Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.25 | 7.34 | 7.25 | 7.29 | 7.29 | 5,378 |
02 May 2024 | 7.22 | 7.22 | 7.14 | 7.18 | 7.18 | 10,300 |
01 May 2024 | 7.12 | 7.18 | 7.10 | 7.12 | 7.12 | 7,900 |
30 Apr 2024 | 7.24 | 7.27 | 7.02 | 7.12 | 7.12 | 25,400 |
29 Apr 2024 | 7.30 | 7.32 | 7.28 | 7.29 | 7.29 | 4,900 |
26 Apr 2024 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 3,300 |
25 Apr 2024 | 7.36 | 7.40 | 7.36 | 7.40 | 7.40 | 3,200 |
24 Apr 2024 | 7.41 | 7.49 | 7.40 | 7.49 | 7.49 | 7,400 |
23 Apr 2024 | 7.30 | 7.49 | 7.30 | 7.46 | 7.46 | 9,900 |
22 Apr 2024 | 7.53 | 7.53 | 7.27 | 7.46 | 7.46 | 31,800 |
19 Apr 2024 | 7.15 | 7.35 | 7.15 | 7.35 | 7.35 | 6,900 |
18 Apr 2024 | 7.22 | 7.24 | 7.11 | 7.22 | 7.22 | 4,600 |
17 Apr 2024 | 7.21 | 7.26 | 7.13 | 7.13 | 7.13 | 10,400 |
16 Apr 2024 | 7.18 | 7.34 | 7.16 | 7.16 | 7.16 | 11,400 |
15 Apr 2024 | 7.21 | 7.32 | 7.20 | 7.26 | 7.26 | 10,800 |
12 Apr 2024 | 7.31 | 7.36 | 7.25 | 7.36 | 7.36 | 5,000 |
11 Apr 2024 | 7.35 | 7.42 | 7.22 | 7.42 | 7.42 | 5,000 |
10 Apr 2024 | 7.35 | 7.45 | 7.25 | 7.39 | 7.39 | 9,400 |
09 Apr 2024 | 7.32 | 7.41 | 7.31 | 7.35 | 7.35 | 9,900 |
08 Apr 2024 | 7.34 | 7.45 | 7.22 | 7.35 | 7.35 | 22,200 |
05 Apr 2024 | 7.44 | 7.44 | 7.26 | 7.35 | 7.35 | 15,000 |
05 Apr 2024 | 0.12 Dividend | |||||
04 Apr 2024 | 7.35 | 7.54 | 7.32 | 7.51 | 7.39 | 9,800 |
03 Apr 2024 | 7.56 | 7.56 | 7.12 | 7.14 | 7.03 | 22,300 |
02 Apr 2024 | 7.68 | 7.71 | 7.24 | 7.29 | 7.17 | 24,300 |
01 Apr 2024 | 7.72 | 7.72 | 7.52 | 7.53 | 7.41 | 7,900 |
28 Mar 2024 | 7.61 | 7.71 | 7.55 | 7.71 | 7.59 | 26,800 |
27 Mar 2024 | 7.11 | 7.53 | 7.11 | 7.53 | 7.41 | 45,100 |
26 Mar 2024 | 7.29 | 7.39 | 7.29 | 7.35 | 7.23 | 11,700 |
25 Mar 2024 | 7.61 | 7.61 | 7.30 | 7.35 | 7.23 | 23,500 |
22 Mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.47 | 2,000 |
21 Mar 2024 | 7.56 | 7.58 | 7.51 | 7.54 | 7.42 | 4,800 |
20 Mar 2024 | 7.65 | 7.66 | 7.51 | 7.56 | 7.44 | 5,700 |
19 Mar 2024 | 7.63 | 7.65 | 7.56 | 7.56 | 7.44 | 7,400 |
18 Mar 2024 | 7.66 | 7.66 | 7.53 | 7.55 | 7.43 | 6,500 |
15 Mar 2024 | 7.57 | 7.60 | 7.50 | 7.57 | 7.45 | 16,400 |
14 Mar 2024 | 7.57 | 7.57 | 7.50 | 7.50 | 7.38 | 1,100 |
13 Mar 2024 | 7.59 | 7.59 | 7.50 | 7.55 | 7.43 | 5,100 |
12 Mar 2024 | 7.51 | 7.65 | 7.51 | 7.55 | 7.43 | 7,400 |
11 Mar 2024 | 7.66 | 7.67 | 7.50 | 7.51 | 7.39 | 12,100 |
08 Mar 2024 | 7.54 | 7.67 | 7.37 | 7.62 | 7.50 | 8,900 |
07 Mar 2024 | 7.48 | 7.56 | 7.41 | 7.50 | 7.38 | 7,800 |
06 Mar 2024 | 7.41 | 7.48 | 7.36 | 7.48 | 7.36 | 6,200 |
05 Mar 2024 | 7.36 | 7.50 | 7.36 | 7.43 | 7.31 | 6,200 |
04 Mar 2024 | 7.36 | 7.55 | 7.36 | 7.37 | 7.25 | 5,600 |
01 Mar 2024 | 7.44 | 7.52 | 7.36 | 7.40 | 7.28 | 8,300 |
29 Feb 2024 | 7.41 | 7.62 | 7.36 | 7.53 | 7.41 | 17,300 |
28 Feb 2024 | 7.56 | 7.64 | 7.40 | 7.44 | 7.32 | 11,000 |
27 Feb 2024 | 7.60 | 7.71 | 7.43 | 7.52 | 7.40 | 2,200 |
26 Feb 2024 | 7.63 | 7.69 | 7.60 | 7.60 | 7.48 | 3,400 |
23 Feb 2024 | 7.41 | 7.60 | 7.41 | 7.60 | 7.48 | 8,100 |
22 Feb 2024 | 7.31 | 7.46 | 7.26 | 7.46 | 7.34 | 11,200 |
21 Feb 2024 | 7.47 | 7.53 | 7.29 | 7.36 | 7.24 | 10,400 |
20 Feb 2024 | 7.50 | 7.60 | 7.45 | 7.60 | 7.48 | 22,400 |
16 Feb 2024 | 7.55 | 7.55 | 7.40 | 7.40 | 7.28 | 2,000 |
15 Feb 2024 | 7.50 | 7.58 | 7.41 | 7.51 | 7.39 | 8,800 |
14 Feb 2024 | 7.17 | 7.49 | 7.17 | 7.49 | 7.37 | 11,700 |
13 Feb 2024 | 7.67 | 7.67 | 7.16 | 7.18 | 7.07 | 20,500 |
12 Feb 2024 | 7.44 | 7.60 | 7.43 | 7.55 | 7.43 | 24,000 |
09 Feb 2024 | 7.18 | 7.39 | 7.18 | 7.39 | 7.27 | 3,000 |
08 Feb 2024 | 7.18 | 7.33 | 7.18 | 7.19 | 7.08 | 5,200 |
07 Feb 2024 | 7.30 | 7.38 | 7.14 | 7.15 | 7.04 | 28,800 |
06 Feb 2024 | 7.82 | 7.82 | 7.30 | 7.30 | 7.18 | 52,600 |
05 Feb 2024 | 7.86 | 8.03 | 7.81 | 7.81 | 7.69 | 5,800 |
02 Feb 2024 | 7.97 | 8.12 | 7.82 | 7.97 | 7.84 | 26,400 |
01 Feb 2024 | 8.08 | 8.12 | 7.86 | 8.12 | 7.99 | 10,000 |
31 Jan 2024 | 8.14 | 8.18 | 8.05 | 8.05 | 7.92 | 5,400 |
30 Jan 2024 | 8.06 | 8.22 | 8.05 | 8.05 | 7.92 | 2,600 |
29 Jan 2024 | 8.09 | 8.20 | 8.09 | 8.14 | 8.01 | 3,800 |
26 Jan 2024 | 8.07 | 8.22 | 8.07 | 8.18 | 8.05 | 10,900 |
25 Jan 2024 | 8.31 | 8.31 | 8.07 | 8.20 | 8.07 | 17,700 |
24 Jan 2024 | 8.41 | 8.41 | 8.21 | 8.21 | 8.08 | 6,900 |
23 Jan 2024 | 8.21 | 8.46 | 8.19 | 8.28 | 8.15 | 43,000 |
22 Jan 2024 | 8.13 | 8.30 | 8.04 | 8.27 | 8.14 | 54,300 |
19 Jan 2024 | 7.87 | 8.12 | 7.79 | 7.98 | 7.85 | 32,000 |
18 Jan 2024 | 7.66 | 7.79 | 7.66 | 7.78 | 7.66 | 11,300 |
17 Jan 2024 | 7.80 | 7.81 | 7.67 | 7.72 | 7.60 | 7,600 |
16 Jan 2024 | 7.84 | 7.91 | 7.68 | 7.80 | 7.68 | 22,000 |
12 Jan 2024 | 7.58 | 7.92 | 7.53 | 7.87 | 7.74 | 22,500 |
11 Jan 2024 | 7.48 | 7.64 | 7.41 | 7.58 | 7.46 | 20,700 |
10 Jan 2024 | 7.39 | 7.52 | 7.32 | 7.49 | 7.37 | 19,100 |
09 Jan 2024 | 7.36 | 7.44 | 7.25 | 7.36 | 7.24 | 24,700 |
08 Jan 2024 | 7.52 | 7.53 | 7.13 | 7.36 | 7.24 | 41,100 |
05 Jan 2024 | 7.80 | 7.98 | 7.56 | 7.56 | 7.44 | 30,900 |
04 Jan 2024 | 7.77 | 8.00 | 7.71 | 7.81 | 7.69 | 44,900 |
03 Jan 2024 | 8.25 | 8.25 | 7.99 | 8.09 | 7.96 | 15,800 |
02 Jan 2024 | 8.25 | 8.35 | 8.03 | 8.07 | 7.94 | 30,600 |
02 Jan 2024 | 0.12 Dividend | |||||
29 Dec 2023 | 8.58 | 8.70 | 8.30 | 8.41 | 8.16 | 93,500 |
28 Dec 2023 | 8.45 | 8.70 | 8.45 | 8.58 | 8.32 | 19,300 |
27 Dec 2023 | 8.63 | 8.74 | 8.52 | 8.52 | 8.26 | 17,300 |
26 Dec 2023 | 8.64 | 8.70 | 8.41 | 8.65 | 8.39 | 30,000 |
22 Dec 2023 | 8.40 | 8.70 | 8.23 | 8.64 | 8.38 | 55,500 |
21 Dec 2023 | 8.55 | 8.70 | 8.24 | 8.58 | 8.32 | 50,700 |
20 Dec 2023 | 8.37 | 8.61 | 8.21 | 8.55 | 8.29 | 60,500 |
19 Dec 2023 | 8.60 | 8.60 | 8.43 | 8.49 | 8.24 | 16,500 |
18 Dec 2023 | 8.30 | 8.68 | 8.30 | 8.59 | 8.33 | 31,100 |
15 Dec 2023 | 8.22 | 8.30 | 8.10 | 8.29 | 8.04 | 57,000 |
14 Dec 2023 | 8.10 | 8.24 | 8.08 | 8.22 | 7.97 | 18,600 |
13 Dec 2023 | 8.11 | 8.25 | 8.04 | 8.07 | 7.83 | 22,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |