Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 7.25 | 7.26 | 7.23 | 7.26 | 7.26 | 17,637 |
18 Apr 2024 | 7.16 | 7.17 | 7.11 | 7.15 | 7.15 | 126,600 |
17 Apr 2024 | 7.12 | 7.20 | 7.10 | 7.19 | 7.19 | 217,700 |
16 Apr 2024 | 7.12 | 7.20 | 7.08 | 7.09 | 7.09 | 297,100 |
15 Apr 2024 | 7.19 | 7.19 | 7.12 | 7.17 | 7.17 | 76,800 |
12 Apr 2024 | 7.27 | 7.29 | 7.24 | 7.25 | 7.25 | 22,400 |
11 Apr 2024 | 7.28 | 7.29 | 7.21 | 7.29 | 7.29 | 229,600 |
10 Apr 2024 | 7.20 | 7.23 | 7.19 | 7.22 | 7.22 | 92,600 |
09 Apr 2024 | 7.30 | 7.34 | 7.29 | 7.34 | 7.34 | 253,800 |
08 Apr 2024 | 7.24 | 7.24 | 7.20 | 7.23 | 7.23 | 86,600 |
05 Apr 2024 | 7.18 | 7.22 | 7.18 | 7.19 | 7.19 | 26,400 |
04 Apr 2024 | 7.45 | 7.46 | 7.37 | 7.42 | 7.42 | 80,600 |
03 Apr 2024 | 7.35 | 7.41 | 7.35 | 7.36 | 7.36 | 63,100 |
02 Apr 2024 | 7.35 | 7.35 | 7.31 | 7.33 | 7.33 | 79,100 |
01 Apr 2024 | 7.31 | 7.39 | 7.23 | 7.36 | 7.36 | 45,600 |
28 Mar 2024 | 7.39 | 7.40 | 7.37 | 7.37 | 7.37 | 40,000 |
27 Mar 2024 | 7.32 | 7.37 | 7.32 | 7.35 | 7.35 | 66,800 |
26 Mar 2024 | 7.26 | 7.29 | 7.20 | 7.23 | 7.23 | 152,400 |
25 Mar 2024 | 7.24 | 7.32 | 7.24 | 7.29 | 7.29 | 137,200 |
22 Mar 2024 | 7.21 | 7.21 | 7.19 | 7.21 | 7.21 | 47,600 |
21 Mar 2024 | 7.17 | 7.17 | 7.09 | 7.13 | 7.13 | 103,800 |
20 Mar 2024 | 7.20 | 7.27 | 7.18 | 7.25 | 7.25 | 115,700 |
19 Mar 2024 | 7.16 | 7.24 | 7.16 | 7.21 | 7.21 | 118,500 |
18 Mar 2024 | 7.15 | 7.15 | 7.08 | 7.12 | 7.12 | 60,700 |
15 Mar 2024 | 7.19 | 7.20 | 7.15 | 7.20 | 7.20 | 104,000 |
14 Mar 2024 | 7.23 | 7.23 | 7.14 | 7.16 | 7.16 | 108,500 |
13 Mar 2024 | 7.23 | 7.23 | 7.17 | 7.19 | 7.19 | 29,800 |
12 Mar 2024 | 7.23 | 7.23 | 7.19 | 7.23 | 7.23 | 69,900 |
11 Mar 2024 | 7.33 | 7.37 | 7.26 | 7.30 | 7.30 | 74,400 |
08 Mar 2024 | 7.27 | 7.28 | 7.24 | 7.27 | 7.27 | 34,000 |
07 Mar 2024 | 7.28 | 7.32 | 7.26 | 7.32 | 7.32 | 84,500 |
06 Mar 2024 | 7.15 | 7.16 | 7.11 | 7.12 | 7.12 | 84,800 |
05 Mar 2024 | 7.08 | 7.15 | 7.08 | 7.12 | 7.12 | 110,800 |
04 Mar 2024 | 6.96 | 7.02 | 6.95 | 7.01 | 7.01 | 91,700 |
01 Mar 2024 | 7.10 | 7.14 | 7.07 | 7.09 | 7.09 | 60,000 |
29 Feb 2024 | 7.22 | 7.22 | 7.13 | 7.17 | 7.17 | 185,100 |
28 Feb 2024 | 7.10 | 7.11 | 7.07 | 7.08 | 7.08 | 88,400 |
27 Feb 2024 | 7.18 | 7.22 | 7.16 | 7.22 | 7.22 | 103,600 |
26 Feb 2024 | 7.42 | 7.42 | 7.32 | 7.32 | 7.32 | 37,100 |
23 Feb 2024 | 7.70 | 7.74 | 7.70 | 7.71 | 7.71 | 40,100 |
22 Feb 2024 | 7.95 | 7.95 | 7.85 | 7.91 | 7.91 | 129,800 |
21 Feb 2024 | 8.06 | 8.09 | 8.05 | 8.09 | 8.09 | 93,900 |
20 Feb 2024 | 7.96 | 8.11 | 7.93 | 8.05 | 8.05 | 64,800 |
16 Feb 2024 | 7.74 | 7.82 | 7.70 | 7.74 | 7.74 | 27,600 |
15 Feb 2024 | 7.73 | 7.76 | 7.70 | 7.76 | 7.76 | 99,800 |
14 Feb 2024 | 7.66 | 7.66 | 7.60 | 7.63 | 7.63 | 100,700 |
13 Feb 2024 | 7.72 | 7.72 | 7.65 | 7.69 | 7.69 | 92,600 |
12 Feb 2024 | 7.79 | 7.82 | 7.79 | 7.80 | 7.80 | 61,800 |
09 Feb 2024 | 7.73 | 7.74 | 7.69 | 7.74 | 7.74 | 29,900 |
08 Feb 2024 | 7.78 | 7.80 | 7.75 | 7.76 | 7.76 | 85,300 |
07 Feb 2024 | 7.77 | 7.78 | 7.70 | 7.75 | 7.75 | 99,100 |
06 Feb 2024 | 7.83 | 7.88 | 7.83 | 7.88 | 7.88 | 64,000 |
05 Feb 2024 | 7.87 | 7.89 | 7.84 | 7.88 | 7.88 | 60,800 |
02 Feb 2024 | 8.02 | 8.03 | 7.95 | 8.03 | 8.03 | 25,600 |
01 Feb 2024 | 8.06 | 8.10 | 8.03 | 8.10 | 8.10 | 41,100 |
31 Jan 2024 | 8.15 | 8.16 | 8.05 | 8.06 | 8.06 | 39,600 |
30 Jan 2024 | 8.02 | 8.12 | 8.02 | 8.05 | 8.05 | 25,100 |
29 Jan 2024 | 8.08 | 8.14 | 8.06 | 8.14 | 8.14 | 25,200 |
26 Jan 2024 | 8.08 | 8.11 | 8.07 | 8.07 | 8.07 | 10,900 |
25 Jan 2024 | 8.18 | 8.19 | 8.13 | 8.15 | 8.15 | 62,100 |
24 Jan 2024 | 8.26 | 8.27 | 8.22 | 8.24 | 8.24 | 52,700 |
23 Jan 2024 | 8.30 | 8.30 | 8.20 | 8.25 | 8.25 | 36,500 |
22 Jan 2024 | 8.38 | 8.40 | 8.32 | 8.32 | 8.32 | 157,000 |
19 Jan 2024 | 8.25 | 8.25 | 8.21 | 8.23 | 8.23 | 6,900 |
18 Jan 2024 | 8.37 | 8.41 | 8.34 | 8.38 | 8.38 | 34,000 |
17 Jan 2024 | 8.36 | 8.45 | 8.36 | 8.45 | 8.45 | 17,200 |
16 Jan 2024 | 8.54 | 8.56 | 8.50 | 8.50 | 8.50 | 10,300 |
12 Jan 2024 | 8.62 | 8.67 | 8.62 | 8.63 | 8.63 | 14,600 |
11 Jan 2024 | 8.48 | 8.53 | 8.48 | 8.49 | 8.49 | 14,100 |
10 Jan 2024 | 8.49 | 8.54 | 8.49 | 8.52 | 8.52 | 17,400 |
09 Jan 2024 | 8.52 | 8.57 | 8.51 | 8.53 | 8.53 | 60,000 |
08 Jan 2024 | 8.50 | 8.53 | 8.50 | 8.50 | 8.50 | 18,300 |
05 Jan 2024 | 8.53 | 8.58 | 8.53 | 8.55 | 8.55 | 10,900 |
04 Jan 2024 | 8.57 | 8.62 | 8.54 | 8.58 | 8.58 | 27,100 |
03 Jan 2024 | 8.46 | 8.48 | 8.42 | 8.42 | 8.42 | 14,700 |
02 Jan 2024 | 8.38 | 8.39 | 8.36 | 8.36 | 8.36 | 10,600 |
29 Dec 2023 | 8.31 | 8.47 | 8.31 | 8.44 | 8.44 | 9,100 |
28 Dec 2023 | 8.53 | 8.53 | 8.46 | 8.46 | 8.46 | 29,500 |
28 Dec 2023 | 0.381 Dividend | |||||
27 Dec 2023 | 8.90 | 8.99 | 8.50 | 8.96 | 8.58 | 26,400 |
26 Dec 2023 | 8.80 | 9.59 | 8.72 | 9.15 | 8.76 | 25,700 |
22 Dec 2023 | 8.94 | 9.20 | 8.74 | 9.20 | 8.81 | 21,800 |
21 Dec 2023 | 8.80 | 8.90 | 8.62 | 8.90 | 8.52 | 15,600 |
20 Dec 2023 | 8.86 | 9.00 | 8.80 | 8.80 | 8.43 | 9,700 |
19 Dec 2023 | 9.15 | 9.20 | 9.05 | 9.05 | 8.67 | 6,200 |
18 Dec 2023 | 9.15 | 9.16 | 9.10 | 9.10 | 8.71 | 9,700 |
15 Dec 2023 | 9.08 | 9.11 | 9.02 | 9.05 | 8.67 | 8,600 |
14 Dec 2023 | 9.16 | 9.26 | 9.16 | 9.22 | 8.83 | 6,400 |
13 Dec 2023 | 9.07 | 9.20 | 9.05 | 9.20 | 8.81 | 13,700 |
12 Dec 2023 | 8.99 | 9.00 | 8.98 | 9.00 | 8.62 | 4,600 |
11 Dec 2023 | 8.95 | 8.98 | 8.95 | 8.97 | 8.59 | 6,200 |
08 Dec 2023 | 8.99 | 9.04 | 8.99 | 9.04 | 8.66 | 4,900 |
07 Dec 2023 | 9.08 | 9.09 | 9.05 | 9.05 | 8.67 | 18,900 |
06 Dec 2023 | 9.10 | 9.13 | 9.07 | 9.08 | 8.69 | 5,400 |
05 Dec 2023 | 9.23 | 9.23 | 9.20 | 9.23 | 8.84 | 3,900 |
04 Dec 2023 | 9.18 | 9.22 | 9.16 | 9.22 | 8.83 | 6,700 |
01 Dec 2023 | 9.09 | 9.22 | 9.09 | 9.22 | 8.83 | 37,400 |
30 Nov 2023 | 9.14 | 9.16 | 9.08 | 9.09 | 8.70 | 12,700 |
29 Nov 2023 | 9.14 | 9.14 | 9.11 | 9.14 | 8.75 | 6,300 |
28 Nov 2023 | 9.15 | 9.19 | 9.13 | 9.13 | 8.74 | 21,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |