Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 7.41 | 7.44 | 7.41 | 7.43 | 7.43 | 10,500 |
08 May 2024 | 7.46 | 7.46 | 7.40 | 7.40 | 7.40 | 16,900 |
07 May 2024 | 7.32 | 7.51 | 7.32 | 7.40 | 7.40 | 59,700 |
06 May 2024 | 7.29 | 7.32 | 7.29 | 7.31 | 7.31 | 5,100 |
03 May 2024 | 7.27 | 7.30 | 7.27 | 7.30 | 7.30 | 12,100 |
02 May 2024 | 7.21 | 7.23 | 7.19 | 7.22 | 7.22 | 25,200 |
01 May 2024 | 7.17 | 7.19 | 7.14 | 7.17 | 7.17 | 48,800 |
30 Apr 2024 | 7.14 | 7.16 | 7.12 | 7.15 | 7.15 | 37,300 |
29 Apr 2024 | 7.14 | 7.14 | 7.10 | 7.14 | 7.14 | 40,000 |
26 Apr 2024 | 7.09 | 7.12 | 7.07 | 7.10 | 7.10 | 13,600 |
25 Apr 2024 | 7.17 | 7.17 | 7.09 | 7.11 | 7.11 | 27,100 |
24 Apr 2024 | 7.22 | 7.22 | 7.16 | 7.17 | 7.17 | 20,000 |
23 Apr 2024 | 7.13 | 7.18 | 7.13 | 7.15 | 7.15 | 21,100 |
22 Apr 2024 | 7.13 | 7.15 | 7.13 | 7.14 | 7.14 | 14,400 |
19 Apr 2024 | 7.21 | 7.21 | 7.12 | 7.16 | 7.16 | 28,100 |
18 Apr 2024 | 7.23 | 7.23 | 7.15 | 7.15 | 7.15 | 14,000 |
17 Apr 2024 | 7.26 | 7.26 | 7.14 | 7.19 | 7.19 | 45,800 |
16 Apr 2024 | 7.12 | 7.17 | 7.12 | 7.14 | 7.14 | 23,900 |
15 Apr 2024 | 7.08 | 7.13 | 7.07 | 7.09 | 7.09 | 40,100 |
12 Apr 2024 | 7.13 | 7.17 | 7.13 | 7.14 | 7.14 | 2,500 |
11 Apr 2024 | 7.18 | 7.18 | 7.12 | 7.13 | 7.13 | 12,700 |
10 Apr 2024 | 7.20 | 7.21 | 7.14 | 7.15 | 7.15 | 25,000 |
10 Apr 2024 | 0.03 Dividend | |||||
09 Apr 2024 | 7.21 | 7.24 | 7.21 | 7.24 | 7.21 | 12,400 |
08 Apr 2024 | 7.28 | 7.28 | 7.22 | 7.22 | 7.19 | 19,600 |
05 Apr 2024 | 7.27 | 7.27 | 7.21 | 7.25 | 7.22 | 13,900 |
04 Apr 2024 | 7.29 | 7.32 | 7.23 | 7.25 | 7.22 | 60,600 |
03 Apr 2024 | 7.36 | 7.36 | 7.25 | 7.29 | 7.26 | 70,300 |
02 Apr 2024 | 7.39 | 7.39 | 7.35 | 7.36 | 7.33 | 31,300 |
01 Apr 2024 | 7.40 | 7.42 | 7.37 | 7.38 | 7.35 | 6,200 |
28 Mar 2024 | 7.41 | 7.42 | 7.41 | 7.42 | 7.39 | 12,300 |
27 Mar 2024 | 7.46 | 7.46 | 7.42 | 7.43 | 7.40 | 12,300 |
26 Mar 2024 | 7.48 | 7.48 | 7.43 | 7.43 | 7.40 | 9,900 |
25 Mar 2024 | 7.43 | 7.45 | 7.41 | 7.43 | 7.40 | 22,300 |
22 Mar 2024 | 7.50 | 7.53 | 7.44 | 7.45 | 7.42 | 12,600 |
21 Mar 2024 | 7.45 | 7.47 | 7.41 | 7.42 | 7.39 | 35,500 |
20 Mar 2024 | 7.44 | 7.47 | 7.44 | 7.47 | 7.44 | 15,700 |
19 Mar 2024 | 7.55 | 7.55 | 7.45 | 7.46 | 7.43 | 17,700 |
18 Mar 2024 | 7.46 | 7.48 | 7.45 | 7.46 | 7.43 | 10,200 |
15 Mar 2024 | 7.50 | 7.50 | 7.44 | 7.46 | 7.43 | 6,300 |
14 Mar 2024 | 7.53 | 7.53 | 7.44 | 7.45 | 7.42 | 13,900 |
13 Mar 2024 | 7.54 | 7.54 | 7.50 | 7.50 | 7.47 | 26,700 |
12 Mar 2024 | 7.52 | 7.55 | 7.49 | 7.51 | 7.48 | 28,800 |
11 Mar 2024 | 7.52 | 7.52 | 7.48 | 7.49 | 7.46 | 13,600 |
08 Mar 2024 | 7.51 | 7.52 | 7.48 | 7.49 | 7.46 | 12,800 |
08 Mar 2024 | 0.03 Dividend | |||||
07 Mar 2024 | 7.54 | 7.54 | 7.51 | 7.52 | 7.46 | 23,600 |
06 Mar 2024 | 7.54 | 7.54 | 7.50 | 7.51 | 7.45 | 30,800 |
05 Mar 2024 | 7.61 | 7.61 | 7.53 | 7.54 | 7.48 | 35,500 |
04 Mar 2024 | 7.60 | 7.60 | 7.54 | 7.56 | 7.50 | 26,000 |
01 Mar 2024 | 7.61 | 7.62 | 7.55 | 7.56 | 7.50 | 21,500 |
29 Feb 2024 | 7.61 | 7.61 | 7.55 | 7.59 | 7.53 | 23,000 |
28 Feb 2024 | 7.56 | 7.57 | 7.51 | 7.57 | 7.51 | 30,200 |
27 Feb 2024 | 7.55 | 7.55 | 7.53 | 7.53 | 7.47 | 3,600 |
26 Feb 2024 | 7.56 | 7.60 | 7.50 | 7.53 | 7.47 | 14,500 |
23 Feb 2024 | 7.62 | 7.68 | 7.55 | 7.55 | 7.49 | 5,700 |
22 Feb 2024 | 7.62 | 7.64 | 7.56 | 7.58 | 7.52 | 24,900 |
21 Feb 2024 | 7.57 | 7.63 | 7.57 | 7.57 | 7.51 | 17,600 |
20 Feb 2024 | 7.58 | 7.64 | 7.48 | 7.56 | 7.50 | 42,900 |
16 Feb 2024 | 7.58 | 7.58 | 7.53 | 7.57 | 7.51 | 11,800 |
15 Feb 2024 | 7.55 | 7.62 | 7.55 | 7.59 | 7.53 | 43,400 |
14 Feb 2024 | 7.57 | 7.59 | 7.53 | 7.56 | 7.50 | 22,500 |
13 Feb 2024 | 7.60 | 7.60 | 7.53 | 7.56 | 7.50 | 12,800 |
12 Feb 2024 | 7.69 | 7.69 | 7.59 | 7.65 | 7.59 | 30,200 |
09 Feb 2024 | 7.59 | 7.69 | 7.59 | 7.66 | 7.60 | 45,000 |
09 Feb 2024 | 0.03 Dividend | |||||
08 Feb 2024 | 7.60 | 7.62 | 7.55 | 7.60 | 7.51 | 25,700 |
07 Feb 2024 | 7.58 | 7.62 | 7.58 | 7.60 | 7.51 | 14,200 |
06 Feb 2024 | 7.54 | 7.63 | 7.54 | 7.61 | 7.52 | 19,400 |
05 Feb 2024 | 7.58 | 7.59 | 7.53 | 7.54 | 7.45 | 6,200 |
02 Feb 2024 | 7.66 | 7.66 | 7.57 | 7.58 | 7.49 | 17,300 |
01 Feb 2024 | 7.65 | 7.73 | 7.65 | 7.66 | 7.57 | 16,800 |
31 Jan 2024 | 7.51 | 7.61 | 7.51 | 7.57 | 7.48 | 35,500 |
30 Jan 2024 | 7.52 | 7.55 | 7.49 | 7.49 | 7.40 | 14,300 |
29 Jan 2024 | 7.39 | 7.50 | 7.39 | 7.48 | 7.39 | 43,700 |
26 Jan 2024 | 7.43 | 7.43 | 7.36 | 7.36 | 7.27 | 18,400 |
25 Jan 2024 | 7.42 | 7.42 | 7.37 | 7.40 | 7.31 | 16,000 |
24 Jan 2024 | 7.35 | 7.36 | 7.26 | 7.32 | 7.23 | 20,900 |
23 Jan 2024 | 7.34 | 7.35 | 7.27 | 7.31 | 7.22 | 7,300 |
22 Jan 2024 | 7.34 | 7.37 | 7.29 | 7.31 | 7.22 | 26,600 |
19 Jan 2024 | 7.30 | 7.30 | 7.23 | 7.27 | 7.18 | 28,400 |
18 Jan 2024 | 7.34 | 7.34 | 7.25 | 7.27 | 7.18 | 47,500 |
17 Jan 2024 | 7.38 | 7.39 | 7.33 | 7.34 | 7.25 | 45,900 |
16 Jan 2024 | 7.42 | 7.44 | 7.38 | 7.38 | 7.29 | 42,900 |
12 Jan 2024 | 7.46 | 7.47 | 7.43 | 7.44 | 7.35 | 28,300 |
11 Jan 2024 | 7.43 | 7.47 | 7.43 | 7.43 | 7.34 | 35,100 |
11 Jan 2024 | 0.03 Dividend | |||||
10 Jan 2024 | 7.50 | 7.52 | 7.44 | 7.45 | 7.33 | 29,100 |
09 Jan 2024 | 7.49 | 7.56 | 7.49 | 7.50 | 7.38 | 35,800 |
08 Jan 2024 | 7.56 | 7.59 | 7.54 | 7.54 | 7.42 | 63,300 |
05 Jan 2024 | 7.51 | 7.60 | 7.51 | 7.53 | 7.41 | 25,600 |
04 Jan 2024 | 7.60 | 7.60 | 7.53 | 7.53 | 7.41 | 1,500 |
03 Jan 2024 | 7.57 | 7.61 | 7.53 | 7.58 | 7.46 | 22,200 |
02 Jan 2024 | 7.57 | 7.57 | 7.51 | 7.55 | 7.43 | 20,800 |
29 Dec 2023 | 7.51 | 7.59 | 7.46 | 7.59 | 7.47 | 58,800 |
28 Dec 2023 | 7.49 | 7.51 | 7.44 | 7.44 | 7.32 | 61,900 |
27 Dec 2023 | 7.43 | 7.51 | 7.43 | 7.47 | 7.35 | 77,700 |
26 Dec 2023 | 7.47 | 7.47 | 7.39 | 7.41 | 7.29 | 43,300 |
22 Dec 2023 | 7.43 | 7.51 | 7.41 | 7.42 | 7.30 | 46,600 |
21 Dec 2023 | 7.43 | 7.45 | 7.41 | 7.41 | 7.29 | 38,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |