Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.86 | 7.86 | 7.81 | 7.86 | 7.86 | 11,764 |
02 May 2024 | 7.71 | 7.80 | 7.70 | 7.78 | 7.78 | 61,400 |
01 May 2024 | 7.69 | 7.72 | 7.63 | 7.63 | 7.63 | 17,800 |
30 Apr 2024 | 7.67 | 7.75 | 7.58 | 7.59 | 7.59 | 48,600 |
29 Apr 2024 | 7.61 | 7.71 | 7.61 | 7.67 | 7.67 | 21,400 |
26 Apr 2024 | 7.57 | 7.63 | 7.57 | 7.61 | 7.61 | 5,000 |
25 Apr 2024 | 7.59 | 7.63 | 7.57 | 7.59 | 7.59 | 44,600 |
24 Apr 2024 | 7.67 | 7.67 | 7.62 | 7.65 | 7.65 | 66,300 |
23 Apr 2024 | 7.63 | 7.67 | 7.62 | 7.64 | 7.64 | 35,900 |
22 Apr 2024 | 7.53 | 7.62 | 7.53 | 7.61 | 7.61 | 15,100 |
19 Apr 2024 | 7.54 | 7.58 | 7.47 | 7.55 | 7.55 | 45,600 |
18 Apr 2024 | 7.47 | 7.53 | 7.47 | 7.49 | 7.49 | 32,700 |
17 Apr 2024 | 7.55 | 7.56 | 7.45 | 7.49 | 7.49 | 66,000 |
16 Apr 2024 | 7.65 | 7.66 | 7.60 | 7.60 | 7.60 | 28,700 |
15 Apr 2024 | 7.77 | 7.79 | 7.71 | 7.73 | 7.73 | 145,200 |
12 Apr 2024 | 7.69 | 7.74 | 7.68 | 7.68 | 7.68 | 58,700 |
11 Apr 2024 | 7.77 | 7.77 | 7.71 | 7.75 | 7.75 | 65,500 |
10 Apr 2024 | 7.76 | 7.82 | 7.62 | 7.69 | 7.69 | 118,800 |
09 Apr 2024 | 7.89 | 7.90 | 7.81 | 7.82 | 7.82 | 142,400 |
08 Apr 2024 | 7.87 | 7.92 | 7.84 | 7.85 | 7.85 | 51,700 |
05 Apr 2024 | 7.85 | 7.92 | 7.85 | 7.88 | 7.88 | 32,000 |
04 Apr 2024 | 7.92 | 7.93 | 7.81 | 7.82 | 7.82 | 79,200 |
03 Apr 2024 | 7.82 | 7.97 | 7.81 | 7.89 | 7.89 | 62,000 |
02 Apr 2024 | 7.88 | 7.88 | 7.79 | 7.83 | 7.83 | 71,400 |
01 Apr 2024 | 7.92 | 7.95 | 7.84 | 7.87 | 7.87 | 41,100 |
28 Mar 2024 | 7.99 | 8.04 | 7.98 | 7.98 | 7.98 | 33,700 |
27 Mar 2024 | 8.01 | 8.06 | 8.00 | 8.03 | 8.03 | 43,800 |
26 Mar 2024 | 8.00 | 8.02 | 7.98 | 8.00 | 8.00 | 56,400 |
25 Mar 2024 | 7.97 | 8.03 | 7.96 | 7.98 | 7.98 | 40,800 |
22 Mar 2024 | 7.96 | 8.00 | 7.96 | 7.99 | 7.99 | 13,100 |
21 Mar 2024 | 7.90 | 7.92 | 7.87 | 7.91 | 7.91 | 32,300 |
20 Mar 2024 | 7.87 | 7.90 | 7.87 | 7.89 | 7.89 | 84,400 |
19 Mar 2024 | 7.91 | 7.91 | 7.88 | 7.89 | 7.89 | 68,100 |
18 Mar 2024 | 7.92 | 7.94 | 7.84 | 7.91 | 7.91 | 47,100 |
15 Mar 2024 | 7.86 | 7.92 | 7.86 | 7.88 | 7.88 | 17,900 |
14 Mar 2024 | 7.84 | 7.89 | 7.81 | 7.83 | 7.83 | 60,800 |
13 Mar 2024 | 7.78 | 7.82 | 7.76 | 7.80 | 7.80 | 34,400 |
12 Mar 2024 | 7.86 | 7.88 | 7.81 | 7.88 | 7.88 | 26,000 |
11 Mar 2024 | 7.86 | 7.94 | 7.85 | 7.86 | 7.86 | 67,200 |
08 Mar 2024 | 8.02 | 8.04 | 7.90 | 7.94 | 7.94 | 27,300 |
07 Mar 2024 | 7.98 | 8.00 | 7.93 | 7.95 | 7.95 | 20,000 |
06 Mar 2024 | 7.94 | 7.99 | 7.93 | 7.95 | 7.95 | 39,700 |
05 Mar 2024 | 7.89 | 7.93 | 7.84 | 7.87 | 7.87 | 61,600 |
04 Mar 2024 | 7.92 | 7.92 | 7.79 | 7.89 | 7.89 | 73,500 |
01 Mar 2024 | 7.86 | 7.94 | 7.79 | 7.93 | 7.93 | 76,100 |
29 Feb 2024 | 7.81 | 7.87 | 7.77 | 7.82 | 7.82 | 27,800 |
28 Feb 2024 | 7.67 | 7.75 | 7.67 | 7.71 | 7.71 | 11,500 |
27 Feb 2024 | 7.70 | 7.73 | 7.69 | 7.70 | 7.70 | 14,900 |
26 Feb 2024 | 7.70 | 7.70 | 7.66 | 7.68 | 7.68 | 16,800 |
23 Feb 2024 | 7.69 | 7.71 | 7.66 | 7.69 | 7.69 | 38,200 |
22 Feb 2024 | 7.71 | 7.73 | 7.65 | 7.69 | 7.69 | 70,800 |
21 Feb 2024 | 7.66 | 7.69 | 7.64 | 7.65 | 7.65 | 32,000 |
20 Feb 2024 | 7.69 | 7.69 | 7.60 | 7.64 | 7.64 | 21,200 |
16 Feb 2024 | 7.64 | 7.66 | 7.56 | 7.60 | 7.60 | 48,000 |
15 Feb 2024 | 7.66 | 7.69 | 7.61 | 7.68 | 7.68 | 73,900 |
14 Feb 2024 | 7.67 | 7.72 | 7.67 | 7.68 | 7.68 | 19,200 |
13 Feb 2024 | 7.65 | 7.67 | 7.57 | 7.61 | 7.61 | 35,900 |
12 Feb 2024 | 7.66 | 7.70 | 7.65 | 7.65 | 7.65 | 35,100 |
09 Feb 2024 | 7.69 | 7.70 | 7.66 | 7.68 | 7.68 | 15,000 |
08 Feb 2024 | 7.73 | 7.73 | 7.65 | 7.68 | 7.68 | 14,200 |
07 Feb 2024 | 7.69 | 7.75 | 7.69 | 7.74 | 7.74 | 16,600 |
06 Feb 2024 | 7.65 | 7.71 | 7.64 | 7.67 | 7.67 | 39,300 |
05 Feb 2024 | 7.63 | 7.63 | 7.55 | 7.62 | 7.62 | 49,400 |
02 Feb 2024 | 7.69 | 7.69 | 7.60 | 7.66 | 7.66 | 57,500 |
01 Feb 2024 | 7.61 | 7.74 | 7.61 | 7.73 | 7.73 | 28,600 |
31 Jan 2024 | 7.55 | 7.66 | 7.55 | 7.58 | 7.58 | 31,200 |
30 Jan 2024 | 7.55 | 7.56 | 7.52 | 7.53 | 7.53 | 55,900 |
29 Jan 2024 | 7.55 | 7.59 | 7.53 | 7.57 | 7.57 | 96,400 |
26 Jan 2024 | 7.55 | 7.60 | 7.54 | 7.54 | 7.54 | 14,000 |
25 Jan 2024 | 7.54 | 7.61 | 7.54 | 7.58 | 7.58 | 35,000 |
24 Jan 2024 | 7.55 | 7.60 | 7.52 | 7.54 | 7.54 | 46,000 |
23 Jan 2024 | 7.64 | 7.66 | 7.55 | 7.55 | 7.55 | 52,600 |
22 Jan 2024 | 7.64 | 7.73 | 7.61 | 7.67 | 7.67 | 34,500 |
19 Jan 2024 | 7.55 | 7.65 | 7.50 | 7.57 | 7.57 | 47,500 |
18 Jan 2024 | 7.56 | 7.62 | 7.56 | 7.61 | 7.61 | 33,000 |
17 Jan 2024 | 7.54 | 7.58 | 7.51 | 7.54 | 7.54 | 18,600 |
16 Jan 2024 | 7.77 | 7.77 | 7.62 | 7.65 | 7.65 | 39,800 |
12 Jan 2024 | 7.71 | 7.82 | 7.66 | 7.79 | 7.79 | 179,000 |
11 Jan 2024 | 7.60 | 7.70 | 7.39 | 7.66 | 7.66 | 62,100 |
10 Jan 2024 | 7.56 | 7.65 | 7.56 | 7.61 | 7.61 | 22,700 |
09 Jan 2024 | 7.54 | 7.61 | 7.44 | 7.50 | 7.50 | 170,900 |
08 Jan 2024 | 7.55 | 7.66 | 7.55 | 7.58 | 7.58 | 83,200 |
05 Jan 2024 | 7.47 | 7.62 | 7.47 | 7.51 | 7.51 | 31,800 |
04 Jan 2024 | 7.49 | 7.55 | 7.49 | 7.50 | 7.50 | 27,000 |
03 Jan 2024 | 7.52 | 7.55 | 7.51 | 7.51 | 7.51 | 5,100 |
02 Jan 2024 | 7.55 | 7.63 | 7.55 | 7.56 | 7.56 | 20,200 |
29 Dec 2023 | 7.60 | 7.60 | 7.56 | 7.59 | 7.59 | 22,600 |
28 Dec 2023 | 7.53 | 7.70 | 7.53 | 7.58 | 7.58 | 53,200 |
27 Dec 2023 | 7.43 | 7.50 | 7.40 | 7.46 | 7.46 | 52,500 |
26 Dec 2023 | 7.40 | 7.44 | 7.38 | 7.44 | 7.44 | 28,000 |
22 Dec 2023 | 7.38 | 7.47 | 7.38 | 7.40 | 7.40 | 44,200 |
21 Dec 2023 | 7.36 | 7.39 | 7.33 | 7.37 | 7.37 | 46,700 |
20 Dec 2023 | 7.33 | 7.37 | 7.24 | 7.25 | 7.25 | 29,200 |
19 Dec 2023 | 7.22 | 7.34 | 7.22 | 7.31 | 7.31 | 66,400 |
18 Dec 2023 | 7.42 | 7.43 | 7.24 | 7.29 | 7.29 | 117,100 |
18 Dec 2023 | 0.266 Dividend | |||||
15 Dec 2023 | 7.57 | 7.59 | 7.52 | 7.55 | 7.28 | 42,000 |
14 Dec 2023 | 7.51 | 7.55 | 7.48 | 7.50 | 7.24 | 31,800 |
13 Dec 2023 | 7.46 | 7.58 | 7.38 | 7.55 | 7.28 | 44,900 |
12 Dec 2023 | 7.45 | 7.46 | 7.38 | 7.44 | 7.18 | 32,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |