Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 7.15 | 7.15 | 7.04 | 7.08 | 7.08 | 68,960 |
30 Apr 2024 | 7.09 | 7.10 | 7.04 | 7.08 | 7.08 | 17,900 |
29 Apr 2024 | 7.08 | 7.10 | 7.04 | 7.10 | 7.10 | 48,000 |
26 Apr 2024 | 7.03 | 7.07 | 7.02 | 7.06 | 7.06 | 44,000 |
25 Apr 2024 | 7.04 | 7.04 | 7.00 | 7.03 | 7.03 | 36,600 |
24 Apr 2024 | 7.10 | 7.11 | 7.06 | 7.07 | 7.07 | 12,100 |
23 Apr 2024 | 7.02 | 7.14 | 6.98 | 7.10 | 7.10 | 41,900 |
22 Apr 2024 | 7.04 | 7.04 | 6.96 | 7.00 | 7.00 | 38,000 |
19 Apr 2024 | 7.09 | 7.09 | 6.96 | 6.99 | 6.99 | 30,800 |
18 Apr 2024 | 7.05 | 7.06 | 6.98 | 7.05 | 7.05 | 59,300 |
17 Apr 2024 | 7.00 | 7.06 | 6.95 | 7.05 | 7.05 | 40,800 |
16 Apr 2024 | 6.98 | 7.02 | 6.93 | 6.95 | 6.95 | 71,000 |
15 Apr 2024 | 7.05 | 7.07 | 6.91 | 6.91 | 6.91 | 47,700 |
12 Apr 2024 | 7.05 | 7.10 | 7.01 | 7.04 | 7.04 | 83,000 |
11 Apr 2024 | 7.16 | 7.21 | 7.01 | 7.08 | 7.08 | 79,700 |
10 Apr 2024 | 7.28 | 7.29 | 7.11 | 7.13 | 7.13 | 125,500 |
10 Apr 2024 | 0.03 Dividend | |||||
09 Apr 2024 | 7.47 | 7.49 | 7.35 | 7.35 | 7.32 | 71,400 |
08 Apr 2024 | 7.54 | 7.54 | 7.47 | 7.49 | 7.46 | 27,600 |
05 Apr 2024 | 7.58 | 7.58 | 7.53 | 7.53 | 7.50 | 24,900 |
04 Apr 2024 | 7.65 | 7.67 | 7.56 | 7.66 | 7.63 | 61,500 |
03 Apr 2024 | 7.54 | 7.65 | 7.51 | 7.59 | 7.56 | 47,000 |
02 Apr 2024 | 7.60 | 7.63 | 7.54 | 7.62 | 7.59 | 38,700 |
01 Apr 2024 | 7.66 | 7.66 | 7.57 | 7.66 | 7.63 | 52,800 |
28 Mar 2024 | 7.69 | 7.75 | 7.58 | 7.59 | 7.56 | 38,700 |
27 Mar 2024 | 7.70 | 7.76 | 7.66 | 7.71 | 7.68 | 11,600 |
26 Mar 2024 | 7.57 | 7.77 | 7.55 | 7.67 | 7.64 | 96,700 |
25 Mar 2024 | 7.61 | 7.62 | 7.54 | 7.56 | 7.53 | 34,500 |
22 Mar 2024 | 7.59 | 7.86 | 7.59 | 7.64 | 7.61 | 89,100 |
21 Mar 2024 | 7.55 | 7.62 | 7.52 | 7.57 | 7.54 | 99,100 |
20 Mar 2024 | 7.60 | 7.65 | 7.53 | 7.56 | 7.53 | 38,300 |
19 Mar 2024 | 7.64 | 7.65 | 7.52 | 7.63 | 7.60 | 38,300 |
18 Mar 2024 | 7.64 | 7.64 | 7.58 | 7.58 | 7.55 | 29,400 |
15 Mar 2024 | 7.62 | 7.64 | 7.56 | 7.64 | 7.61 | 6,500 |
14 Mar 2024 | 7.77 | 7.77 | 7.59 | 7.59 | 7.56 | 17,000 |
13 Mar 2024 | 7.78 | 7.78 | 7.65 | 7.67 | 7.64 | 47,500 |
12 Mar 2024 | 7.72 | 7.79 | 7.71 | 7.75 | 7.72 | 27,700 |
11 Mar 2024 | 7.78 | 7.82 | 7.64 | 7.70 | 7.67 | 76,800 |
08 Mar 2024 | 7.78 | 7.87 | 7.78 | 7.78 | 7.75 | 23,400 |
08 Mar 2024 | 0.03 Dividend | |||||
07 Mar 2024 | 7.86 | 7.87 | 7.74 | 7.79 | 7.73 | 38,200 |
06 Mar 2024 | 7.83 | 7.86 | 7.71 | 7.82 | 7.76 | 34,300 |
05 Mar 2024 | 7.83 | 7.85 | 7.80 | 7.82 | 7.76 | 25,300 |
04 Mar 2024 | 7.79 | 7.82 | 7.72 | 7.77 | 7.71 | 30,700 |
01 Mar 2024 | 7.83 | 7.89 | 7.71 | 7.79 | 7.73 | 61,300 |
29 Feb 2024 | 7.78 | 7.87 | 7.72 | 7.79 | 7.73 | 64,600 |
28 Feb 2024 | 7.71 | 7.87 | 7.63 | 7.78 | 7.72 | 40,700 |
27 Feb 2024 | 7.75 | 7.82 | 7.59 | 7.71 | 7.65 | 72,700 |
26 Feb 2024 | 7.71 | 7.90 | 7.61 | 7.74 | 7.68 | 77,700 |
23 Feb 2024 | 7.76 | 7.77 | 7.70 | 7.74 | 7.68 | 35,000 |
22 Feb 2024 | 7.71 | 7.76 | 7.60 | 7.76 | 7.70 | 76,700 |
21 Feb 2024 | 7.75 | 7.78 | 7.68 | 7.69 | 7.63 | 14,500 |
20 Feb 2024 | 7.62 | 7.71 | 7.62 | 7.69 | 7.63 | 36,900 |
16 Feb 2024 | 7.60 | 7.63 | 7.58 | 7.62 | 7.56 | 10,400 |
15 Feb 2024 | 7.59 | 7.62 | 7.58 | 7.60 | 7.54 | 13,800 |
14 Feb 2024 | 7.52 | 7.64 | 7.49 | 7.60 | 7.54 | 72,300 |
13 Feb 2024 | 7.48 | 7.54 | 7.46 | 7.52 | 7.46 | 81,900 |
12 Feb 2024 | 7.52 | 7.55 | 7.51 | 7.55 | 7.49 | 13,100 |
09 Feb 2024 | 7.48 | 7.55 | 7.47 | 7.49 | 7.43 | 32,300 |
09 Feb 2024 | 0.03 Dividend | |||||
08 Feb 2024 | 7.47 | 7.51 | 7.47 | 7.49 | 7.40 | 11,000 |
07 Feb 2024 | 7.40 | 7.50 | 7.39 | 7.47 | 7.38 | 20,800 |
06 Feb 2024 | 7.37 | 7.44 | 7.36 | 7.41 | 7.32 | 47,500 |
05 Feb 2024 | 7.43 | 7.46 | 7.39 | 7.43 | 7.34 | 31,400 |
02 Feb 2024 | 7.50 | 7.52 | 7.42 | 7.46 | 7.37 | 34,700 |
01 Feb 2024 | 7.48 | 7.53 | 7.44 | 7.53 | 7.44 | 60,800 |
31 Jan 2024 | 7.32 | 7.45 | 7.32 | 7.39 | 7.30 | 46,700 |
30 Jan 2024 | 7.28 | 7.33 | 7.27 | 7.31 | 7.22 | 13,000 |
29 Jan 2024 | 7.21 | 7.42 | 7.18 | 7.26 | 7.17 | 86,600 |
26 Jan 2024 | 7.18 | 7.24 | 7.15 | 7.20 | 7.11 | 67,300 |
25 Jan 2024 | 7.23 | 7.28 | 7.12 | 7.17 | 7.08 | 79,300 |
24 Jan 2024 | 7.28 | 7.28 | 7.14 | 7.21 | 7.12 | 10,000 |
23 Jan 2024 | 7.26 | 7.27 | 7.17 | 7.24 | 7.15 | 14,300 |
22 Jan 2024 | 7.13 | 7.27 | 7.13 | 7.22 | 7.13 | 106,900 |
19 Jan 2024 | 7.15 | 7.17 | 6.98 | 7.12 | 7.04 | 42,200 |
18 Jan 2024 | 7.16 | 7.19 | 7.09 | 7.11 | 7.03 | 39,700 |
17 Jan 2024 | 7.29 | 7.31 | 7.18 | 7.19 | 7.10 | 117,100 |
16 Jan 2024 | 7.37 | 7.37 | 7.27 | 7.28 | 7.19 | 82,900 |
12 Jan 2024 | 7.36 | 7.42 | 7.32 | 7.35 | 7.26 | 26,900 |
11 Jan 2024 | 7.37 | 7.40 | 7.30 | 7.37 | 7.28 | 27,600 |
11 Jan 2024 | 0.03 Dividend | |||||
10 Jan 2024 | 7.41 | 7.41 | 7.36 | 7.40 | 7.28 | 23,900 |
09 Jan 2024 | 7.38 | 7.44 | 7.38 | 7.39 | 7.27 | 35,100 |
08 Jan 2024 | 7.42 | 7.50 | 7.40 | 7.44 | 7.32 | 55,900 |
05 Jan 2024 | 7.45 | 7.51 | 7.42 | 7.43 | 7.31 | 39,100 |
04 Jan 2024 | 7.44 | 7.45 | 7.41 | 7.41 | 7.29 | 10,700 |
03 Jan 2024 | 7.43 | 7.47 | 7.34 | 7.45 | 7.33 | 41,200 |
02 Jan 2024 | 7.38 | 7.48 | 7.30 | 7.41 | 7.29 | 47,900 |
29 Dec 2023 | 7.26 | 7.38 | 7.26 | 7.37 | 7.25 | 109,500 |
28 Dec 2023 | 7.31 | 7.35 | 7.22 | 7.26 | 7.14 | 115,700 |
27 Dec 2023 | 7.48 | 7.56 | 7.37 | 7.38 | 7.26 | 112,900 |
26 Dec 2023 | 7.51 | 7.56 | 7.45 | 7.49 | 7.37 | 54,600 |
22 Dec 2023 | 7.52 | 7.59 | 7.49 | 7.50 | 7.38 | 91,000 |
21 Dec 2023 | 7.38 | 7.54 | 7.38 | 7.54 | 7.42 | 155,300 |
20 Dec 2023 | 7.36 | 7.41 | 7.34 | 7.40 | 7.28 | 99,200 |
19 Dec 2023 | 7.43 | 7.52 | 7.36 | 7.36 | 7.24 | 53,200 |
18 Dec 2023 | 7.51 | 7.51 | 7.42 | 7.44 | 7.32 | 42,500 |
15 Dec 2023 | 7.44 | 7.55 | 7.43 | 7.51 | 7.39 | 55,800 |
14 Dec 2023 | 7.34 | 7.48 | 7.34 | 7.42 | 7.30 | 47,900 |
13 Dec 2023 | 7.16 | 7.32 | 7.16 | 7.29 | 7.17 | 90,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |