Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 7.58 | 7.59 | 7.52 | 7.57 | 7.57 | 367,908 |
01 May 2024 | 7.53 | 7.59 | 7.47 | 7.52 | 7.52 | 621,000 |
30 Apr 2024 | 7.48 | 7.59 | 7.42 | 7.51 | 7.51 | 750,000 |
29 Apr 2024 | 7.45 | 7.53 | 7.41 | 7.49 | 7.49 | 692,400 |
26 Apr 2024 | 7.36 | 7.45 | 7.35 | 7.42 | 7.42 | 433,200 |
25 Apr 2024 | 7.30 | 7.38 | 7.28 | 7.37 | 7.37 | 492,400 |
24 Apr 2024 | 7.37 | 7.41 | 7.35 | 7.41 | 7.41 | 428,900 |
23 Apr 2024 | 7.30 | 7.36 | 7.28 | 7.36 | 7.36 | 384,400 |
22 Apr 2024 | 7.22 | 7.28 | 7.18 | 7.26 | 7.26 | 445,400 |
19 Apr 2024 | 7.27 | 7.29 | 7.16 | 7.21 | 7.21 | 664,400 |
18 Apr 2024 | 7.21 | 7.30 | 7.18 | 7.26 | 7.26 | 805,900 |
17 Apr 2024 | 7.15 | 7.22 | 7.13 | 7.19 | 7.19 | 693,400 |
16 Apr 2024 | 7.21 | 7.23 | 7.11 | 7.12 | 7.12 | 1,330,400 |
15 Apr 2024 | 7.59 | 7.62 | 7.04 | 7.12 | 7.12 | 2,585,900 |
12 Apr 2024 | 7.65 | 7.69 | 7.53 | 7.58 | 7.58 | 876,700 |
12 Apr 2024 | 0.104 Dividend | |||||
11 Apr 2024 | 7.76 | 7.85 | 7.75 | 7.82 | 7.72 | 1,832,000 |
10 Apr 2024 | 7.76 | 7.80 | 7.72 | 7.75 | 7.65 | 831,700 |
09 Apr 2024 | 7.77 | 7.82 | 7.74 | 7.81 | 7.71 | 1,075,300 |
08 Apr 2024 | 7.65 | 7.78 | 7.64 | 7.76 | 7.66 | 1,339,200 |
05 Apr 2024 | 7.60 | 7.68 | 7.60 | 7.68 | 7.58 | 517,200 |
04 Apr 2024 | 7.64 | 7.79 | 7.58 | 7.60 | 7.50 | 1,206,700 |
03 Apr 2024 | 7.55 | 7.65 | 7.54 | 7.62 | 7.52 | 635,700 |
02 Apr 2024 | 7.54 | 7.57 | 7.51 | 7.56 | 7.46 | 457,800 |
01 Apr 2024 | 7.51 | 7.57 | 7.47 | 7.57 | 7.47 | 925,300 |
28 Mar 2024 | 7.46 | 7.55 | 7.46 | 7.51 | 7.41 | 766,800 |
27 Mar 2024 | 7.43 | 7.46 | 7.40 | 7.46 | 7.36 | 522,600 |
26 Mar 2024 | 7.34 | 7.41 | 7.34 | 7.41 | 7.31 | 548,200 |
25 Mar 2024 | 7.35 | 7.38 | 7.33 | 7.38 | 7.28 | 558,700 |
22 Mar 2024 | 7.33 | 7.35 | 7.32 | 7.33 | 7.23 | 381,300 |
21 Mar 2024 | 7.28 | 7.34 | 7.28 | 7.33 | 7.23 | 495,700 |
20 Mar 2024 | 7.28 | 7.31 | 7.27 | 7.30 | 7.20 | 448,500 |
19 Mar 2024 | 7.24 | 7.27 | 7.23 | 7.27 | 7.17 | 346,200 |
18 Mar 2024 | 7.25 | 7.26 | 7.22 | 7.23 | 7.13 | 572,400 |
15 Mar 2024 | 7.24 | 7.24 | 7.21 | 7.24 | 7.14 | 421,400 |
14 Mar 2024 | 7.25 | 7.27 | 7.21 | 7.23 | 7.13 | 618,600 |
14 Mar 2024 | 0.104 Dividend | |||||
13 Mar 2024 | 7.36 | 7.37 | 7.34 | 7.35 | 7.15 | 745,300 |
12 Mar 2024 | 7.35 | 7.39 | 7.34 | 7.37 | 7.17 | 679,100 |
11 Mar 2024 | 7.31 | 7.36 | 7.30 | 7.35 | 7.15 | 570,400 |
08 Mar 2024 | 7.33 | 7.38 | 7.29 | 7.32 | 7.12 | 497,500 |
07 Mar 2024 | 7.28 | 7.37 | 7.28 | 7.35 | 7.15 | 598,700 |
06 Mar 2024 | 7.27 | 7.32 | 7.27 | 7.29 | 7.09 | 567,100 |
05 Mar 2024 | 7.32 | 7.32 | 7.25 | 7.26 | 7.06 | 656,300 |
04 Mar 2024 | 7.32 | 7.35 | 7.31 | 7.32 | 7.12 | 486,000 |
01 Mar 2024 | 7.26 | 7.35 | 7.25 | 7.32 | 7.12 | 765,300 |
29 Feb 2024 | 7.21 | 7.26 | 7.21 | 7.26 | 7.06 | 366,900 |
28 Feb 2024 | 7.20 | 7.22 | 7.18 | 7.21 | 7.01 | 433,000 |
27 Feb 2024 | 7.21 | 7.21 | 7.16 | 7.20 | 7.00 | 382,400 |
26 Feb 2024 | 7.21 | 7.21 | 7.16 | 7.19 | 6.99 | 636,200 |
23 Feb 2024 | 7.21 | 7.22 | 7.20 | 7.21 | 7.01 | 310,800 |
22 Feb 2024 | 7.15 | 7.20 | 7.15 | 7.19 | 6.99 | 513,100 |
21 Feb 2024 | 7.15 | 7.15 | 7.11 | 7.12 | 6.93 | 405,100 |
20 Feb 2024 | 7.10 | 7.13 | 7.09 | 7.11 | 6.92 | 697,700 |
16 Feb 2024 | 7.14 | 7.15 | 7.10 | 7.12 | 6.93 | 456,000 |
15 Feb 2024 | 7.13 | 7.13 | 7.08 | 7.12 | 6.93 | 429,200 |
14 Feb 2024 | 7.16 | 7.17 | 7.08 | 7.12 | 6.93 | 615,200 |
14 Feb 2024 | 0.104 Dividend | |||||
13 Feb 2024 | 7.22 | 7.27 | 7.13 | 7.19 | 6.89 | 2,122,800 |
12 Feb 2024 | 7.28 | 7.30 | 7.27 | 7.30 | 7.00 | 835,500 |
09 Feb 2024 | 7.25 | 7.28 | 7.22 | 7.26 | 6.96 | 856,400 |
08 Feb 2024 | 7.21 | 7.24 | 7.19 | 7.24 | 6.94 | 565,500 |
07 Feb 2024 | 7.18 | 7.24 | 7.17 | 7.20 | 6.90 | 589,300 |
06 Feb 2024 | 7.19 | 7.20 | 7.11 | 7.18 | 6.88 | 603,200 |
05 Feb 2024 | 7.20 | 7.23 | 7.15 | 7.17 | 6.87 | 620,900 |
02 Feb 2024 | 7.16 | 7.25 | 7.16 | 7.20 | 6.90 | 551,200 |
01 Feb 2024 | 7.14 | 7.22 | 7.14 | 7.18 | 6.88 | 694,500 |
31 Jan 2024 | 7.18 | 7.19 | 7.13 | 7.13 | 6.84 | 441,800 |
30 Jan 2024 | 7.18 | 7.20 | 7.15 | 7.20 | 6.90 | 408,000 |
29 Jan 2024 | 7.13 | 7.20 | 7.12 | 7.18 | 6.88 | 595,200 |
26 Jan 2024 | 7.10 | 7.13 | 7.10 | 7.10 | 6.81 | 383,200 |
25 Jan 2024 | 7.10 | 7.14 | 7.06 | 7.10 | 6.81 | 326,300 |
24 Jan 2024 | 7.14 | 7.14 | 7.06 | 7.12 | 6.83 | 445,800 |
23 Jan 2024 | 7.12 | 7.14 | 7.11 | 7.14 | 6.84 | 300,400 |
22 Jan 2024 | 7.15 | 7.16 | 7.11 | 7.12 | 6.83 | 469,800 |
19 Jan 2024 | 7.11 | 7.15 | 7.06 | 7.15 | 6.85 | 449,400 |
18 Jan 2024 | 7.00 | 7.11 | 6.99 | 7.09 | 6.80 | 606,600 |
17 Jan 2024 | 6.99 | 7.02 | 6.94 | 6.96 | 6.67 | 715,400 |
16 Jan 2024 | 7.00 | 7.05 | 6.99 | 7.03 | 6.74 | 711,300 |
12 Jan 2024 | 7.00 | 7.05 | 7.00 | 7.02 | 6.73 | 650,300 |
12 Jan 2024 | 0.104 Dividend | |||||
11 Jan 2024 | 7.18 | 7.18 | 7.07 | 7.11 | 6.72 | 1,824,700 |
10 Jan 2024 | 7.18 | 7.20 | 7.14 | 7.15 | 6.75 | 655,800 |
09 Jan 2024 | 7.14 | 7.16 | 7.12 | 7.16 | 6.76 | 502,800 |
08 Jan 2024 | 7.10 | 7.15 | 7.10 | 7.12 | 6.73 | 562,500 |
05 Jan 2024 | 7.07 | 7.15 | 7.07 | 7.10 | 6.71 | 390,500 |
04 Jan 2024 | 7.06 | 7.13 | 7.06 | 7.10 | 6.71 | 644,900 |
03 Jan 2024 | 7.12 | 7.12 | 7.04 | 7.06 | 6.67 | 674,400 |
02 Jan 2024 | 7.04 | 7.14 | 7.02 | 7.11 | 6.72 | 765,500 |
29 Dec 2023 | 7.08 | 7.09 | 7.03 | 7.06 | 6.67 | 1,195,900 |
28 Dec 2023 | 7.08 | 7.11 | 7.06 | 7.08 | 6.69 | 649,700 |
27 Dec 2023 | 7.13 | 7.14 | 7.06 | 7.10 | 6.71 | 890,600 |
26 Dec 2023 | 7.19 | 7.20 | 7.08 | 7.14 | 6.74 | 1,055,700 |
22 Dec 2023 | 7.15 | 7.25 | 7.15 | 7.19 | 6.79 | 597,200 |
21 Dec 2023 | 7.17 | 7.18 | 7.12 | 7.15 | 6.75 | 499,300 |
20 Dec 2023 | 7.19 | 7.24 | 7.11 | 7.12 | 6.73 | 735,100 |
19 Dec 2023 | 7.20 | 7.22 | 7.15 | 7.20 | 6.80 | 685,600 |
18 Dec 2023 | 7.15 | 7.19 | 7.10 | 7.15 | 6.75 | 883,100 |
15 Dec 2023 | 7.23 | 7.25 | 7.15 | 7.17 | 6.77 | 691,800 |
14 Dec 2023 | 7.30 | 7.35 | 7.21 | 7.26 | 6.86 | 676,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |