Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 7.67 | 7.76 | 7.65 | 7.72 | 7.72 | 1,266,000 |
06 May 2024 | 7.62 | 7.62 | 7.57 | 7.61 | 7.61 | 1,626,400 |
03 May 2024 | 7.66 | 7.69 | 7.59 | 7.60 | 7.60 | 2,551,600 |
02 May 2024 | 7.64 | 7.67 | 7.53 | 7.60 | 7.60 | 2,607,800 |
01 May 2024 | 7.38 | 7.52 | 7.12 | 7.36 | 7.36 | 836,700 |
30 Apr 2024 | 7.38 | 7.43 | 7.26 | 7.30 | 7.30 | 6,172,300 |
29 Apr 2024 | 7.40 | 7.47 | 7.35 | 7.43 | 7.43 | 470,100 |
29 Apr 2024 | 0.03 Dividend | |||||
26 Apr 2024 | 7.43 | 7.48 | 7.34 | 7.39 | 7.36 | 1,413,000 |
25 Apr 2024 | 7.39 | 7.39 | 7.23 | 7.27 | 7.24 | 1,852,600 |
24 Apr 2024 | 7.30 | 7.33 | 7.22 | 7.26 | 7.23 | 620,900 |
23 Apr 2024 | 7.29 | 7.40 | 7.27 | 7.37 | 7.34 | 1,742,700 |
22 Apr 2024 | 7.29 | 7.39 | 7.26 | 7.36 | 7.33 | 1,836,500 |
19 Apr 2024 | 6.99 | 7.08 | 6.96 | 7.08 | 7.05 | 1,989,100 |
18 Apr 2024 | 7.00 | 7.10 | 6.98 | 7.04 | 7.01 | 4,388,600 |
17 Apr 2024 | 7.04 | 7.10 | 7.03 | 7.06 | 7.03 | 1,986,400 |
16 Apr 2024 | 7.02 | 7.03 | 6.97 | 6.97 | 6.94 | 3,481,900 |
15 Apr 2024 | 7.13 | 7.16 | 7.02 | 7.02 | 6.99 | 2,814,400 |
12 Apr 2024 | 7.30 | 7.32 | 7.18 | 7.18 | 7.15 | 1,488,200 |
11 Apr 2024 | 7.44 | 7.46 | 7.26 | 7.33 | 7.30 | 2,080,000 |
10 Apr 2024 | 7.48 | 7.48 | 7.38 | 7.46 | 7.43 | 2,176,900 |
09 Apr 2024 | 7.52 | 7.59 | 7.46 | 7.48 | 7.45 | 4,281,900 |
08 Apr 2024 | 7.42 | 7.50 | 7.41 | 7.46 | 7.43 | 2,240,500 |
05 Apr 2024 | 7.50 | 8.05 | 7.42 | 7.55 | 7.52 | 7,085,100 |
04 Apr 2024 | 7.81 | 7.81 | 7.65 | 7.65 | 7.62 | 2,215,900 |
03 Apr 2024 | 7.70 | 7.81 | 7.69 | 7.78 | 7.75 | 2,568,200 |
02 Apr 2024 | 7.56 | 7.56 | 7.49 | 7.51 | 7.48 | 3,851,900 |
01 Apr 2024 | 7.70 | 7.89 | 7.60 | 7.65 | 7.62 | 692,200 |
28 Mar 2024 | 7.68 | 7.71 | 7.64 | 7.66 | 7.63 | 3,570,300 |
27 Mar 2024 | 7.56 | 7.71 | 7.56 | 7.67 | 7.64 | 2,387,000 |
26 Mar 2024 | 7.35 | 7.40 | 7.33 | 7.37 | 7.34 | 1,206,800 |
25 Mar 2024 | 7.29 | 7.36 | 7.24 | 7.29 | 7.26 | 3,612,700 |
22 Mar 2024 | 7.15 | 7.22 | 7.15 | 7.20 | 7.17 | 1,925,000 |
21 Mar 2024 | 7.15 | 7.19 | 7.13 | 7.17 | 7.14 | 1,914,100 |
20 Mar 2024 | 7.00 | 7.16 | 6.99 | 7.13 | 7.10 | 2,150,800 |
19 Mar 2024 | 7.03 | 7.06 | 6.96 | 6.99 | 6.96 | 5,849,700 |
18 Mar 2024 | 7.16 | 7.16 | 7.09 | 7.10 | 7.07 | 2,059,700 |
15 Mar 2024 | 7.13 | 7.18 | 7.11 | 7.14 | 7.11 | 799,600 |
14 Mar 2024 | 7.23 | 7.23 | 7.02 | 7.08 | 7.05 | 1,278,600 |
13 Mar 2024 | 7.22 | 7.42 | 7.22 | 7.25 | 7.22 | 1,473,100 |
12 Mar 2024 | 7.17 | 7.28 | 7.13 | 7.24 | 7.21 | 1,112,600 |
11 Mar 2024 | 7.10 | 7.39 | 7.08 | 7.31 | 7.28 | 2,688,000 |
08 Mar 2024 | 7.12 | 7.31 | 7.11 | 7.15 | 7.12 | 756,800 |
07 Mar 2024 | 7.08 | 7.23 | 7.06 | 7.20 | 7.17 | 1,780,000 |
06 Mar 2024 | 7.32 | 7.33 | 7.21 | 7.26 | 7.23 | 1,927,700 |
05 Mar 2024 | 7.22 | 7.28 | 7.05 | 7.07 | 7.04 | 2,822,500 |
04 Mar 2024 | 7.64 | 7.67 | 7.60 | 7.66 | 7.63 | 1,327,600 |
01 Mar 2024 | 7.70 | 7.74 | 7.59 | 7.67 | 7.64 | 712,100 |
29 Feb 2024 | 7.65 | 7.71 | 7.59 | 7.59 | 7.56 | 1,620,700 |
28 Feb 2024 | 7.76 | 7.77 | 7.70 | 7.74 | 7.71 | 683,400 |
27 Feb 2024 | 7.87 | 7.90 | 7.82 | 7.88 | 7.85 | 2,632,300 |
26 Feb 2024 | 7.74 | 7.76 | 7.70 | 7.72 | 7.69 | 1,258,600 |
23 Feb 2024 | 7.70 | 7.79 | 7.68 | 7.76 | 7.73 | 781,700 |
22 Feb 2024 | 7.81 | 7.83 | 7.76 | 7.80 | 7.77 | 1,642,000 |
21 Feb 2024 | 7.82 | 7.84 | 7.77 | 7.82 | 7.79 | 989,400 |
20 Feb 2024 | 7.90 | 7.91 | 7.73 | 7.77 | 7.74 | 1,608,100 |
16 Feb 2024 | 7.76 | 7.78 | 7.71 | 7.74 | 7.71 | 1,318,200 |
15 Feb 2024 | 7.55 | 7.63 | 7.54 | 7.62 | 7.59 | 1,676,800 |
14 Feb 2024 | 7.54 | 7.62 | 7.52 | 7.61 | 7.58 | 707,600 |
13 Feb 2024 | 7.56 | 7.60 | 7.48 | 7.51 | 7.48 | 923,900 |
12 Feb 2024 | 7.60 | 7.67 | 7.59 | 7.67 | 7.64 | 820,000 |
09 Feb 2024 | 7.54 | 7.55 | 7.47 | 7.53 | 7.50 | 769,700 |
08 Feb 2024 | 7.55 | 7.60 | 7.50 | 7.53 | 7.50 | 2,335,900 |
07 Feb 2024 | 7.80 | 7.81 | 7.52 | 7.78 | 7.75 | 1,498,600 |
06 Feb 2024 | 7.75 | 7.93 | 7.74 | 7.92 | 7.89 | 1,699,800 |
05 Feb 2024 | 7.73 | 7.79 | 7.68 | 7.69 | 7.66 | 2,419,300 |
02 Feb 2024 | 7.83 | 7.83 | 7.73 | 7.79 | 7.76 | 1,478,100 |
01 Feb 2024 | 7.75 | 7.82 | 7.71 | 7.78 | 7.75 | 1,591,900 |
31 Jan 2024 | 7.94 | 7.97 | 7.80 | 7.83 | 7.80 | 3,286,400 |
30 Jan 2024 | 8.30 | 8.30 | 8.12 | 8.16 | 8.13 | 4,513,600 |
29 Jan 2024 | 8.30 | 8.43 | 8.29 | 8.39 | 8.36 | 2,610,100 |
26 Jan 2024 | 8.82 | 8.84 | 8.76 | 8.79 | 8.75 | 768,700 |
25 Jan 2024 | 8.89 | 8.91 | 8.83 | 8.88 | 8.84 | 651,400 |
24 Jan 2024 | 8.95 | 8.97 | 8.88 | 8.89 | 8.85 | 656,000 |
23 Jan 2024 | 8.90 | 8.92 | 8.81 | 8.86 | 8.82 | 842,900 |
22 Jan 2024 | 8.95 | 9.06 | 8.92 | 9.00 | 8.96 | 2,083,000 |
19 Jan 2024 | 8.83 | 8.93 | 8.79 | 8.90 | 8.86 | 1,588,800 |
18 Jan 2024 | 8.81 | 8.92 | 8.76 | 8.91 | 8.87 | 2,413,800 |
17 Jan 2024 | 9.03 | 9.44 | 9.00 | 9.16 | 9.12 | 837,700 |
16 Jan 2024 | 9.11 | 9.17 | 9.07 | 9.15 | 9.11 | 2,142,700 |
12 Jan 2024 | 9.42 | 9.47 | 9.38 | 9.44 | 9.40 | 622,300 |
11 Jan 2024 | 9.45 | 9.45 | 9.27 | 9.36 | 9.32 | 1,272,500 |
10 Jan 2024 | 9.58 | 9.61 | 9.55 | 9.57 | 9.53 | 923,700 |
09 Jan 2024 | 9.76 | 9.79 | 9.71 | 9.75 | 9.71 | 1,854,300 |
08 Jan 2024 | 9.60 | 9.73 | 9.57 | 9.71 | 9.67 | 3,018,600 |
05 Jan 2024 | 9.54 | 9.79 | 9.54 | 9.70 | 9.66 | 2,569,100 |
04 Jan 2024 | 9.58 | 9.65 | 9.57 | 9.64 | 9.60 | 2,455,800 |
03 Jan 2024 | 9.39 | 9.41 | 9.26 | 9.39 | 9.35 | 800,100 |
02 Jan 2024 | 9.27 | 9.41 | 9.25 | 9.38 | 9.34 | 2,293,500 |
29 Dec 2023 | 9.17 | 9.30 | 9.16 | 9.23 | 9.19 | 797,600 |
28 Dec 2023 | 9.26 | 9.29 | 9.18 | 9.23 | 9.19 | 2,174,200 |
27 Dec 2023 | 9.24 | 9.27 | 9.22 | 9.24 | 9.20 | 1,122,500 |
26 Dec 2023 | 9.00 | 9.03 | 8.93 | 9.00 | 8.96 | 1,386,900 |
22 Dec 2023 | 8.98 | 9.03 | 8.92 | 8.94 | 8.90 | 830,600 |
21 Dec 2023 | 8.93 | 8.96 | 8.87 | 8.92 | 8.88 | 2,123,000 |
20 Dec 2023 | 8.86 | 8.92 | 8.80 | 8.80 | 8.76 | 2,197,200 |
19 Dec 2023 | 8.77 | 8.83 | 8.76 | 8.78 | 8.74 | 2,217,500 |
18 Dec 2023 | 8.70 | 8.72 | 8.65 | 8.67 | 8.63 | 3,564,900 |
15 Dec 2023 | 8.66 | 8.73 | 8.63 | 8.67 | 8.63 | 2,110,700 |
14 Dec 2023 | 8.65 | 8.74 | 8.61 | 8.69 | 8.65 | 1,906,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |