Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 7.55 | 7.58 | 7.54 | 7.57 | 7.57 | 15,510 |
08 May 2024 | 7.52 | 7.55 | 7.52 | 7.54 | 7.54 | 4,400 |
07 May 2024 | 7.49 | 7.55 | 7.49 | 7.54 | 7.54 | 10,300 |
06 May 2024 | 7.44 | 7.52 | 7.43 | 7.48 | 7.48 | 52,500 |
03 May 2024 | 7.48 | 7.50 | 7.41 | 7.48 | 7.48 | 31,500 |
02 May 2024 | 7.37 | 7.41 | 7.37 | 7.41 | 7.41 | 17,100 |
01 May 2024 | 7.34 | 7.40 | 7.34 | 7.37 | 7.37 | 11,400 |
30 Apr 2024 | 7.31 | 7.40 | 7.30 | 7.32 | 7.32 | 84,800 |
29 Apr 2024 | 7.35 | 7.39 | 7.31 | 7.31 | 7.31 | 33,100 |
26 Apr 2024 | 7.33 | 7.36 | 7.33 | 7.34 | 7.34 | 16,900 |
25 Apr 2024 | 7.34 | 7.37 | 7.33 | 7.33 | 7.33 | 18,900 |
24 Apr 2024 | 7.38 | 7.41 | 7.37 | 7.38 | 7.38 | 23,200 |
23 Apr 2024 | 7.32 | 7.38 | 7.32 | 7.38 | 7.38 | 8,000 |
22 Apr 2024 | 7.35 | 7.35 | 7.33 | 7.34 | 7.34 | 14,100 |
19 Apr 2024 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 9,400 |
18 Apr 2024 | 7.35 | 7.37 | 7.35 | 7.35 | 7.35 | 8,700 |
17 Apr 2024 | 7.36 | 7.37 | 7.35 | 7.37 | 7.37 | 7,400 |
16 Apr 2024 | 7.35 | 7.37 | 7.33 | 7.35 | 7.35 | 30,200 |
16 Apr 2024 | 0.026 Dividend | |||||
15 Apr 2024 | 7.40 | 7.40 | 7.38 | 7.38 | 7.35 | 13,300 |
12 Apr 2024 | 7.41 | 7.44 | 7.41 | 7.43 | 7.40 | 5,100 |
11 Apr 2024 | 7.45 | 7.45 | 7.39 | 7.40 | 7.37 | 10,900 |
10 Apr 2024 | 7.45 | 7.48 | 7.40 | 7.40 | 7.37 | 8,000 |
09 Apr 2024 | 7.47 | 7.49 | 7.46 | 7.49 | 7.46 | 11,100 |
08 Apr 2024 | 7.41 | 7.51 | 7.41 | 7.49 | 7.46 | 12,700 |
05 Apr 2024 | 7.51 | 7.51 | 7.47 | 7.47 | 7.44 | 16,100 |
04 Apr 2024 | 7.57 | 7.57 | 7.51 | 7.52 | 7.49 | 10,600 |
03 Apr 2024 | 7.53 | 7.54 | 7.50 | 7.52 | 7.49 | 11,600 |
02 Apr 2024 | 7.58 | 7.58 | 7.55 | 7.56 | 7.53 | 3,500 |
01 Apr 2024 | 7.62 | 7.65 | 7.56 | 7.59 | 7.56 | 13,100 |
28 Mar 2024 | 7.67 | 7.67 | 7.62 | 7.62 | 7.59 | 6,800 |
27 Mar 2024 | 7.65 | 7.67 | 7.65 | 7.67 | 7.64 | 6,100 |
26 Mar 2024 | 7.68 | 7.69 | 7.62 | 7.64 | 7.61 | 21,500 |
25 Mar 2024 | 7.68 | 7.69 | 7.64 | 7.65 | 7.62 | 6,300 |
22 Mar 2024 | 7.67 | 7.69 | 7.66 | 7.67 | 7.64 | 7,800 |
21 Mar 2024 | 7.67 | 7.67 | 7.63 | 7.65 | 7.62 | 16,500 |
20 Mar 2024 | 7.62 | 7.66 | 7.61 | 7.66 | 7.63 | 21,300 |
19 Mar 2024 | 7.62 | 7.63 | 7.59 | 7.62 | 7.59 | 14,900 |
18 Mar 2024 | 7.56 | 7.58 | 7.56 | 7.58 | 7.55 | 18,800 |
15 Mar 2024 | 7.52 | 7.54 | 7.49 | 7.54 | 7.51 | 24,300 |
14 Mar 2024 | 7.55 | 7.55 | 7.50 | 7.52 | 7.49 | 23,600 |
13 Mar 2024 | 7.53 | 7.56 | 7.53 | 7.56 | 7.53 | 22,300 |
12 Mar 2024 | 7.54 | 7.54 | 7.53 | 7.53 | 7.50 | 11,000 |
12 Mar 2024 | 0.026 Dividend | |||||
11 Mar 2024 | 7.57 | 7.57 | 7.55 | 7.55 | 7.50 | 14,700 |
08 Mar 2024 | 7.57 | 7.57 | 7.54 | 7.54 | 7.49 | 23,200 |
07 Mar 2024 | 7.54 | 7.56 | 7.54 | 7.54 | 7.49 | 7,800 |
06 Mar 2024 | 7.51 | 7.55 | 7.51 | 7.53 | 7.48 | 19,900 |
05 Mar 2024 | 7.56 | 7.56 | 7.51 | 7.53 | 7.48 | 13,000 |
04 Mar 2024 | 7.51 | 7.53 | 7.50 | 7.50 | 7.45 | 7,300 |
01 Mar 2024 | 7.48 | 7.54 | 7.48 | 7.52 | 7.47 | 12,700 |
29 Feb 2024 | 7.49 | 7.51 | 7.48 | 7.50 | 7.45 | 14,900 |
28 Feb 2024 | 7.47 | 7.49 | 7.47 | 7.48 | 7.43 | 5,500 |
27 Feb 2024 | 7.47 | 7.48 | 7.46 | 7.47 | 7.42 | 32,500 |
26 Feb 2024 | 7.51 | 7.52 | 7.47 | 7.47 | 7.42 | 25,800 |
23 Feb 2024 | 7.52 | 7.52 | 7.48 | 7.51 | 7.46 | 27,300 |
22 Feb 2024 | 7.55 | 7.56 | 7.38 | 7.49 | 7.44 | 70,300 |
21 Feb 2024 | 7.57 | 7.58 | 7.54 | 7.54 | 7.49 | 38,300 |
20 Feb 2024 | 7.55 | 7.58 | 7.54 | 7.55 | 7.50 | 24,400 |
16 Feb 2024 | 7.57 | 7.57 | 7.53 | 7.54 | 7.49 | 15,900 |
15 Feb 2024 | 7.56 | 7.61 | 7.56 | 7.59 | 7.54 | 18,600 |
14 Feb 2024 | 7.54 | 7.57 | 7.53 | 7.54 | 7.49 | 20,300 |
13 Feb 2024 | 7.56 | 7.56 | 7.49 | 7.53 | 7.48 | 67,800 |
13 Feb 2024 | 0.024 Dividend | |||||
12 Feb 2024 | 7.64 | 7.64 | 7.61 | 7.62 | 7.54 | 13,000 |
09 Feb 2024 | 7.58 | 7.64 | 7.58 | 7.63 | 7.55 | 15,500 |
08 Feb 2024 | 7.54 | 7.60 | 7.54 | 7.60 | 7.52 | 38,300 |
07 Feb 2024 | 7.52 | 7.57 | 7.52 | 7.54 | 7.46 | 15,000 |
06 Feb 2024 | 7.47 | 7.55 | 7.47 | 7.54 | 7.46 | 18,200 |
05 Feb 2024 | 7.50 | 7.50 | 7.48 | 7.50 | 7.42 | 28,700 |
02 Feb 2024 | 7.54 | 7.56 | 7.52 | 7.52 | 7.44 | 11,400 |
01 Feb 2024 | 7.55 | 7.60 | 7.55 | 7.59 | 7.51 | 23,800 |
31 Jan 2024 | 7.55 | 7.56 | 7.48 | 7.51 | 7.43 | 26,500 |
30 Jan 2024 | 7.51 | 7.51 | 7.46 | 7.48 | 7.40 | 38,700 |
29 Jan 2024 | 7.49 | 7.49 | 7.33 | 7.49 | 7.41 | 88,700 |
26 Jan 2024 | 7.52 | 7.53 | 7.46 | 7.47 | 7.39 | 31,000 |
25 Jan 2024 | 7.51 | 7.56 | 7.49 | 7.55 | 7.47 | 6,500 |
24 Jan 2024 | 7.56 | 7.56 | 7.46 | 7.46 | 7.38 | 19,600 |
23 Jan 2024 | 7.51 | 7.52 | 7.50 | 7.51 | 7.43 | 11,600 |
22 Jan 2024 | 7.48 | 7.51 | 7.47 | 7.47 | 7.39 | 27,900 |
19 Jan 2024 | 7.52 | 7.52 | 7.41 | 7.47 | 7.39 | 28,300 |
18 Jan 2024 | 7.51 | 7.52 | 7.49 | 7.52 | 7.44 | 32,600 |
17 Jan 2024 | 7.53 | 7.55 | 7.50 | 7.52 | 7.44 | 28,400 |
16 Jan 2024 | 7.57 | 7.57 | 7.54 | 7.55 | 7.47 | 21,100 |
16 Jan 2024 | 0.023 Dividend | |||||
12 Jan 2024 | 7.63 | 7.63 | 7.57 | 7.58 | 7.48 | 41,000 |
11 Jan 2024 | 7.53 | 7.59 | 7.53 | 7.58 | 7.48 | 19,600 |
10 Jan 2024 | 7.58 | 7.60 | 7.56 | 7.58 | 7.48 | 22,800 |
09 Jan 2024 | 7.54 | 7.58 | 7.54 | 7.56 | 7.46 | 34,000 |
08 Jan 2024 | 7.57 | 7.59 | 7.54 | 7.57 | 7.47 | 54,200 |
05 Jan 2024 | 7.55 | 7.58 | 7.54 | 7.54 | 7.44 | 51,100 |
04 Jan 2024 | 7.55 | 7.57 | 7.55 | 7.56 | 7.46 | 11,800 |
03 Jan 2024 | 7.55 | 7.58 | 7.53 | 7.58 | 7.48 | 6,300 |
02 Jan 2024 | 7.55 | 7.56 | 7.53 | 7.54 | 7.44 | 38,000 |
29 Dec 2023 | 7.58 | 7.58 | 7.52 | 7.57 | 7.47 | 23,600 |
28 Dec 2023 | 7.56 | 7.58 | 7.53 | 7.56 | 7.46 | 92,800 |
27 Dec 2023 | 7.59 | 7.59 | 7.55 | 7.56 | 7.46 | 33,300 |
26 Dec 2023 | 7.57 | 7.57 | 7.55 | 7.56 | 7.46 | 40,500 |
22 Dec 2023 | 7.56 | 7.56 | 7.49 | 7.53 | 7.43 | 94,300 |
21 Dec 2023 | 7.53 | 7.55 | 7.52 | 7.53 | 7.43 | 118,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |