Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 7.45 | 7.58 | 7.45 | 7.51 | 7.51 | 86,000 |
03 May 2024 | 7.50 | 7.56 | 7.42 | 7.43 | 7.43 | 97,800 |
02 May 2024 | 7.36 | 7.46 | 7.33 | 7.41 | 7.41 | 92,400 |
01 May 2024 | 7.25 | 7.36 | 7.22 | 7.32 | 7.32 | 89,000 |
30 Apr 2024 | 7.26 | 7.38 | 7.25 | 7.25 | 7.25 | 68,200 |
29 Apr 2024 | 7.31 | 7.38 | 7.26 | 7.35 | 7.35 | 160,800 |
29 Apr 2024 | 0.04 Dividend | |||||
26 Apr 2024 | 7.32 | 7.36 | 7.29 | 7.30 | 7.26 | 57,300 |
25 Apr 2024 | 7.25 | 7.34 | 7.23 | 7.30 | 7.26 | 33,800 |
24 Apr 2024 | 7.34 | 7.38 | 7.29 | 7.29 | 7.25 | 60,300 |
23 Apr 2024 | 7.29 | 7.41 | 7.29 | 7.35 | 7.31 | 61,400 |
22 Apr 2024 | 7.31 | 7.35 | 7.27 | 7.33 | 7.29 | 55,100 |
19 Apr 2024 | 7.20 | 7.28 | 7.20 | 7.26 | 7.22 | 104,000 |
18 Apr 2024 | 7.28 | 7.33 | 7.23 | 7.24 | 7.20 | 97,200 |
17 Apr 2024 | 7.25 | 7.35 | 7.25 | 7.29 | 7.25 | 76,500 |
16 Apr 2024 | 7.31 | 7.38 | 7.26 | 7.27 | 7.23 | 62,800 |
15 Apr 2024 | 7.37 | 7.40 | 7.31 | 7.31 | 7.27 | 98,600 |
12 Apr 2024 | 7.35 | 7.42 | 7.32 | 7.33 | 7.29 | 105,000 |
11 Apr 2024 | 7.36 | 7.45 | 7.33 | 7.37 | 7.33 | 193,600 |
10 Apr 2024 | 7.32 | 7.35 | 7.26 | 7.30 | 7.26 | 186,600 |
09 Apr 2024 | 7.29 | 7.41 | 7.29 | 7.40 | 7.36 | 115,300 |
08 Apr 2024 | 7.35 | 7.35 | 7.25 | 7.32 | 7.28 | 69,700 |
05 Apr 2024 | 7.32 | 7.36 | 7.26 | 7.29 | 7.25 | 130,800 |
04 Apr 2024 | 7.30 | 7.36 | 7.28 | 7.30 | 7.26 | 131,600 |
03 Apr 2024 | 7.33 | 7.40 | 7.28 | 7.29 | 7.25 | 174,000 |
02 Apr 2024 | 7.50 | 7.51 | 7.33 | 7.33 | 7.29 | 137,600 |
01 Apr 2024 | 7.61 | 7.64 | 7.51 | 7.52 | 7.48 | 104,300 |
28 Mar 2024 | 7.72 | 7.77 | 7.63 | 7.63 | 7.59 | 93,600 |
27 Mar 2024 | 7.61 | 7.72 | 7.58 | 7.70 | 7.66 | 88,200 |
27 Mar 2024 | 0.04 Dividend | |||||
26 Mar 2024 | 7.60 | 7.73 | 7.60 | 7.65 | 7.57 | 85,600 |
25 Mar 2024 | 7.65 | 7.70 | 7.56 | 7.60 | 7.52 | 109,100 |
22 Mar 2024 | 7.82 | 7.85 | 7.65 | 7.65 | 7.57 | 81,800 |
21 Mar 2024 | 7.88 | 7.90 | 7.82 | 7.82 | 7.74 | 185,100 |
20 Mar 2024 | 7.71 | 7.88 | 7.71 | 7.88 | 7.80 | 231,900 |
19 Mar 2024 | 7.61 | 7.75 | 7.58 | 7.73 | 7.65 | 164,000 |
18 Mar 2024 | 7.54 | 7.62 | 7.53 | 7.62 | 7.54 | 191,100 |
15 Mar 2024 | 7.38 | 7.55 | 7.38 | 7.49 | 7.41 | 479,200 |
14 Mar 2024 | 7.40 | 7.44 | 7.32 | 7.43 | 7.35 | 191,200 |
13 Mar 2024 | 7.41 | 7.47 | 7.33 | 7.41 | 7.33 | 276,900 |
12 Mar 2024 | 7.32 | 7.42 | 7.31 | 7.38 | 7.30 | 179,100 |
11 Mar 2024 | 7.15 | 7.33 | 7.15 | 7.32 | 7.24 | 217,800 |
08 Mar 2024 | 6.85 | 7.32 | 6.83 | 7.19 | 7.11 | 614,200 |
07 Mar 2024 | 6.63 | 6.72 | 6.63 | 6.71 | 6.64 | 203,700 |
06 Mar 2024 | 6.83 | 6.83 | 6.65 | 6.65 | 6.58 | 157,100 |
05 Mar 2024 | 6.84 | 6.87 | 6.76 | 6.77 | 6.70 | 92,100 |
04 Mar 2024 | 6.86 | 6.91 | 6.83 | 6.85 | 6.78 | 72,000 |
01 Mar 2024 | 6.80 | 6.90 | 6.78 | 6.86 | 6.79 | 94,700 |
29 Feb 2024 | 6.93 | 6.94 | 6.76 | 6.76 | 6.69 | 223,800 |
28 Feb 2024 | 6.84 | 6.92 | 6.80 | 6.92 | 6.85 | 109,800 |
28 Feb 2024 | 0.04 Dividend | |||||
27 Feb 2024 | 6.87 | 6.91 | 6.84 | 6.90 | 6.79 | 49,800 |
26 Feb 2024 | 6.75 | 6.88 | 6.73 | 6.88 | 6.77 | 198,000 |
23 Feb 2024 | 6.76 | 6.81 | 6.75 | 6.77 | 6.66 | 68,900 |
22 Feb 2024 | 6.77 | 6.79 | 6.68 | 6.78 | 6.67 | 118,300 |
21 Feb 2024 | 6.72 | 6.77 | 6.71 | 6.74 | 6.63 | 76,900 |
20 Feb 2024 | 6.88 | 6.91 | 6.69 | 6.77 | 6.66 | 181,600 |
16 Feb 2024 | 6.98 | 7.00 | 6.90 | 6.93 | 6.82 | 93,600 |
15 Feb 2024 | 7.00 | 7.05 | 6.98 | 7.02 | 6.90 | 105,800 |
14 Feb 2024 | 6.93 | 7.01 | 6.93 | 7.01 | 6.89 | 103,500 |
13 Feb 2024 | 6.95 | 6.95 | 6.80 | 6.92 | 6.81 | 88,500 |
12 Feb 2024 | 6.81 | 6.94 | 6.81 | 6.93 | 6.82 | 103,800 |
09 Feb 2024 | 6.96 | 6.96 | 6.83 | 6.85 | 6.74 | 82,500 |
08 Feb 2024 | 6.97 | 6.97 | 6.90 | 6.92 | 6.81 | 40,700 |
07 Feb 2024 | 7.02 | 7.02 | 6.92 | 6.95 | 6.84 | 77,900 |
06 Feb 2024 | 6.94 | 7.01 | 6.94 | 6.98 | 6.87 | 70,100 |
05 Feb 2024 | 6.99 | 6.99 | 6.86 | 6.93 | 6.82 | 49,900 |
02 Feb 2024 | 7.03 | 7.05 | 6.99 | 6.99 | 6.88 | 44,600 |
01 Feb 2024 | 7.08 | 7.12 | 7.00 | 7.06 | 6.94 | 103,400 |
31 Jan 2024 | 7.12 | 7.13 | 7.05 | 7.08 | 6.96 | 66,300 |
30 Jan 2024 | 7.09 | 7.16 | 7.05 | 7.14 | 7.02 | 71,400 |
30 Jan 2024 | 0.04 Dividend | |||||
29 Jan 2024 | 7.16 | 7.21 | 7.09 | 7.15 | 6.99 | 80,700 |
26 Jan 2024 | 7.17 | 7.22 | 7.16 | 7.22 | 7.06 | 50,400 |
25 Jan 2024 | 7.14 | 7.20 | 7.13 | 7.20 | 7.04 | 72,300 |
24 Jan 2024 | 7.21 | 7.27 | 7.15 | 7.18 | 7.02 | 107,300 |
23 Jan 2024 | 7.17 | 7.21 | 7.11 | 7.21 | 7.05 | 61,300 |
22 Jan 2024 | 7.17 | 7.26 | 7.11 | 7.21 | 7.05 | 118,400 |
19 Jan 2024 | 7.10 | 7.16 | 7.07 | 7.16 | 7.00 | 45,300 |
18 Jan 2024 | 7.14 | 7.15 | 7.08 | 7.13 | 6.97 | 36,500 |
17 Jan 2024 | 7.19 | 7.19 | 7.10 | 7.14 | 6.98 | 91,300 |
16 Jan 2024 | 7.27 | 7.29 | 7.22 | 7.22 | 7.06 | 107,100 |
15 Jan 2024 | 7.33 | 7.34 | 7.24 | 7.29 | 7.13 | 51,600 |
12 Jan 2024 | 7.36 | 7.37 | 7.27 | 7.35 | 7.19 | 65,900 |
11 Jan 2024 | 7.30 | 7.37 | 7.21 | 7.33 | 7.17 | 116,800 |
10 Jan 2024 | 7.22 | 7.36 | 7.18 | 7.27 | 7.11 | 133,500 |
09 Jan 2024 | 7.21 | 7.25 | 7.18 | 7.18 | 7.02 | 128,100 |
08 Jan 2024 | 7.12 | 7.25 | 7.12 | 7.21 | 7.05 | 120,300 |
05 Jan 2024 | 7.09 | 7.20 | 7.09 | 7.17 | 7.01 | 64,200 |
04 Jan 2024 | 7.10 | 7.15 | 7.10 | 7.12 | 6.96 | 49,400 |
03 Jan 2024 | 7.09 | 7.14 | 7.07 | 7.12 | 6.96 | 90,400 |
02 Jan 2024 | 7.01 | 7.29 | 7.01 | 7.18 | 7.02 | 95,600 |
29 Dec 2023 | 7.26 | 7.32 | 7.25 | 7.28 | 7.12 | 52,700 |
28 Dec 2023 | 7.25 | 7.32 | 7.22 | 7.26 | 7.10 | 68,800 |
28 Dec 2023 | 0.04 Dividend | |||||
27 Dec 2023 | 7.23 | 7.36 | 7.22 | 7.31 | 7.11 | 106,000 |
22 Dec 2023 | 7.22 | 7.27 | 7.22 | 7.25 | 7.05 | 100,100 |
21 Dec 2023 | 7.17 | 7.25 | 7.16 | 7.20 | 7.00 | 112,900 |
20 Dec 2023 | 7.25 | 7.26 | 7.17 | 7.18 | 6.98 | 112,100 |
19 Dec 2023 | 7.27 | 7.34 | 7.25 | 7.27 | 7.07 | 69,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |