Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 7.83 | 7.85 | 7.83 | 7.84 | 7.84 | 12,216 |
08 May 2024 | 7.85 | 7.85 | 7.83 | 7.84 | 7.84 | 11,400 |
07 May 2024 | 7.85 | 7.85 | 7.83 | 7.84 | 7.84 | 1,700 |
06 May 2024 | 7.86 | 7.86 | 7.82 | 7.83 | 7.83 | 4,600 |
03 May 2024 | 7.86 | 7.87 | 7.84 | 7.84 | 7.84 | 7,600 |
02 May 2024 | 7.81 | 7.82 | 7.81 | 7.82 | 7.82 | 1,400 |
01 May 2024 | 7.80 | 7.82 | 7.80 | 7.82 | 7.82 | 3,800 |
30 Apr 2024 | 7.79 | 7.83 | 7.79 | 7.80 | 7.80 | 1,100 |
29 Apr 2024 | 7.80 | 7.82 | 7.80 | 7.81 | 7.81 | 8,100 |
26 Apr 2024 | 7.83 | 7.83 | 7.81 | 7.83 | 7.83 | 2,900 |
25 Apr 2024 | 7.83 | 7.83 | 7.77 | 7.80 | 7.80 | 7,500 |
24 Apr 2024 | 7.83 | 7.85 | 7.83 | 7.83 | 7.83 | 3,900 |
23 Apr 2024 | 7.84 | 7.85 | 7.82 | 7.83 | 7.83 | 9,900 |
22 Apr 2024 | 7.79 | 7.82 | 7.79 | 7.82 | 7.82 | 6,500 |
19 Apr 2024 | 7.85 | 7.85 | 7.78 | 7.81 | 7.81 | 16,300 |
18 Apr 2024 | 7.81 | 7.83 | 7.80 | 7.80 | 7.80 | 5,700 |
17 Apr 2024 | 7.81 | 7.83 | 7.79 | 7.81 | 7.81 | 5,400 |
16 Apr 2024 | 7.82 | 7.82 | 7.81 | 7.81 | 7.81 | 4,600 |
15 Apr 2024 | 7.81 | 7.85 | 7.77 | 7.77 | 7.77 | 7,000 |
12 Apr 2024 | 7.81 | 7.84 | 7.80 | 7.81 | 7.81 | 29,100 |
11 Apr 2024 | 7.82 | 7.88 | 7.82 | 7.85 | 7.85 | 13,800 |
10 Apr 2024 | 7.87 | 7.87 | 7.85 | 7.85 | 7.85 | 8,000 |
09 Apr 2024 | 7.89 | 7.90 | 7.89 | 7.89 | 7.89 | 4,900 |
08 Apr 2024 | 7.85 | 7.87 | 7.85 | 7.87 | 7.87 | 11,300 |
05 Apr 2024 | 7.85 | 7.87 | 7.81 | 7.87 | 7.87 | 4,600 |
04 Apr 2024 | 7.85 | 7.87 | 7.84 | 7.84 | 7.84 | 7,000 |
03 Apr 2024 | 7.82 | 7.87 | 7.82 | 7.86 | 7.86 | 24,800 |
02 Apr 2024 | 7.89 | 7.89 | 7.80 | 7.82 | 7.82 | 34,300 |
01 Apr 2024 | 7.94 | 7.95 | 7.92 | 7.92 | 7.92 | 8,600 |
28 Mar 2024 | 7.99 | 7.99 | 7.96 | 7.96 | 7.96 | 8,800 |
27 Mar 2024 | 7.92 | 7.96 | 7.92 | 7.93 | 7.93 | 3,500 |
26 Mar 2024 | 7.93 | 7.98 | 7.93 | 7.93 | 7.93 | 7,600 |
25 Mar 2024 | 7.97 | 7.98 | 7.93 | 7.94 | 7.94 | 25,800 |
22 Mar 2024 | 7.95 | 8.00 | 7.91 | 7.93 | 7.93 | 29,100 |
21 Mar 2024 | 7.98 | 8.02 | 7.94 | 7.98 | 7.98 | 10,500 |
20 Mar 2024 | 7.88 | 7.94 | 7.88 | 7.93 | 7.93 | 6,800 |
19 Mar 2024 | 7.87 | 7.92 | 7.87 | 7.88 | 7.88 | 5,500 |
18 Mar 2024 | 7.87 | 7.88 | 7.86 | 7.86 | 7.86 | 6,000 |
15 Mar 2024 | 7.86 | 7.92 | 7.72 | 7.89 | 7.89 | 9,600 |
14 Mar 2024 | 7.92 | 7.92 | 7.89 | 7.89 | 7.89 | 6,800 |
13 Mar 2024 | 7.93 | 7.93 | 7.90 | 7.92 | 7.92 | 10,800 |
13 Mar 2024 | 0.12 Dividend | |||||
12 Mar 2024 | 7.96 | 8.02 | 7.96 | 8.00 | 7.88 | 8,800 |
11 Mar 2024 | 7.94 | 7.98 | 7.94 | 7.96 | 7.84 | 3,200 |
08 Mar 2024 | 7.93 | 7.98 | 7.93 | 7.97 | 7.85 | 5,400 |
07 Mar 2024 | 7.89 | 7.94 | 7.89 | 7.93 | 7.81 | 9,500 |
06 Mar 2024 | 7.88 | 7.93 | 7.87 | 7.90 | 7.78 | 8,500 |
05 Mar 2024 | 7.92 | 7.93 | 7.90 | 7.91 | 7.79 | 9,400 |
04 Mar 2024 | 7.88 | 7.91 | 7.88 | 7.91 | 7.79 | 9,200 |
01 Mar 2024 | 7.88 | 7.89 | 7.85 | 7.87 | 7.75 | 13,300 |
29 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.73 | 3,500 |
28 Feb 2024 | 7.82 | 7.83 | 7.81 | 7.81 | 7.69 | 13,800 |
27 Feb 2024 | 7.79 | 7.84 | 7.79 | 7.82 | 7.70 | 7,100 |
26 Feb 2024 | 7.88 | 7.91 | 7.82 | 7.82 | 7.70 | 18,400 |
23 Feb 2024 | 7.88 | 7.88 | 7.85 | 7.86 | 7.74 | 7,900 |
22 Feb 2024 | 7.91 | 7.91 | 7.86 | 7.87 | 7.75 | 15,500 |
21 Feb 2024 | 7.86 | 7.87 | 7.85 | 7.85 | 7.73 | 6,500 |
20 Feb 2024 | 7.83 | 7.87 | 7.83 | 7.87 | 7.75 | 6,000 |
16 Feb 2024 | 7.89 | 7.89 | 7.84 | 7.84 | 7.72 | 20,000 |
15 Feb 2024 | 7.82 | 7.88 | 7.82 | 7.87 | 7.75 | 3,600 |
14 Feb 2024 | 7.84 | 7.87 | 7.84 | 7.86 | 7.74 | 17,000 |
13 Feb 2024 | 7.75 | 7.87 | 7.75 | 7.83 | 7.71 | 28,500 |
12 Feb 2024 | 7.98 | 7.99 | 7.90 | 7.92 | 7.80 | 25,000 |
09 Feb 2024 | 7.93 | 7.95 | 7.93 | 7.95 | 7.83 | 1,700 |
08 Feb 2024 | 7.91 | 7.97 | 7.91 | 7.94 | 7.82 | 6,300 |
07 Feb 2024 | 7.90 | 7.95 | 7.90 | 7.94 | 7.82 | 2,900 |
06 Feb 2024 | 7.92 | 7.92 | 7.88 | 7.90 | 7.78 | 7,500 |
05 Feb 2024 | 7.89 | 7.92 | 7.89 | 7.90 | 7.78 | 10,300 |
02 Feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.79 | 14,500 |
01 Feb 2024 | 7.88 | 7.92 | 7.88 | 7.92 | 7.80 | 4,700 |
31 Jan 2024 | 7.93 | 7.94 | 7.87 | 7.87 | 7.75 | 15,600 |
30 Jan 2024 | 7.91 | 7.94 | 7.91 | 7.91 | 7.79 | 10,200 |
29 Jan 2024 | 7.90 | 7.92 | 7.90 | 7.90 | 7.78 | 19,100 |
26 Jan 2024 | 7.82 | 7.90 | 7.82 | 7.89 | 7.77 | 7,200 |
25 Jan 2024 | 7.89 | 7.93 | 7.87 | 7.88 | 7.76 | 11,100 |
24 Jan 2024 | 7.91 | 7.94 | 7.90 | 7.90 | 7.78 | 16,900 |
23 Jan 2024 | 7.91 | 7.92 | 7.90 | 7.90 | 7.78 | 4,300 |
22 Jan 2024 | 7.89 | 7.94 | 7.89 | 7.91 | 7.79 | 16,600 |
19 Jan 2024 | 7.87 | 7.91 | 7.87 | 7.90 | 7.78 | 19,700 |
18 Jan 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.79 | 4,900 |
17 Jan 2024 | 7.89 | 7.95 | 7.89 | 7.89 | 7.77 | 15,400 |
16 Jan 2024 | 7.93 | 7.98 | 7.90 | 7.90 | 7.78 | 8,600 |
12 Jan 2024 | 7.90 | 7.94 | 7.90 | 7.94 | 7.82 | 17,300 |
11 Jan 2024 | 7.96 | 7.97 | 7.91 | 7.92 | 7.80 | 18,800 |
10 Jan 2024 | 7.98 | 8.02 | 7.98 | 8.00 | 7.88 | 17,100 |
09 Jan 2024 | 8.00 | 8.02 | 7.99 | 7.99 | 7.87 | 1,400 |
08 Jan 2024 | 7.99 | 8.01 | 7.99 | 8.01 | 7.89 | 1,700 |
05 Jan 2024 | 8.00 | 8.02 | 7.98 | 7.98 | 7.86 | 4,200 |
04 Jan 2024 | 7.95 | 8.02 | 7.95 | 7.99 | 7.87 | 9,600 |
03 Jan 2024 | 8.00 | 8.01 | 7.97 | 7.98 | 7.86 | 13,100 |
02 Jan 2024 | 8.04 | 8.04 | 8.00 | 8.00 | 7.88 | 11,800 |
29 Dec 2023 | 8.08 | 8.08 | 8.04 | 8.04 | 7.92 | 15,700 |
28 Dec 2023 | 8.03 | 8.07 | 8.03 | 8.06 | 7.94 | 9,200 |
27 Dec 2023 | 8.08 | 8.08 | 8.01 | 8.05 | 7.93 | 16,900 |
26 Dec 2023 | 8.02 | 8.13 | 8.02 | 8.08 | 7.96 | 16,700 |
22 Dec 2023 | 8.01 | 8.08 | 8.01 | 8.05 | 7.93 | 18,800 |
21 Dec 2023 | 7.95 | 7.98 | 7.95 | 7.98 | 7.86 | 10,600 |
20 Dec 2023 | 7.95 | 8.00 | 7.92 | 7.92 | 7.80 | 10,900 |
19 Dec 2023 | 7.97 | 7.98 | 7.92 | 7.92 | 7.80 | 13,200 |
18 Dec 2023 | 7.99 | 8.03 | 7.95 | 7.95 | 7.83 | 14,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |