Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.33 | 7.33 | 7.07 | 7.10 | 7.10 | 342,446 |
02 May 2024 | 7.20 | 7.31 | 7.12 | 7.18 | 7.18 | 407,600 |
01 May 2024 | 7.45 | 7.45 | 7.06 | 7.15 | 7.15 | 562,300 |
30 Apr 2024 | 7.85 | 7.85 | 7.46 | 7.47 | 7.47 | 595,400 |
29 Apr 2024 | 7.75 | 7.89 | 7.73 | 7.89 | 7.89 | 302,500 |
29 Apr 2024 | 0.04 Dividend | |||||
26 Apr 2024 | 7.79 | 7.88 | 7.72 | 7.77 | 7.73 | 289,400 |
25 Apr 2024 | 7.65 | 7.84 | 7.64 | 7.80 | 7.76 | 315,700 |
24 Apr 2024 | 7.70 | 7.76 | 7.64 | 7.67 | 7.63 | 295,700 |
23 Apr 2024 | 7.52 | 7.76 | 7.46 | 7.75 | 7.71 | 415,100 |
22 Apr 2024 | 7.55 | 7.62 | 7.45 | 7.54 | 7.50 | 290,600 |
19 Apr 2024 | 7.60 | 7.71 | 7.54 | 7.55 | 7.51 | 394,400 |
18 Apr 2024 | 7.76 | 7.80 | 7.61 | 7.64 | 7.60 | 263,300 |
17 Apr 2024 | 7.77 | 7.91 | 7.72 | 7.76 | 7.72 | 352,400 |
16 Apr 2024 | 7.67 | 7.86 | 7.63 | 7.79 | 7.75 | 473,500 |
15 Apr 2024 | 7.91 | 7.96 | 7.61 | 7.67 | 7.63 | 598,200 |
12 Apr 2024 | 8.05 | 8.14 | 7.90 | 7.93 | 7.89 | 445,700 |
11 Apr 2024 | 7.99 | 8.06 | 7.91 | 7.94 | 7.90 | 673,600 |
10 Apr 2024 | 7.95 | 8.03 | 7.89 | 8.01 | 7.97 | 380,000 |
09 Apr 2024 | 8.00 | 8.08 | 7.89 | 7.93 | 7.89 | 376,700 |
08 Apr 2024 | 8.07 | 8.11 | 7.95 | 7.99 | 7.95 | 451,300 |
05 Apr 2024 | 7.98 | 8.10 | 7.94 | 8.09 | 8.05 | 542,000 |
04 Apr 2024 | 8.07 | 8.07 | 7.90 | 7.97 | 7.93 | 600,700 |
03 Apr 2024 | 7.98 | 8.16 | 7.98 | 8.03 | 7.99 | 628,600 |
02 Apr 2024 | 7.91 | 8.09 | 7.86 | 7.99 | 7.95 | 927,800 |
01 Apr 2024 | 7.75 | 7.90 | 7.68 | 7.83 | 7.79 | 356,400 |
28 Mar 2024 | 7.68 | 7.77 | 7.63 | 7.71 | 7.67 | 269,600 |
27 Mar 2024 | 7.50 | 7.62 | 7.50 | 7.62 | 7.58 | 380,000 |
27 Mar 2024 | 0.04 Dividend | |||||
26 Mar 2024 | 7.67 | 7.70 | 7.52 | 7.59 | 7.51 | 584,900 |
25 Mar 2024 | 7.46 | 7.64 | 7.45 | 7.61 | 7.53 | 353,600 |
22 Mar 2024 | 7.45 | 7.48 | 7.36 | 7.41 | 7.33 | 413,000 |
21 Mar 2024 | 7.36 | 7.54 | 7.34 | 7.46 | 7.38 | 531,900 |
20 Mar 2024 | 7.25 | 7.35 | 7.24 | 7.32 | 7.24 | 372,900 |
19 Mar 2024 | 7.02 | 7.32 | 7.02 | 7.32 | 7.24 | 575,900 |
18 Mar 2024 | 6.92 | 7.06 | 6.89 | 7.02 | 6.95 | 526,000 |
15 Mar 2024 | 6.95 | 7.00 | 6.87 | 6.89 | 6.82 | 343,400 |
14 Mar 2024 | 6.75 | 7.03 | 6.70 | 6.95 | 6.88 | 729,100 |
13 Mar 2024 | 6.54 | 6.75 | 6.53 | 6.70 | 6.63 | 844,400 |
12 Mar 2024 | 6.49 | 6.59 | 6.43 | 6.45 | 6.38 | 360,200 |
11 Mar 2024 | 6.38 | 6.51 | 6.34 | 6.51 | 6.44 | 345,100 |
08 Mar 2024 | 6.59 | 6.60 | 6.41 | 6.44 | 6.37 | 587,700 |
07 Mar 2024 | 6.65 | 6.67 | 6.39 | 6.56 | 6.49 | 1,498,600 |
06 Mar 2024 | 6.96 | 6.99 | 6.88 | 6.92 | 6.85 | 638,700 |
05 Mar 2024 | 6.90 | 6.97 | 6.81 | 6.84 | 6.77 | 466,500 |
04 Mar 2024 | 6.99 | 6.99 | 6.91 | 6.91 | 6.84 | 367,500 |
01 Mar 2024 | 6.87 | 6.98 | 6.87 | 6.92 | 6.85 | 774,700 |
29 Feb 2024 | 6.90 | 6.90 | 6.75 | 6.80 | 6.73 | 604,800 |
28 Feb 2024 | 6.92 | 6.94 | 6.84 | 6.89 | 6.82 | 220,400 |
28 Feb 2024 | 0.04 Dividend | |||||
27 Feb 2024 | 6.85 | 6.95 | 6.84 | 6.89 | 6.78 | 350,600 |
26 Feb 2024 | 6.82 | 6.90 | 6.80 | 6.82 | 6.71 | 285,300 |
23 Feb 2024 | 6.87 | 6.87 | 6.77 | 6.86 | 6.75 | 371,600 |
22 Feb 2024 | 6.90 | 6.97 | 6.85 | 6.95 | 6.84 | 294,600 |
21 Feb 2024 | 6.70 | 6.98 | 6.70 | 6.91 | 6.80 | 265,000 |
20 Feb 2024 | 6.75 | 6.83 | 6.66 | 6.72 | 6.61 | 346,100 |
16 Feb 2024 | 6.71 | 6.83 | 6.69 | 6.79 | 6.68 | 276,800 |
15 Feb 2024 | 6.41 | 6.76 | 6.41 | 6.75 | 6.64 | 414,500 |
14 Feb 2024 | 6.45 | 6.59 | 6.40 | 6.45 | 6.35 | 307,200 |
13 Feb 2024 | 6.55 | 6.55 | 6.34 | 6.45 | 6.35 | 392,800 |
12 Feb 2024 | 6.31 | 6.54 | 6.31 | 6.51 | 6.40 | 347,700 |
09 Feb 2024 | 6.30 | 6.35 | 6.25 | 6.34 | 6.24 | 339,900 |
08 Feb 2024 | 6.13 | 6.34 | 6.13 | 6.29 | 6.19 | 275,000 |
07 Feb 2024 | 6.07 | 6.12 | 6.04 | 6.10 | 6.00 | 216,300 |
06 Feb 2024 | 6.00 | 6.16 | 6.00 | 6.07 | 5.97 | 224,800 |
05 Feb 2024 | 6.08 | 6.08 | 5.89 | 6.01 | 5.91 | 459,000 |
02 Feb 2024 | 6.21 | 6.22 | 6.07 | 6.07 | 5.97 | 439,200 |
01 Feb 2024 | 6.36 | 6.47 | 6.20 | 6.21 | 6.11 | 542,900 |
31 Jan 2024 | 6.43 | 6.46 | 6.33 | 6.34 | 6.24 | 466,400 |
30 Jan 2024 | 6.41 | 6.50 | 6.37 | 6.49 | 6.39 | 171,200 |
30 Jan 2024 | 0.04 Dividend | |||||
29 Jan 2024 | 6.55 | 6.55 | 6.40 | 6.49 | 6.35 | 253,400 |
26 Jan 2024 | 6.45 | 6.53 | 6.37 | 6.52 | 6.38 | 421,300 |
25 Jan 2024 | 6.44 | 6.48 | 6.35 | 6.48 | 6.34 | 395,900 |
24 Jan 2024 | 6.36 | 6.44 | 6.29 | 6.36 | 6.22 | 406,400 |
23 Jan 2024 | 6.24 | 6.35 | 6.24 | 6.31 | 6.17 | 411,800 |
22 Jan 2024 | 6.20 | 6.31 | 6.06 | 6.29 | 6.15 | 461,700 |
19 Jan 2024 | 6.28 | 6.29 | 6.13 | 6.20 | 6.06 | 374,400 |
18 Jan 2024 | 6.31 | 6.31 | 6.20 | 6.27 | 6.13 | 292,900 |
17 Jan 2024 | 6.35 | 6.35 | 6.24 | 6.29 | 6.15 | 323,800 |
16 Jan 2024 | 6.47 | 6.47 | 6.36 | 6.40 | 6.26 | 518,400 |
15 Jan 2024 | 6.32 | 6.47 | 6.30 | 6.46 | 6.32 | 320,600 |
12 Jan 2024 | 6.35 | 6.42 | 6.31 | 6.38 | 6.24 | 329,900 |
11 Jan 2024 | 6.33 | 6.35 | 6.24 | 6.28 | 6.14 | 383,700 |
10 Jan 2024 | 6.34 | 6.40 | 6.26 | 6.28 | 6.14 | 327,000 |
09 Jan 2024 | 6.49 | 6.49 | 6.31 | 6.38 | 6.24 | 327,200 |
08 Jan 2024 | 6.54 | 6.55 | 6.31 | 6.47 | 6.33 | 459,100 |
05 Jan 2024 | 6.66 | 6.68 | 6.56 | 6.64 | 6.49 | 247,000 |
04 Jan 2024 | 6.71 | 6.72 | 6.54 | 6.59 | 6.44 | 415,800 |
03 Jan 2024 | 6.54 | 6.72 | 6.51 | 6.67 | 6.52 | 587,000 |
02 Jan 2024 | 6.54 | 6.67 | 6.51 | 6.52 | 6.38 | 441,700 |
29 Dec 2023 | 6.46 | 6.50 | 6.39 | 6.48 | 6.34 | 528,900 |
28 Dec 2023 | 6.57 | 6.58 | 6.43 | 6.47 | 6.33 | 343,400 |
28 Dec 2023 | 0.04 Dividend | |||||
27 Dec 2023 | 6.66 | 6.67 | 6.56 | 6.58 | 6.39 | 702,900 |
22 Dec 2023 | 6.71 | 6.74 | 6.57 | 6.59 | 6.40 | 610,000 |
21 Dec 2023 | 6.59 | 6.70 | 6.59 | 6.67 | 6.48 | 531,900 |
20 Dec 2023 | 6.71 | 6.85 | 6.60 | 6.64 | 6.45 | 957,500 |
19 Dec 2023 | 6.57 | 6.80 | 6.55 | 6.68 | 6.49 | 864,700 |
18 Dec 2023 | 6.52 | 6.66 | 6.48 | 6.56 | 6.38 | 824,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |