13 | 7.95 | 54,200 |
21 Feb 2024 | 8.08 | 8.12 | 8.04 | 8.09 | 7.91 | 53,300 |
20 Feb 2024 | 8.07 | 8.13 | 8.00 | 8.04 | 7.86 | 70,100 |
16 Feb 2024 | 8.12 | 8.14 | 8.05 | 8.07 | 7.89 | 113,300 |
15 Feb 2024 | 8.16 | 8.18 | 8.13 | 8.13 | 7.95 | 76,100 |
14 Feb 2024 | 8.18 | 8.24 | 8.15 | 8.17 | 7.99 | 87,400 |
14 Feb 2024 | 0.091 Dividend | |||||
13 Feb 2024 | 8.30 | 8.33 | 8.22 | 8.23 | 7.96 | 144,800 |
12 Feb 2024 | 8.31 | 8.40 | 8.26 | 8.38 | 8.10 | 224,700 |
09 Feb 2024 | 8.28 | 8.29 | 8.24 | 8.27 | 8.00 | 65,300 |
08 Feb 2024 | 8.28 | 8.28 | 8.22 | 8.24 | 7.97 | 91,600 |
07 Feb 2024 | 8.20 | 8.27 | 8.15 | 8.27 | 8.00 | 121,900 |
06 Feb 2024 | 8.05 | 8.15 | 8.05 | 8.15 | 7.88 | 157,000 |
05 Feb 2024 | 8.02 | 8.04 | 7.96 | 8.04 | 7.77 | 81,800 |
02 Feb 2024 | 8.06 | 8.10 | 7.95 | 7.99 | 7.72 | 108,000 |
01 Feb 2024 | 8.08 | 8.12 | 8.04 | 8.08 | 7.81 | 137,400 |
31 Jan 2024 | 8.09 | 8.14 | 7.93 | 8.04 | 7.77 | 194,000 |
30 Jan 2024 | 8.07 | 8.09 | 8.06 | 8.09 | 7.82 | 78,600 |
29 Jan 2024 | 7.99 | 8.08 | 7.99 | 8.08 | 7.81 | 101,800 |
26 Jan 2024 | 7.97 | 8.00 | 7.94 | 7.99 | 7.72 | 63,700 |
25 Jan 2024 | 7.98 | 7.99 | 7.96 | 7.99 | 7.72 | 97,100 |
24 Jan 2024 | 7.94 | 7.98 | 7.94 | 7.97 | 7.71 | 77,400 |
23 Jan 2024 | 7.91 | 7.94 | 7.91 | 7.94 | 7.68 | 66,400 |
22 Jan 2024 | 7.85 | 7.92 | 7.85 | 7.91 | 7.65 | 134,300 |
19 Jan 2024 | 7.89 | 7.89 | 7.81 | 7.84 | 7.58 | 76,500 |
18 Jan 2024 | 7.92 | 7.94 | 7.85 | 7.87 | 7.61 | 145,500 |
17 Jan 2024 | 7.89 | 7.89 | 7.79 | 7.87 | 7.61 | 106,800 |
16 Jan 2024 | 7.90 | 7.96 | 7.85 | 7.88 | 7.62 | 117,900 |
12 Jan 2024 | 7.91 | 7.95 | 7.86 | 7.89 | 7.63 | 151,300 |
12 Jan 2024 | 0.091 Dividend | |||||
11 Jan 2024 | 7.99 | 7.99 | 7.96 | 7.98 | 7.63 | 119,700 |
10 Jan 2024 | 7.97 | 7.99 | 7.95 | 7.99 | 7.64 | 172,800 |
09 Jan 2024 | 7.93 | 7.96 | 7.90 | 7.96 | 7.61 | 111,900 |
08 Jan 2024 | 7.88 | 7.93 | 7.87 | 7.92 | 7.57 | 97,100 |
05 Jan 2024 | 7.88 | 7.96 | 7.84 | 7.88 | 7.53 | 151,200 |
04 Jan 2024 | 7.82 | 7.88 | 7.80 | 7.86 | 7.51 | 141,000 |
03 Jan 2024 | 7.78 | 7.93 | 7.72 | 7.83 | 7.48 | 168,600 |
02 Jan 2024 | 7.72 | 7.78 | 7.68 | 7.77 | 7.43 | 144,000 |
29 Dec 2023 | 7.76 | 7.77 | 7.68 | 7.72 | 7.38 | 244,300 |
28 Dec 2023 | 7.59 | 7.72 | 7.58 | 7.72 | 7.38 | 143,900 |
27 Dec 2023 | 7.60 | 7.63 | 7.57 | 7.57 | 7.24 | 160,300 |
26 Dec 2023 | 7.57 | 7.61 | 7.56 | 7.56 | 7.23 | 211,000 |
22 Dec 2023 | 7.55 | 7.61 | 7.53 | 7.56 | 7.23 | 111,100 |
21 Dec 2023 | 7.54 | 7.60 | 7.52 | 7.53 | 7.20 | 213,000 |
20 Dec 2023 | 7.61 | 7.62 | 7.49 | 7.52 | 7.19 | 242,000 |
19 Dec 2023 | 7.55 | 7.60 | 7.55 | 7.59 | 7.25 | 230,500 |
18 Dec 2023 | 7.54 | 7.56 | 7.51 | 7.52 | 7.19 | 152,300 |
15 Dec 2023 | 7.57 | 7.58 | 7.30 | 7.51 | 7.18 | 277,700 |
14 Dec 2023 | 7.50 | 7.61 | 7.50 | 7.55 | 7.22 | 250,400 |
14 Dec 2023 | 0.091 Dividend | |||||
13 Dec 2023 | 7.44 | 7.59 | 7.41 | 7.56 | 7.14 | 322,900 |
12 Dec 2023 | 7.51 | 7.52 | 7.44 | 7.45 | 7.03 | 163,100 |
11 Dec 2023 | 7.51 | 7.53 | 7.49 | 7.50 | 7.08 | 208,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |