Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 7.27 | 7.32 | 7.19 | 7.22 | 7.22 | 112,900 |
30 Apr 2024 | 7.35 | 7.37 | 7.29 | 7.29 | 7.29 | 91,800 |
29 Apr 2024 | 7.31 | 7.39 | 7.31 | 7.35 | 7.35 | 63,200 |
26 Apr 2024 | 7.23 | 7.35 | 7.21 | 7.30 | 7.30 | 110,100 |
25 Apr 2024 | 7.29 | 7.29 | 7.19 | 7.24 | 7.24 | 37,900 |
24 Apr 2024 | 7.36 | 7.37 | 7.30 | 7.35 | 7.35 | 43,500 |
23 Apr 2024 | 7.28 | 7.39 | 7.28 | 7.34 | 7.34 | 69,700 |
22 Apr 2024 | 7.17 | 7.28 | 7.15 | 7.25 | 7.25 | 87,000 |
19 Apr 2024 | 7.16 | 7.22 | 7.14 | 7.15 | 7.15 | 21,000 |
18 Apr 2024 | 7.18 | 7.20 | 7.10 | 7.12 | 7.12 | 51,100 |
17 Apr 2024 | 7.20 | 7.22 | 7.10 | 7.19 | 7.19 | 81,900 |
16 Apr 2024 | 7.30 | 7.30 | 7.11 | 7.14 | 7.14 | 91,900 |
15 Apr 2024 | 7.41 | 7.41 | 7.22 | 7.36 | 7.36 | 202,900 |
12 Apr 2024 | 7.40 | 7.40 | 7.33 | 7.35 | 7.35 | 52,900 |
11 Apr 2024 | 7.50 | 7.50 | 7.41 | 7.42 | 7.42 | 67,000 |
10 Apr 2024 | 7.56 | 7.61 | 7.42 | 7.43 | 7.43 | 100,300 |
09 Apr 2024 | 7.62 | 7.71 | 7.55 | 7.71 | 7.71 | 66,600 |
08 Apr 2024 | 7.51 | 7.61 | 7.49 | 7.55 | 7.55 | 71,600 |
05 Apr 2024 | 7.46 | 7.60 | 7.45 | 7.45 | 7.45 | 73,900 |
04 Apr 2024 | 7.55 | 7.62 | 7.45 | 7.47 | 7.47 | 109,400 |
03 Apr 2024 | 7.50 | 7.58 | 7.44 | 7.47 | 7.47 | 124,700 |
02 Apr 2024 | 7.64 | 7.81 | 7.53 | 7.55 | 7.55 | 106,500 |
01 Apr 2024 | 7.94 | 7.94 | 7.66 | 7.67 | 7.67 | 124,000 |
28 Mar 2024 | 7.77 | 7.90 | 7.77 | 7.90 | 7.90 | 90,500 |
27 Mar 2024 | 7.74 | 7.85 | 7.71 | 7.82 | 7.82 | 71,800 |
26 Mar 2024 | 7.69 | 7.75 | 7.65 | 7.71 | 7.71 | 75,500 |
25 Mar 2024 | 7.70 | 7.74 | 7.65 | 7.67 | 7.67 | 53,900 |
22 Mar 2024 | 7.65 | 7.75 | 7.65 | 7.73 | 7.73 | 105,200 |
21 Mar 2024 | 7.66 | 7.74 | 7.62 | 7.65 | 7.65 | 64,700 |
20 Mar 2024 | 7.56 | 7.66 | 7.55 | 7.65 | 7.65 | 70,900 |
19 Mar 2024 | 7.66 | 7.67 | 7.55 | 7.57 | 7.57 | 72,100 |
18 Mar 2024 | 7.68 | 7.69 | 7.60 | 7.61 | 7.61 | 64,700 |
15 Mar 2024 | 7.63 | 7.67 | 7.60 | 7.66 | 7.66 | 65,200 |
14 Mar 2024 | 7.84 | 7.85 | 7.66 | 7.68 | 7.68 | 66,200 |
14 Mar 2024 | 0.17 Dividend | |||||
13 Mar 2024 | 7.93 | 8.00 | 7.93 | 7.96 | 7.79 | 61,100 |
12 Mar 2024 | 7.91 | 7.98 | 7.86 | 7.96 | 7.79 | 94,800 |
11 Mar 2024 | 7.90 | 8.00 | 7.88 | 7.90 | 7.73 | 74,500 |
08 Mar 2024 | 7.89 | 7.99 | 7.89 | 7.91 | 7.74 | 47,100 |
07 Mar 2024 | 7.87 | 7.95 | 7.82 | 7.84 | 7.67 | 82,100 |
06 Mar 2024 | 7.78 | 7.88 | 7.78 | 7.82 | 7.65 | 48,200 |
05 Mar 2024 | 7.87 | 7.94 | 7.75 | 7.75 | 7.58 | 66,800 |
04 Mar 2024 | 7.89 | 7.91 | 7.83 | 7.90 | 7.73 | 69,700 |
01 Mar 2024 | 7.74 | 7.90 | 7.72 | 7.88 | 7.71 | 127,000 |
29 Feb 2024 | 7.70 | 7.83 | 7.69 | 7.78 | 7.61 | 202,100 |
28 Feb 2024 | 7.58 | 7.66 | 7.58 | 7.62 | 7.46 | 62,200 |
27 Feb 2024 | 7.63 | 7.65 | 7.60 | 7.61 | 7.45 | 63,600 |
26 Feb 2024 | 7.62 | 7.63 | 7.55 | 7.62 | 7.46 | 173,600 |
23 Feb 2024 | 7.62 | 7.66 | 7.60 | 7.61 | 7.45 | 68,400 |
22 Feb 2024 | 7.66 | 7.67 | 7.62 | 7.62 | 7.46 | 43,400 |
21 Feb 2024 | 7.60 | 7.65 | 7.51 | 7.59 | 7.43 | 102,100 |
20 Feb 2024 | 7.61 | 7.61 | 7.55 | 7.57 | 7.41 | 48,300 |
16 Feb 2024 | 7.60 | 7.66 | 7.55 | 7.64 | 7.48 | 132,500 |
15 Feb 2024 | 7.52 | 7.69 | 7.52 | 7.65 | 7.49 | 41,800 |
14 Feb 2024 | 7.49 | 7.60 | 7.47 | 7.53 | 7.37 | 75,100 |
13 Feb 2024 | 7.50 | 7.50 | 7.35 | 7.42 | 7.26 | 119,900 |
12 Feb 2024 | 7.58 | 7.62 | 7.54 | 7.59 | 7.43 | 81,300 |
09 Feb 2024 | 7.58 | 7.58 | 7.48 | 7.53 | 7.37 | 71,400 |
08 Feb 2024 | 7.45 | 7.58 | 7.45 | 7.52 | 7.36 | 80,000 |
07 Feb 2024 | 7.50 | 7.53 | 7.46 | 7.48 | 7.32 | 88,200 |
06 Feb 2024 | 7.40 | 7.52 | 7.40 | 7.48 | 7.32 | 126,900 |
05 Feb 2024 | 7.48 | 7.51 | 7.34 | 7.40 | 7.24 | 73,800 |
02 Feb 2024 | 7.62 | 7.64 | 7.48 | 7.53 | 7.37 | 93,400 |
01 Feb 2024 | 7.54 | 7.67 | 7.52 | 7.66 | 7.50 | 91,800 |
31 Jan 2024 | 7.67 | 7.68 | 7.51 | 7.53 | 7.37 | 127,700 |
30 Jan 2024 | 7.70 | 7.70 | 7.60 | 7.65 | 7.49 | 80,600 |
29 Jan 2024 | 7.62 | 7.74 | 7.57 | 7.72 | 7.56 | 75,900 |
26 Jan 2024 | 7.64 | 7.65 | 7.57 | 7.62 | 7.46 | 112,200 |
25 Jan 2024 | 7.58 | 7.66 | 7.58 | 7.59 | 7.43 | 105,500 |
24 Jan 2024 | 7.69 | 7.71 | 7.53 | 7.53 | 7.37 | 86,500 |
23 Jan 2024 | 7.71 | 7.72 | 7.61 | 7.63 | 7.47 | 98,100 |
22 Jan 2024 | 7.60 | 7.71 | 7.59 | 7.66 | 7.50 | 80,500 |
19 Jan 2024 | 7.49 | 7.56 | 7.45 | 7.56 | 7.40 | 72,700 |
18 Jan 2024 | 7.53 | 7.56 | 7.37 | 7.44 | 7.28 | 105,400 |
17 Jan 2024 | 7.63 | 7.72 | 7.45 | 7.49 | 7.33 | 85,400 |
16 Jan 2024 | 7.71 | 7.78 | 7.62 | 7.64 | 7.48 | 70,400 |
12 Jan 2024 | 7.76 | 7.83 | 7.72 | 7.75 | 7.58 | 99,700 |
11 Jan 2024 | 7.82 | 7.82 | 7.67 | 7.72 | 7.56 | 112,100 |
10 Jan 2024 | 7.79 | 7.89 | 7.78 | 7.79 | 7.62 | 53,200 |
09 Jan 2024 | 7.73 | 7.75 | 7.66 | 7.75 | 7.58 | 54,100 |
08 Jan 2024 | 7.65 | 7.79 | 7.62 | 7.78 | 7.61 | 88,900 |
05 Jan 2024 | 7.60 | 7.72 | 7.59 | 7.62 | 7.46 | 84,300 |
04 Jan 2024 | 7.64 | 7.68 | 7.51 | 7.66 | 7.50 | 80,200 |
03 Jan 2024 | 7.79 | 7.79 | 7.61 | 7.61 | 7.45 | 100,800 |
02 Jan 2024 | 7.78 | 7.88 | 7.74 | 7.83 | 7.66 | 143,100 |
29 Dec 2023 | 7.89 | 7.89 | 7.76 | 7.82 | 7.65 | 117,600 |
28 Dec 2023 | 7.77 | 7.88 | 7.76 | 7.83 | 7.66 | 54,500 |
27 Dec 2023 | 7.84 | 7.86 | 7.75 | 7.84 | 7.67 | 120,000 |
26 Dec 2023 | 7.67 | 7.78 | 7.64 | 7.76 | 7.59 | 84,500 |
22 Dec 2023 | 7.60 | 7.74 | 7.60 | 7.65 | 7.49 | 115,300 |
21 Dec 2023 | 7.62 | 7.67 | 7.51 | 7.57 | 7.41 | 108,800 |
20 Dec 2023 | 7.66 | 7.78 | 7.57 | 7.57 | 7.41 | 77,600 |
19 Dec 2023 | 7.60 | 7.76 | 7.60 | 7.67 | 7.51 | 91,200 |
18 Dec 2023 | 7.67 | 7.73 | 7.60 | 7.61 | 7.45 | 72,400 |
15 Dec 2023 | 7.92 | 7.92 | 7.64 | 7.69 | 7.53 | 121,000 |
14 Dec 2023 | 7.71 | 7.90 | 7.71 | 7.86 | 7.69 | 132,400 |
14 Dec 2023 | 0.17 Dividend | |||||
13 Dec 2023 | 7.33 | 7.74 | 7.33 | 7.70 | 7.37 | 161,900 |
12 Dec 2023 | 7.34 | 7.41 | 7.30 | 7.32 | 7.01 | 159,300 |
11 Dec 2023 | 7.32 | 7.39 | 7.30 | 7.38 | 7.06 | 76,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |