Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 7.87 | 7.94 | 7.87 | 7.91 | 7.91 | 38,300 |
25 Apr 2024 | 7.84 | 7.89 | 7.81 | 7.88 | 7.88 | 54,700 |
24 Apr 2024 | 7.96 | 7.99 | 7.90 | 7.91 | 7.91 | 62,000 |
23 Apr 2024 | 7.98 | 8.03 | 7.98 | 7.99 | 7.99 | 53,100 |
22 Apr 2024 | 7.96 | 8.05 | 7.96 | 7.98 | 7.98 | 55,500 |
22 Apr 2024 | 0.08 Dividend | |||||
19 Apr 2024 | 7.99 | 8.00 | 7.95 | 7.99 | 7.91 | 11,200 |
18 Apr 2024 | 7.97 | 8.05 | 7.93 | 7.95 | 7.87 | 43,800 |
17 Apr 2024 | 7.99 | 8.03 | 7.92 | 7.92 | 7.84 | 44,000 |
16 Apr 2024 | 8.02 | 8.02 | 7.98 | 7.99 | 7.91 | 24,800 |
15 Apr 2024 | 8.11 | 8.13 | 7.99 | 8.05 | 7.97 | 59,600 |
12 Apr 2024 | 8.24 | 8.24 | 8.11 | 8.14 | 8.06 | 47,800 |
11 Apr 2024 | 8.27 | 8.27 | 8.24 | 8.25 | 8.17 | 56,400 |
10 Apr 2024 | 8.29 | 8.34 | 8.23 | 8.26 | 8.18 | 60,100 |
09 Apr 2024 | 8.30 | 8.35 | 8.29 | 8.31 | 8.23 | 32,900 |
08 Apr 2024 | 8.37 | 8.38 | 8.28 | 8.31 | 8.23 | 63,200 |
05 Apr 2024 | 8.35 | 8.35 | 8.31 | 8.32 | 8.24 | 50,800 |
04 Apr 2024 | 8.38 | 8.38 | 8.30 | 8.30 | 8.22 | 49,100 |
03 Apr 2024 | 8.32 | 8.40 | 8.25 | 8.28 | 8.20 | 106,100 |
02 Apr 2024 | 8.37 | 8.37 | 8.27 | 8.30 | 8.22 | 81,900 |
01 Apr 2024 | 8.50 | 8.50 | 8.28 | 8.38 | 8.30 | 154,500 |
28 Mar 2024 | 8.52 | 8.52 | 8.44 | 8.48 | 8.40 | 57,900 |
27 Mar 2024 | 8.51 | 8.51 | 8.44 | 8.48 | 8.40 | 54,900 |
26 Mar 2024 | 8.50 | 8.51 | 8.46 | 8.46 | 8.38 | 35,500 |
25 Mar 2024 | 8.49 | 8.52 | 8.43 | 8.44 | 8.36 | 33,300 |
22 Mar 2024 | 8.57 | 8.58 | 8.47 | 8.48 | 8.40 | 28,300 |
21 Mar 2024 | 8.52 | 8.58 | 8.52 | 8.53 | 8.44 | 21,300 |
20 Mar 2024 | 8.58 | 8.58 | 8.49 | 8.50 | 8.41 | 30,500 |
20 Mar 2024 | 0.08 Dividend | |||||
19 Mar 2024 | 8.59 | 8.59 | 8.55 | 8.56 | 8.40 | 31,100 |
18 Mar 2024 | 8.55 | 8.59 | 8.54 | 8.54 | 8.38 | 27,900 |
15 Mar 2024 | 8.51 | 8.55 | 8.51 | 8.51 | 8.35 | 23,800 |
14 Mar 2024 | 8.64 | 8.65 | 8.49 | 8.49 | 8.33 | 70,700 |
13 Mar 2024 | 8.64 | 8.64 | 8.59 | 8.61 | 8.44 | 34,100 |
12 Mar 2024 | 8.60 | 8.62 | 8.59 | 8.61 | 8.44 | 59,800 |
11 Mar 2024 | 8.59 | 8.64 | 8.58 | 8.62 | 8.45 | 31,400 |
08 Mar 2024 | 8.58 | 8.60 | 8.54 | 8.59 | 8.42 | 31,700 |
07 Mar 2024 | 8.57 | 8.59 | 8.53 | 8.54 | 8.38 | 31,200 |
06 Mar 2024 | 8.56 | 8.57 | 8.50 | 8.52 | 8.36 | 32,500 |
05 Mar 2024 | 8.52 | 8.55 | 8.48 | 8.48 | 8.32 | 45,200 |
04 Mar 2024 | 8.48 | 8.50 | 8.48 | 8.49 | 8.33 | 30,100 |
01 Mar 2024 | 8.44 | 8.50 | 8.41 | 8.46 | 8.30 | 44,600 |
29 Feb 2024 | 8.38 | 8.43 | 8.34 | 8.39 | 8.23 | 26,400 |
28 Feb 2024 | 8.33 | 8.37 | 8.27 | 8.32 | 8.16 | 23,300 |
27 Feb 2024 | 8.37 | 8.37 | 8.31 | 8.31 | 8.15 | 21,100 |
26 Feb 2024 | 8.38 | 8.38 | 8.31 | 8.32 | 8.16 | 13,600 |
23 Feb 2024 | 8.35 | 8.35 | 8.33 | 8.35 | 8.19 | 44,000 |
22 Feb 2024 | 8.32 | 8.32 | 8.25 | 8.29 | 8.13 | 69,800 |
21 Feb 2024 | 8.30 | 8.32 | 8.24 | 8.27 | 8.11 | 52,500 |
21 Feb 2024 | 0.08 Dividend | |||||
20 Feb 2024 | 8.34 | 8.40 | 8.32 | 8.35 | 8.11 | 49,400 |
16 Feb 2024 | 8.36 | 8.36 | 8.28 | 8.29 | 8.05 | 51,400 |
15 Feb 2024 | 8.37 | 8.37 | 8.30 | 8.34 | 8.10 | 46,100 |
14 Feb 2024 | 8.29 | 8.31 | 8.25 | 8.30 | 8.06 | 79,400 |
13 Feb 2024 | 8.34 | 8.34 | 8.22 | 8.24 | 8.00 | 56,500 |
12 Feb 2024 | 8.37 | 8.37 | 8.34 | 8.37 | 8.13 | 35,700 |
09 Feb 2024 | 8.37 | 8.43 | 8.28 | 8.34 | 8.10 | 64,600 |
08 Feb 2024 | 8.45 | 8.45 | 8.35 | 8.37 | 8.13 | 104,800 |
07 Feb 2024 | 8.40 | 8.47 | 8.38 | 8.41 | 8.17 | 85,400 |
06 Feb 2024 | 8.27 | 8.42 | 8.27 | 8.37 | 8.13 | 76,400 |
05 Feb 2024 | 8.46 | 8.46 | 8.26 | 8.30 | 8.06 | 72,600 |
02 Feb 2024 | 8.48 | 8.51 | 8.40 | 8.44 | 8.20 | 119,400 |
01 Feb 2024 | 8.45 | 8.54 | 8.45 | 8.51 | 8.27 | 86,900 |
31 Jan 2024 | 8.43 | 8.49 | 8.37 | 8.40 | 8.16 | 132,600 |
30 Jan 2024 | 8.40 | 8.46 | 8.38 | 8.41 | 8.17 | 79,700 |
29 Jan 2024 | 8.41 | 8.47 | 8.38 | 8.40 | 8.16 | 57,800 |
26 Jan 2024 | 8.36 | 8.43 | 8.35 | 8.39 | 8.15 | 65,500 |
25 Jan 2024 | 8.48 | 8.49 | 8.36 | 8.40 | 8.16 | 58,600 |
24 Jan 2024 | 8.40 | 8.50 | 8.34 | 8.43 | 8.19 | 69,000 |
23 Jan 2024 | 8.31 | 8.40 | 8.29 | 8.35 | 8.11 | 58,700 |
23 Jan 2024 | 0.08 Dividend | |||||
22 Jan 2024 | 8.43 | 8.58 | 8.39 | 8.41 | 8.09 | 84,500 |
19 Jan 2024 | 8.58 | 8.59 | 8.35 | 8.36 | 8.04 | 68,900 |
18 Jan 2024 | 8.57 | 8.62 | 8.47 | 8.52 | 8.20 | 111,700 |
17 Jan 2024 | 8.49 | 8.54 | 8.44 | 8.52 | 8.20 | 25,700 |
16 Jan 2024 | 8.52 | 8.62 | 8.50 | 8.54 | 8.22 | 34,100 |
12 Jan 2024 | 8.57 | 8.62 | 8.54 | 8.55 | 8.23 | 50,900 |
11 Jan 2024 | 8.40 | 8.56 | 8.40 | 8.52 | 8.20 | 28,100 |
10 Jan 2024 | 8.39 | 8.41 | 8.34 | 8.36 | 8.04 | 75,100 |
09 Jan 2024 | 8.29 | 8.37 | 8.29 | 8.35 | 8.03 | 80,100 |
08 Jan 2024 | 8.33 | 8.35 | 8.25 | 8.34 | 8.02 | 78,000 |
05 Jan 2024 | 8.23 | 8.33 | 8.21 | 8.29 | 7.98 | 31,600 |
04 Jan 2024 | 8.28 | 8.28 | 8.20 | 8.25 | 7.94 | 42,500 |
03 Jan 2024 | 8.27 | 8.29 | 8.21 | 8.27 | 7.96 | 30,000 |
02 Jan 2024 | 8.36 | 8.36 | 8.28 | 8.29 | 7.98 | 66,700 |
29 Dec 2023 | 8.40 | 8.49 | 8.33 | 8.36 | 8.04 | 28,900 |
28 Dec 2023 | 8.45 | 8.46 | 8.36 | 8.37 | 8.05 | 52,300 |
27 Dec 2023 | 8.50 | 8.57 | 8.43 | 8.45 | 8.13 | 92,500 |
26 Dec 2023 | 8.36 | 8.40 | 8.32 | 8.39 | 8.07 | 22,500 |
22 Dec 2023 | 8.30 | 8.37 | 8.27 | 8.37 | 8.05 | 49,600 |
21 Dec 2023 | 8.28 | 8.29 | 8.25 | 8.29 | 7.98 | 28,200 |
20 Dec 2023 | 8.22 | 8.32 | 8.22 | 8.27 | 7.96 | 76,200 |
20 Dec 2023 | 0.08 Dividend | |||||
19 Dec 2023 | 8.20 | 8.33 | 8.18 | 8.30 | 7.91 | 102,800 |
18 Dec 2023 | 8.20 | 8.25 | 8.18 | 8.22 | 7.83 | 90,000 |
15 Dec 2023 | 8.23 | 8.26 | 8.18 | 8.21 | 7.82 | 37,700 |
14 Dec 2023 | 8.08 | 8.25 | 8.06 | 8.24 | 7.85 | 64,100 |
13 Dec 2023 | 7.94 | 8.07 | 7.93 | 8.06 | 7.68 | 58,000 |
12 Dec 2023 | 8.01 | 8.01 | 7.93 | 7.95 | 7.57 | 38,700 |
11 Dec 2023 | 7.97 | 8.00 | 7.95 | 7.98 | 7.60 | 39,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |