Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 7.43 | 7.51 | 7.43 | 7.50 | 7.50 | 31,506 |
14 May 2024 | 7.38 | 7.47 | 7.36 | 7.43 | 7.43 | 28,500 |
13 May 2024 | 7.35 | 7.48 | 7.32 | 7.44 | 7.44 | 77,200 |
10 May 2024 | 7.33 | 7.41 | 7.31 | 7.33 | 7.33 | 53,000 |
09 May 2024 | 7.26 | 7.39 | 7.26 | 7.39 | 7.39 | 49,100 |
08 May 2024 | 7.31 | 7.42 | 7.19 | 7.24 | 7.24 | 121,000 |
07 May 2024 | 7.29 | 7.43 | 7.23 | 7.28 | 7.28 | 71,500 |
06 May 2024 | 7.33 | 7.36 | 7.15 | 7.29 | 7.29 | 107,100 |
03 May 2024 | 7.26 | 7.35 | 7.25 | 7.32 | 7.32 | 47,300 |
02 May 2024 | 7.15 | 7.28 | 7.09 | 7.26 | 7.26 | 36,900 |
01 May 2024 | 6.99 | 7.23 | 6.99 | 7.18 | 7.18 | 89,700 |
30 Apr 2024 | 7.15 | 7.21 | 6.97 | 7.02 | 7.02 | 121,300 |
29 Apr 2024 | 6.88 | 7.14 | 6.86 | 7.08 | 7.08 | 132,000 |
26 Apr 2024 | 7.07 | 7.07 | 6.81 | 6.94 | 6.94 | 156,400 |
25 Apr 2024 | 7.19 | 7.19 | 6.89 | 6.91 | 6.91 | 272,500 |
24 Apr 2024 | 7.22 | 7.22 | 7.10 | 7.17 | 7.17 | 43,500 |
23 Apr 2024 | 7.10 | 7.22 | 7.09 | 7.17 | 7.17 | 64,100 |
22 Apr 2024 | 7.09 | 7.17 | 6.94 | 7.11 | 7.11 | 100,900 |
22 Apr 2024 | 0.081 Dividend | |||||
19 Apr 2024 | 7.10 | 7.10 | 7.03 | 7.08 | 7.00 | 30,100 |
18 Apr 2024 | 7.08 | 7.08 | 6.96 | 7.03 | 6.95 | 68,700 |
17 Apr 2024 | 7.17 | 7.17 | 6.75 | 7.02 | 6.94 | 62,200 |
16 Apr 2024 | 7.06 | 7.10 | 7.01 | 7.08 | 7.00 | 29,300 |
15 Apr 2024 | 7.30 | 7.34 | 7.03 | 7.06 | 6.98 | 65,600 |
12 Apr 2024 | 7.40 | 7.40 | 7.22 | 7.27 | 7.18 | 59,100 |
11 Apr 2024 | 7.32 | 7.36 | 7.25 | 7.33 | 7.25 | 65,300 |
10 Apr 2024 | 7.31 | 7.41 | 7.27 | 7.32 | 7.24 | 70,300 |
09 Apr 2024 | 7.41 | 7.46 | 7.35 | 7.45 | 7.36 | 57,200 |
08 Apr 2024 | 7.40 | 7.50 | 7.38 | 7.43 | 7.34 | 48,300 |
05 Apr 2024 | 7.48 | 7.58 | 7.37 | 7.37 | 7.29 | 124,300 |
04 Apr 2024 | 7.55 | 7.59 | 7.47 | 7.48 | 7.39 | 29,700 |
03 Apr 2024 | 7.50 | 7.59 | 7.47 | 7.55 | 7.46 | 45,500 |
02 Apr 2024 | 7.56 | 7.65 | 7.50 | 7.52 | 7.43 | 77,500 |
01 Apr 2024 | 7.68 | 7.68 | 7.56 | 7.59 | 7.50 | 46,400 |
28 Mar 2024 | 7.66 | 7.68 | 7.57 | 7.66 | 7.57 | 99,400 |
27 Mar 2024 | 7.55 | 7.63 | 7.53 | 7.60 | 7.51 | 58,800 |
26 Mar 2024 | 7.67 | 7.67 | 7.54 | 7.55 | 7.46 | 52,900 |
25 Mar 2024 | 7.69 | 7.69 | 7.54 | 7.59 | 7.50 | 60,900 |
22 Mar 2024 | 7.59 | 7.67 | 7.58 | 7.65 | 7.56 | 28,900 |
21 Mar 2024 | 7.59 | 7.67 | 7.57 | 7.57 | 7.48 | 90,700 |
20 Mar 2024 | 7.57 | 7.70 | 7.50 | 7.59 | 7.50 | 100,700 |
20 Mar 2024 | 0.081 Dividend | |||||
19 Mar 2024 | 7.68 | 7.73 | 7.66 | 7.72 | 7.55 | 51,700 |
18 Mar 2024 | 7.66 | 7.73 | 7.66 | 7.70 | 7.54 | 44,200 |
15 Mar 2024 | 7.60 | 7.71 | 7.60 | 7.64 | 7.47 | 50,900 |
14 Mar 2024 | 7.62 | 7.68 | 7.57 | 7.60 | 7.43 | 53,000 |
13 Mar 2024 | 7.60 | 7.73 | 7.60 | 7.66 | 7.49 | 22,300 |
12 Mar 2024 | 7.66 | 7.74 | 7.61 | 7.65 | 7.48 | 170,700 |
11 Mar 2024 | 7.76 | 7.76 | 7.70 | 7.71 | 7.54 | 41,900 |
08 Mar 2024 | 7.71 | 7.76 | 7.64 | 7.67 | 7.50 | 87,100 |
07 Mar 2024 | 7.76 | 7.82 | 7.71 | 7.72 | 7.55 | 76,100 |
06 Mar 2024 | 7.73 | 7.81 | 7.73 | 7.79 | 7.62 | 68,100 |
05 Mar 2024 | 7.73 | 7.80 | 7.71 | 7.75 | 7.58 | 65,400 |
04 Mar 2024 | 7.73 | 7.81 | 7.71 | 7.75 | 7.58 | 55,300 |
01 Mar 2024 | 7.80 | 7.82 | 7.74 | 7.79 | 7.62 | 85,700 |
29 Feb 2024 | 7.80 | 7.84 | 7.64 | 7.75 | 7.58 | 74,700 |
28 Feb 2024 | 7.61 | 7.77 | 7.61 | 7.75 | 7.58 | 54,000 |
27 Feb 2024 | 7.78 | 7.80 | 7.65 | 7.68 | 7.51 | 93,900 |
26 Feb 2024 | 7.84 | 7.84 | 7.72 | 7.74 | 7.57 | 57,500 |
23 Feb 2024 | 7.88 | 7.88 | 7.74 | 7.84 | 7.67 | 123,900 |
22 Feb 2024 | 7.88 | 7.90 | 7.78 | 7.82 | 7.65 | 120,400 |
21 Feb 2024 | 8.00 | 8.00 | 7.83 | 7.86 | 7.69 | 86,400 |
21 Feb 2024 | 0.081 Dividend | |||||
20 Feb 2024 | 8.15 | 8.15 | 7.91 | 8.05 | 7.80 | 149,300 |
16 Feb 2024 | 8.16 | 8.19 | 8.05 | 8.09 | 7.83 | 40,300 |
15 Feb 2024 | 8.01 | 8.13 | 7.95 | 8.06 | 7.80 | 53,900 |
14 Feb 2024 | 7.90 | 8.07 | 7.90 | 8.02 | 7.77 | 30,400 |
13 Feb 2024 | 8.25 | 8.25 | 7.83 | 7.90 | 7.65 | 71,400 |
12 Feb 2024 | 8.17 | 8.30 | 8.12 | 8.24 | 7.98 | 77,600 |
09 Feb 2024 | 8.26 | 8.34 | 8.08 | 8.11 | 7.85 | 47,700 |
08 Feb 2024 | 8.35 | 8.35 | 8.21 | 8.31 | 8.05 | 51,300 |
07 Feb 2024 | 8.29 | 8.29 | 8.17 | 8.29 | 8.03 | 55,100 |
06 Feb 2024 | 8.16 | 8.36 | 8.16 | 8.29 | 8.03 | 69,700 |
05 Feb 2024 | 8.24 | 8.24 | 8.16 | 8.18 | 7.92 | 35,900 |
02 Feb 2024 | 8.29 | 8.29 | 8.15 | 8.23 | 7.97 | 54,300 |
01 Feb 2024 | 8.23 | 8.35 | 8.10 | 8.19 | 7.93 | 121,400 |
31 Jan 2024 | 8.29 | 8.34 | 8.21 | 8.29 | 8.03 | 104,500 |
30 Jan 2024 | 8.11 | 8.33 | 8.10 | 8.28 | 8.02 | 117,500 |
29 Jan 2024 | 8.17 | 8.26 | 8.05 | 8.20 | 7.94 | 84,400 |
26 Jan 2024 | 8.11 | 8.32 | 7.93 | 8.05 | 7.80 | 113,400 |
25 Jan 2024 | 8.03 | 8.24 | 8.03 | 8.14 | 7.88 | 114,800 |
24 Jan 2024 | 8.04 | 8.19 | 7.95 | 8.06 | 7.80 | 109,600 |
23 Jan 2024 | 7.99 | 8.08 | 7.95 | 8.02 | 7.77 | 69,900 |
23 Jan 2024 | 0.081 Dividend | |||||
22 Jan 2024 | 8.19 | 8.31 | 8.11 | 8.11 | 7.77 | 137,300 |
19 Jan 2024 | 8.12 | 8.17 | 7.96 | 8.17 | 7.83 | 181,200 |
18 Jan 2024 | 8.09 | 8.26 | 8.09 | 8.19 | 7.85 | 142,200 |
17 Jan 2024 | 8.10 | 8.20 | 8.10 | 8.16 | 7.82 | 57,100 |
16 Jan 2024 | 8.04 | 8.23 | 8.04 | 8.15 | 7.81 | 95,900 |
12 Jan 2024 | 8.03 | 8.17 | 7.97 | 8.11 | 7.77 | 192,000 |
11 Jan 2024 | 7.86 | 8.02 | 7.76 | 7.93 | 7.60 | 225,000 |
10 Jan 2024 | 7.64 | 7.81 | 7.56 | 7.76 | 7.44 | 113,600 |
09 Jan 2024 | 7.69 | 7.74 | 7.55 | 7.58 | 7.27 | 84,200 |
08 Jan 2024 | 7.50 | 7.69 | 7.50 | 7.68 | 7.36 | 82,800 |
05 Jan 2024 | 7.46 | 7.62 | 7.45 | 7.50 | 7.19 | 127,200 |
04 Jan 2024 | 7.78 | 7.79 | 7.46 | 7.53 | 7.22 | 280,000 |
03 Jan 2024 | 7.78 | 7.87 | 7.78 | 7.79 | 7.47 | 50,600 |
02 Jan 2024 | 7.91 | 7.96 | 7.69 | 7.80 | 7.48 | 159,600 |
29 Dec 2023 | 7.85 | 7.95 | 7.83 | 7.86 | 7.54 | 84,700 |
28 Dec 2023 | 7.96 | 7.99 | 7.80 | 7.84 | 7.52 | 121,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |