Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 7.76 | 7.80 | 7.77 | 7.79 | 7.79 | 23,625 |
06 May 2024 | 7.65 | 7.73 | 7.65 | 7.71 | 7.71 | 28,200 |
03 May 2024 | 7.66 | 7.66 | 7.63 | 7.64 | 7.64 | 4,600 |
02 May 2024 | 7.57 | 7.59 | 7.56 | 7.58 | 7.58 | 4,000 |
01 May 2024 | 7.58 | 7.60 | 7.53 | 7.58 | 7.58 | 14,000 |
30 Apr 2024 | 7.54 | 7.58 | 7.54 | 7.57 | 7.57 | 19,000 |
29 Apr 2024 | 7.59 | 7.60 | 7.58 | 7.58 | 7.58 | 2,500 |
26 Apr 2024 | 7.52 | 7.57 | 7.52 | 7.56 | 7.56 | 13,500 |
25 Apr 2024 | 7.52 | 7.57 | 7.51 | 7.57 | 7.57 | 4,400 |
24 Apr 2024 | 7.72 | 7.72 | 7.63 | 7.65 | 7.65 | 14,000 |
23 Apr 2024 | 7.64 | 7.71 | 7.64 | 7.70 | 7.70 | 13,200 |
22 Apr 2024 | 7.59 | 7.60 | 7.57 | 7.60 | 7.60 | 19,400 |
19 Apr 2024 | 7.55 | 7.57 | 7.53 | 7.54 | 7.54 | 14,100 |
18 Apr 2024 | 7.51 | 7.52 | 7.50 | 7.50 | 7.50 | 4,700 |
17 Apr 2024 | 7.54 | 7.55 | 7.50 | 7.54 | 7.54 | 30,100 |
16 Apr 2024 | 7.53 | 7.54 | 7.49 | 7.50 | 7.50 | 31,300 |
15 Apr 2024 | 7.57 | 7.63 | 7.57 | 7.58 | 7.58 | 10,200 |
12 Apr 2024 | 7.58 | 7.59 | 7.55 | 7.55 | 7.55 | 16,300 |
11 Apr 2024 | 7.72 | 7.72 | 7.61 | 7.67 | 7.67 | 4,000 |
10 Apr 2024 | 7.69 | 7.69 | 7.64 | 7.67 | 7.67 | 34,000 |
09 Apr 2024 | 7.76 | 7.80 | 7.72 | 7.72 | 7.72 | 28,400 |
08 Apr 2024 | 7.78 | 7.78 | 7.73 | 7.73 | 7.73 | 17,400 |
05 Apr 2024 | 7.84 | 7.84 | 7.76 | 7.78 | 7.78 | 20,000 |
04 Apr 2024 | 7.89 | 7.89 | 7.82 | 7.82 | 7.82 | 5,400 |
03 Apr 2024 | 7.85 | 7.85 | 7.81 | 7.83 | 7.83 | 16,600 |
02 Apr 2024 | 7.87 | 7.87 | 7.83 | 7.83 | 7.83 | 13,600 |
01 Apr 2024 | 7.99 | 7.99 | 7.93 | 7.95 | 7.95 | 17,700 |
28 Mar 2024 | 7.88 | 7.97 | 7.86 | 7.93 | 7.93 | 35,800 |
27 Mar 2024 | 7.91 | 7.91 | 7.84 | 7.88 | 7.88 | 18,800 |
26 Mar 2024 | 7.85 | 7.88 | 7.84 | 7.85 | 7.85 | 15,000 |
25 Mar 2024 | 7.87 | 7.87 | 7.81 | 7.82 | 7.82 | 20,400 |
22 Mar 2024 | 7.83 | 7.83 | 7.81 | 7.82 | 7.82 | 4,800 |
21 Mar 2024 | 7.85 | 7.85 | 7.78 | 7.80 | 7.80 | 10,200 |
20 Mar 2024 | 7.78 | 7.87 | 7.78 | 7.85 | 7.85 | 18,200 |
19 Mar 2024 | 7.84 | 7.84 | 7.80 | 7.82 | 7.82 | 30,600 |
18 Mar 2024 | 7.86 | 7.86 | 7.84 | 7.84 | 7.84 | 8,700 |
18 Mar 2024 | 0.129 Dividend | |||||
15 Mar 2024 | 8.08 | 8.08 | 8.00 | 8.01 | 7.88 | 7,100 |
14 Mar 2024 | 8.07 | 8.07 | 8.04 | 8.05 | 7.92 | 10,000 |
13 Mar 2024 | 8.07 | 8.08 | 8.06 | 8.08 | 7.95 | 10,300 |
12 Mar 2024 | 8.02 | 8.08 | 8.02 | 8.05 | 7.92 | 14,200 |
11 Mar 2024 | 8.04 | 8.05 | 8.04 | 8.05 | 7.92 | 2,400 |
08 Mar 2024 | 8.01 | 8.02 | 8.01 | 8.02 | 7.89 | 20,000 |
07 Mar 2024 | 7.97 | 7.99 | 7.95 | 7.95 | 7.82 | 24,100 |
06 Mar 2024 | 7.90 | 7.92 | 7.90 | 7.90 | 7.77 | 3,200 |
05 Mar 2024 | 7.86 | 7.86 | 7.84 | 7.84 | 7.71 | 1,000 |
04 Mar 2024 | 7.85 | 7.86 | 7.82 | 7.82 | 7.69 | 7,500 |
01 Mar 2024 | 7.91 | 7.91 | 7.86 | 7.91 | 7.78 | 3,000 |
29 Feb 2024 | 7.89 | 7.90 | 7.85 | 7.86 | 7.73 | 4,000 |
28 Feb 2024 | 7.90 | 7.90 | 7.88 | 7.88 | 7.75 | 1,000 |
27 Feb 2024 | 7.91 | 7.93 | 7.89 | 7.91 | 7.78 | 17,300 |
26 Feb 2024 | 7.99 | 7.99 | 7.92 | 7.93 | 7.80 | 5,000 |
23 Feb 2024 | 7.93 | 7.94 | 7.89 | 7.94 | 7.81 | 20,600 |
22 Feb 2024 | 7.91 | 7.93 | 7.86 | 7.92 | 7.79 | 20,300 |
21 Feb 2024 | 7.94 | 7.97 | 7.94 | 7.97 | 7.84 | 23,700 |
20 Feb 2024 | 7.88 | 7.99 | 7.88 | 7.94 | 7.81 | 17,300 |
16 Feb 2024 | 7.87 | 7.90 | 7.87 | 7.88 | 7.75 | 6,800 |
15 Feb 2024 | 7.86 | 7.90 | 7.85 | 7.85 | 7.72 | 10,700 |
14 Feb 2024 | 7.88 | 7.88 | 7.84 | 7.86 | 7.73 | 14,200 |
13 Feb 2024 | 7.79 | 7.79 | 7.77 | 7.79 | 7.66 | 13,200 |
12 Feb 2024 | 7.85 | 7.90 | 7.84 | 7.90 | 7.77 | 44,500 |
09 Feb 2024 | 7.85 | 7.88 | 7.81 | 7.87 | 7.74 | 8,400 |
08 Feb 2024 | 7.91 | 7.91 | 7.88 | 7.90 | 7.77 | 7,400 |
07 Feb 2024 | 7.91 | 7.92 | 7.85 | 7.91 | 7.78 | 21,900 |
06 Feb 2024 | 7.91 | 7.93 | 7.91 | 7.92 | 7.79 | 4,500 |
05 Feb 2024 | 7.97 | 7.97 | 7.91 | 7.94 | 7.81 | 18,000 |
02 Feb 2024 | 7.95 | 7.95 | 7.89 | 7.91 | 7.78 | 23,100 |
01 Feb 2024 | 8.11 | 8.12 | 8.09 | 8.11 | 7.98 | 24,300 |
31 Jan 2024 | 8.02 | 8.04 | 8.02 | 8.03 | 7.90 | 8,200 |
30 Jan 2024 | 8.06 | 8.06 | 8.00 | 8.05 | 7.92 | 14,500 |
29 Jan 2024 | 8.09 | 8.11 | 8.04 | 8.09 | 7.96 | 22,300 |
26 Jan 2024 | 8.08 | 8.08 | 8.02 | 8.06 | 7.93 | 17,500 |
25 Jan 2024 | 8.01 | 8.01 | 7.96 | 7.97 | 7.84 | 11,100 |
24 Jan 2024 | 7.97 | 8.02 | 7.95 | 7.96 | 7.83 | 8,700 |
23 Jan 2024 | 7.87 | 7.91 | 7.87 | 7.91 | 7.78 | 9,500 |
22 Jan 2024 | 7.93 | 7.97 | 7.93 | 7.93 | 7.80 | 10,500 |
19 Jan 2024 | 7.87 | 7.93 | 7.82 | 7.88 | 7.75 | 7,400 |
18 Jan 2024 | 7.94 | 7.95 | 7.92 | 7.93 | 7.80 | 5,800 |
17 Jan 2024 | 7.99 | 7.99 | 7.94 | 7.97 | 7.84 | 7,700 |
16 Jan 2024 | 8.10 | 8.10 | 8.00 | 8.07 | 7.94 | 5,800 |
12 Jan 2024 | 8.15 | 8.16 | 8.10 | 8.14 | 8.01 | 12,500 |
11 Jan 2024 | 8.21 | 8.21 | 8.13 | 8.13 | 8.00 | 24,800 |
10 Jan 2024 | 8.22 | 8.23 | 8.21 | 8.22 | 8.09 | 10,800 |
09 Jan 2024 | 8.18 | 8.22 | 8.18 | 8.20 | 8.07 | 12,600 |
08 Jan 2024 | 8.20 | 8.28 | 8.20 | 8.25 | 8.12 | 26,600 |
05 Jan 2024 | 8.13 | 8.18 | 8.13 | 8.17 | 8.04 | 7,500 |
04 Jan 2024 | 8.07 | 8.14 | 8.07 | 8.12 | 7.99 | 5,100 |
03 Jan 2024 | 8.12 | 8.13 | 8.09 | 8.13 | 8.00 | 6,400 |
02 Jan 2024 | 8.04 | 8.20 | 8.03 | 8.20 | 8.07 | 46,200 |
29 Dec 2023 | 8.20 | 8.28 | 8.16 | 8.20 | 8.07 | 33,300 |
28 Dec 2023 | 8.12 | 8.13 | 8.06 | 8.08 | 7.95 | 17,000 |
27 Dec 2023 | 8.08 | 8.20 | 8.05 | 8.10 | 7.97 | 44,400 |
26 Dec 2023 | 8.03 | 8.06 | 8.02 | 8.04 | 7.91 | 8,600 |
22 Dec 2023 | 7.99 | 8.06 | 7.99 | 8.02 | 7.89 | 8,300 |
21 Dec 2023 | 8.01 | 8.04 | 7.99 | 8.01 | 7.88 | 13,600 |
20 Dec 2023 | 7.99 | 8.00 | 7.92 | 7.93 | 7.80 | 12,200 |
19 Dec 2023 | 7.96 | 7.99 | 7.96 | 7.98 | 7.85 | 20,100 |
18 Dec 2023 | 7.98 | 8.02 | 7.96 | 7.97 | 7.84 | 14,700 |
18 Dec 2023 | 0.129 Dividend | |||||
15 Dec 2023 | 8.03 | 8.07 | 8.01 | 8.05 | 7.79 | 21,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |