Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 7.76 | 7.77 | 7.73 | 7.74 | 7.74 | 160,255 |
18 Apr 2024 | 7.77 | 7.77 | 7.73 | 7.73 | 7.73 | 117,900 |
17 Apr 2024 | 7.80 | 7.80 | 7.74 | 7.77 | 7.77 | 63,300 |
16 Apr 2024 | 7.79 | 7.79 | 7.73 | 7.77 | 7.77 | 124,100 |
15 Apr 2024 | 7.83 | 7.83 | 7.71 | 7.77 | 7.77 | 78,000 |
12 Apr 2024 | 7.88 | 7.88 | 7.82 | 7.84 | 7.84 | 45,100 |
11 Apr 2024 | 7.85 | 7.85 | 7.82 | 7.83 | 7.83 | 8,700 |
10 Apr 2024 | 7.85 | 7.88 | 7.81 | 7.82 | 7.82 | 37,900 |
09 Apr 2024 | 7.89 | 7.89 | 7.86 | 7.87 | 7.87 | 10,600 |
08 Apr 2024 | 7.89 | 7.89 | 7.83 | 7.85 | 7.85 | 39,000 |
05 Apr 2024 | 7.88 | 7.88 | 7.87 | 7.87 | 7.87 | 12,600 |
04 Apr 2024 | 7.86 | 7.88 | 7.86 | 7.88 | 7.88 | 23,600 |
03 Apr 2024 | 7.84 | 7.86 | 7.83 | 7.86 | 7.86 | 21,300 |
02 Apr 2024 | 7.88 | 7.88 | 7.82 | 7.84 | 7.84 | 73,200 |
01 Apr 2024 | 7.90 | 7.96 | 7.86 | 7.89 | 7.89 | 23,800 |
28 Mar 2024 | 7.91 | 7.96 | 7.89 | 7.92 | 7.92 | 46,700 |
27 Mar 2024 | 7.93 | 7.99 | 7.91 | 7.92 | 7.92 | 49,200 |
26 Mar 2024 | 7.95 | 7.99 | 7.90 | 7.91 | 7.91 | 14,400 |
25 Mar 2024 | 7.99 | 7.99 | 7.88 | 7.92 | 7.92 | 38,600 |
22 Mar 2024 | 7.98 | 8.00 | 7.92 | 7.96 | 7.96 | 55,100 |
21 Mar 2024 | 7.95 | 7.99 | 7.92 | 7.92 | 7.92 | 15,000 |
20 Mar 2024 | 7.94 | 7.99 | 7.91 | 7.94 | 7.94 | 50,100 |
20 Mar 2024 | 0.042 Dividend | |||||
19 Mar 2024 | 7.96 | 7.97 | 7.95 | 7.95 | 7.91 | 19,100 |
18 Mar 2024 | 7.92 | 7.97 | 7.92 | 7.96 | 7.92 | 36,500 |
15 Mar 2024 | 7.89 | 7.91 | 7.87 | 7.89 | 7.85 | 10,000 |
14 Mar 2024 | 7.90 | 7.92 | 7.84 | 7.86 | 7.82 | 36,500 |
13 Mar 2024 | 7.92 | 7.93 | 7.90 | 7.91 | 7.87 | 9,700 |
12 Mar 2024 | 7.92 | 7.94 | 7.88 | 7.89 | 7.85 | 44,900 |
11 Mar 2024 | 7.88 | 7.95 | 7.88 | 7.90 | 7.86 | 18,500 |
08 Mar 2024 | 7.90 | 7.94 | 7.88 | 7.90 | 7.86 | 13,400 |
07 Mar 2024 | 7.90 | 7.90 | 7.87 | 7.89 | 7.85 | 78,400 |
06 Mar 2024 | 7.92 | 7.94 | 7.88 | 7.90 | 7.86 | 14,200 |
05 Mar 2024 | 7.91 | 7.94 | 7.90 | 7.90 | 7.86 | 36,800 |
04 Mar 2024 | 7.92 | 7.94 | 7.87 | 7.88 | 7.84 | 15,500 |
01 Mar 2024 | 7.92 | 7.94 | 7.89 | 7.90 | 7.86 | 28,700 |
29 Feb 2024 | 7.90 | 7.90 | 7.79 | 7.89 | 7.85 | 25,500 |
28 Feb 2024 | 7.85 | 7.93 | 7.80 | 7.86 | 7.82 | 34,400 |
27 Feb 2024 | 7.88 | 7.88 | 7.81 | 7.82 | 7.78 | 56,900 |
26 Feb 2024 | 7.87 | 7.87 | 7.81 | 7.84 | 7.80 | 70,200 |
23 Feb 2024 | 7.90 | 7.90 | 7.83 | 7.85 | 7.81 | 68,100 |
22 Feb 2024 | 7.93 | 7.93 | 7.85 | 7.87 | 7.83 | 523,800 |
21 Feb 2024 | 7.93 | 7.97 | 7.91 | 7.92 | 7.88 | 60,500 |
21 Feb 2024 | 0.031 Dividend | |||||
20 Feb 2024 | 7.90 | 7.93 | 7.90 | 7.93 | 7.86 | 18,100 |
16 Feb 2024 | 7.92 | 7.92 | 7.86 | 7.88 | 7.81 | 36,800 |
15 Feb 2024 | 7.95 | 7.96 | 7.91 | 7.92 | 7.85 | 24,200 |
14 Feb 2024 | 7.88 | 7.91 | 7.88 | 7.90 | 7.83 | 11,900 |
13 Feb 2024 | 7.89 | 7.89 | 7.81 | 7.84 | 7.77 | 28,800 |
12 Feb 2024 | 7.90 | 7.92 | 7.89 | 7.91 | 7.84 | 18,300 |
09 Feb 2024 | 7.85 | 7.90 | 7.85 | 7.90 | 7.83 | 39,300 |
08 Feb 2024 | 7.84 | 7.89 | 7.81 | 7.84 | 7.77 | 22,900 |
07 Feb 2024 | 7.87 | 7.90 | 7.83 | 7.84 | 7.77 | 34,100 |
06 Feb 2024 | 7.79 | 7.88 | 7.79 | 7.87 | 7.80 | 15,400 |
05 Feb 2024 | 7.82 | 7.83 | 7.77 | 7.79 | 7.72 | 14,300 |
02 Feb 2024 | 7.87 | 7.87 | 7.78 | 7.82 | 7.75 | 13,100 |
01 Feb 2024 | 7.84 | 7.91 | 7.83 | 7.87 | 7.80 | 21,100 |
31 Jan 2024 | 7.78 | 7.83 | 7.76 | 7.78 | 7.71 | 16,900 |
30 Jan 2024 | 7.80 | 7.80 | 7.73 | 7.74 | 7.67 | 31,100 |
29 Jan 2024 | 7.72 | 7.76 | 7.72 | 7.76 | 7.69 | 14,300 |
26 Jan 2024 | 7.75 | 7.75 | 7.67 | 7.69 | 7.62 | 42,800 |
25 Jan 2024 | 7.71 | 7.78 | 7.71 | 7.74 | 7.67 | 17,000 |
24 Jan 2024 | 7.72 | 7.75 | 7.70 | 7.71 | 7.64 | 33,600 |
23 Jan 2024 | 7.69 | 7.73 | 7.67 | 7.67 | 7.60 | 44,800 |
23 Jan 2024 | 0.031 Dividend | |||||
22 Jan 2024 | 7.72 | 7.81 | 7.72 | 7.74 | 7.64 | 27,200 |
19 Jan 2024 | 7.76 | 7.76 | 7.65 | 7.71 | 7.61 | 31,500 |
18 Jan 2024 | 7.72 | 7.76 | 7.67 | 7.72 | 7.62 | 46,800 |
17 Jan 2024 | 7.77 | 7.77 | 7.69 | 7.71 | 7.61 | 21,200 |
16 Jan 2024 | 7.83 | 7.83 | 7.74 | 7.75 | 7.65 | 17,400 |
12 Jan 2024 | 7.84 | 7.86 | 7.81 | 7.83 | 7.73 | 9,000 |
11 Jan 2024 | 7.78 | 7.81 | 7.78 | 7.81 | 7.71 | 8,300 |
10 Jan 2024 | 7.85 | 7.85 | 7.78 | 7.78 | 7.68 | 32,600 |
09 Jan 2024 | 7.90 | 7.91 | 7.82 | 7.82 | 7.72 | 38,700 |
08 Jan 2024 | 7.82 | 7.88 | 7.82 | 7.88 | 7.78 | 26,100 |
05 Jan 2024 | 7.82 | 7.83 | 7.78 | 7.79 | 7.69 | 25,300 |
04 Jan 2024 | 7.82 | 7.82 | 7.78 | 7.80 | 7.70 | 42,600 |
03 Jan 2024 | 7.78 | 7.81 | 7.77 | 7.81 | 7.71 | 14,500 |
02 Jan 2024 | 7.72 | 7.77 | 7.71 | 7.76 | 7.66 | 33,600 |
29 Dec 2023 | 7.67 | 7.72 | 7.64 | 7.70 | 7.60 | 78,000 |
28 Dec 2023 | 7.73 | 7.76 | 7.65 | 7.69 | 7.59 | 73,700 |
27 Dec 2023 | 7.79 | 7.82 | 7.75 | 7.76 | 7.66 | 27,200 |
26 Dec 2023 | 7.84 | 7.84 | 7.78 | 7.79 | 7.69 | 51,800 |
22 Dec 2023 | 7.82 | 7.85 | 7.78 | 7.80 | 7.70 | 46,400 |
21 Dec 2023 | 7.76 | 7.80 | 7.76 | 7.79 | 7.69 | 29,300 |
20 Dec 2023 | 7.72 | 7.75 | 7.72 | 7.74 | 7.64 | 22,800 |
20 Dec 2023 | 0.031 Dividend | |||||
19 Dec 2023 | 7.70 | 7.73 | 7.70 | 7.73 | 7.60 | 26,000 |
18 Dec 2023 | 7.68 | 7.74 | 7.68 | 7.70 | 7.57 | 22,100 |
15 Dec 2023 | 7.68 | 7.72 | 7.67 | 7.69 | 7.56 | 57,100 |
14 Dec 2023 | 7.66 | 7.74 | 7.66 | 7.69 | 7.56 | 52,800 |
13 Dec 2023 | 7.60 | 7.69 | 7.60 | 7.65 | 7.52 | 42,200 |
12 Dec 2023 | 7.59 | 7.62 | 7.58 | 7.61 | 7.48 | 19,400 |
11 Dec 2023 | 7.61 | 7.61 | 7.58 | 7.60 | 7.47 | 52,900 |
08 Dec 2023 | 7.61 | 7.64 | 7.57 | 7.61 | 7.48 | 10,800 |
07 Dec 2023 | 7.58 | 7.64 | 7.57 | 7.64 | 7.51 | 10,000 |
06 Dec 2023 | 7.61 | 7.62 | 7.58 | 7.60 | 7.47 | 20,500 |
05 Dec 2023 | 7.57 | 7.60 | 7.57 | 7.58 | 7.45 | 28,700 |
04 Dec 2023 | 7.57 | 7.62 | 7.57 | 7.58 | 7.45 | 35,100 |
01 Dec 2023 | 7.51 | 7.63 | 7.51 | 7.60 | 7.47 | 44,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |