Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.58 | 7.72 | 7.58 | 7.68 | 7.68 | 2,140,800 |
02 May 2024 | 7.48 | 7.68 | 7.48 | 7.58 | 7.58 | 2,140,600 |
30 Apr 2024 | 7.45 | 7.50 | 7.45 | 7.46 | 7.46 | 1,134,700 |
29 Apr 2024 | 7.45 | 7.47 | 7.44 | 7.45 | 7.45 | 1,155,700 |
26 Apr 2024 | 7.46 | 7.47 | 7.45 | 7.46 | 7.46 | 848,200 |
25 Apr 2024 | 7.49 | 7.49 | 7.45 | 7.46 | 7.46 | 810,900 |
24 Apr 2024 | 7.45 | 7.49 | 7.45 | 7.46 | 7.46 | 424,000 |
23 Apr 2024 | 7.46 | 7.49 | 7.44 | 7.45 | 7.45 | 766,200 |
22 Apr 2024 | 7.47 | 7.48 | 7.40 | 7.47 | 7.47 | 973,100 |
19 Apr 2024 | 7.41 | 7.48 | 7.40 | 7.47 | 7.47 | 932,100 |
18 Apr 2024 | 7.37 | 7.46 | 7.37 | 7.46 | 7.46 | 465,700 |
17 Apr 2024 | 7.36 | 7.43 | 7.32 | 7.41 | 7.41 | 936,600 |
16 Apr 2024 | 7.45 | 7.45 | 7.32 | 7.36 | 7.36 | 624,800 |
15 Apr 2024 | 7.45 | 7.49 | 7.42 | 7.47 | 7.47 | 619,900 |
12 Apr 2024 | 7.45 | 7.48 | 7.40 | 7.47 | 7.47 | 499,600 |
09 Apr 2024 | 7.45 | 7.47 | 7.43 | 7.45 | 7.45 | 157,800 |
08 Apr 2024 | 7.44 | 7.46 | 7.42 | 7.45 | 7.45 | 227,000 |
05 Apr 2024 | 7.46 | 7.46 | 7.43 | 7.44 | 7.44 | 71,100 |
04 Apr 2024 | 7.45 | 7.47 | 7.42 | 7.46 | 7.46 | 454,700 |
03 Apr 2024 | 7.44 | 7.50 | 7.44 | 7.45 | 7.45 | 451,000 |
02 Apr 2024 | 7.43 | 7.47 | 7.41 | 7.44 | 7.44 | 808,500 |
01 Apr 2024 | 7.45 | 7.45 | 7.42 | 7.43 | 7.43 | 196,800 |
29 Mar 2024 | 7.46 | 7.46 | 7.40 | 7.45 | 7.45 | 772,100 |
27 Mar 2024 | 7.40 | 7.48 | 7.40 | 7.46 | 7.46 | 604,200 |
26 Mar 2024 | 7.40 | 7.42 | 7.35 | 7.40 | 7.40 | 1,271,000 |
25 Mar 2024 | 7.45 | 7.46 | 7.36 | 7.37 | 7.37 | 515,800 |
22 Mar 2024 | 7.44 | 7.47 | 7.41 | 7.46 | 7.46 | 681,800 |
21 Mar 2024 | 7.46 | 7.47 | 7.43 | 7.45 | 7.45 | 670,300 |
20 Mar 2024 | 7.45 | 7.48 | 7.44 | 7.46 | 7.46 | 160,000 |
19 Mar 2024 | 7.46 | 7.49 | 7.41 | 7.45 | 7.45 | 522,900 |
18 Mar 2024 | 7.44 | 7.49 | 7.44 | 7.49 | 7.49 | 238,000 |
15 Mar 2024 | 7.41 | 7.48 | 7.41 | 7.46 | 7.46 | 553,900 |
14 Mar 2024 | 7.44 | 7.44 | 7.40 | 7.42 | 7.42 | 538,800 |
13 Mar 2024 | 7.43 | 7.44 | 7.40 | 7.44 | 7.44 | 785,900 |
12 Mar 2024 | 7.43 | 7.45 | 7.40 | 7.43 | 7.43 | 591,200 |
11 Mar 2024 | 7.40 | 7.46 | 7.39 | 7.44 | 7.44 | 307,100 |
08 Mar 2024 | 7.44 | 7.45 | 7.39 | 7.40 | 7.40 | 365,900 |
07 Mar 2024 | 7.39 | 7.44 | 7.39 | 7.42 | 7.42 | 297,600 |
06 Mar 2024 | 7.46 | 7.46 | 7.39 | 7.40 | 7.40 | 570,000 |
05 Mar 2024 | 7.47 | 7.47 | 7.39 | 7.47 | 7.47 | 1,044,800 |
04 Mar 2024 | 7.40 | 7.47 | 7.37 | 7.47 | 7.47 | 477,000 |
01 Mar 2024 | 7.45 | 7.48 | 7.34 | 7.43 | 7.43 | 426,700 |
29 Feb 2024 | 7.43 | 7.47 | 7.42 | 7.47 | 7.47 | 1,481,800 |
28 Feb 2024 | 7.47 | 7.54 | 7.43 | 7.43 | 7.43 | 431,100 |
27 Feb 2024 | 7.50 | 7.58 | 7.45 | 7.45 | 7.45 | 1,304,000 |
26 Feb 2024 | 7.50 | 7.51 | 7.45 | 7.50 | 7.50 | 429,600 |
23 Feb 2024 | 7.49 | 7.50 | 7.45 | 7.50 | 7.50 | 1,471,200 |
22 Feb 2024 | 7.41 | 7.46 | 7.40 | 7.44 | 7.44 | 492,500 |
21 Feb 2024 | 7.40 | 7.42 | 7.34 | 7.39 | 7.39 | 794,800 |
20 Feb 2024 | 7.36 | 7.43 | 7.34 | 7.43 | 7.43 | 742,800 |
19 Feb 2024 | 7.46 | 7.46 | 7.35 | 7.36 | 7.36 | 792,500 |
16 Feb 2024 | 7.40 | 7.47 | 7.39 | 7.46 | 7.46 | 1,483,400 |
16 Feb 2024 | 0.14 Dividend | |||||
15 Feb 2024 | 7.58 | 7.58 | 7.55 | 7.56 | 7.42 | 781,200 |
14 Feb 2024 | 7.53 | 7.62 | 7.53 | 7.57 | 7.43 | 603,200 |
13 Feb 2024 | 7.54 | 7.62 | 7.52 | 7.60 | 7.46 | 1,430,900 |
09 Feb 2024 | 7.52 | 7.54 | 7.52 | 7.54 | 7.40 | 622,300 |
08 Feb 2024 | 7.50 | 7.55 | 7.50 | 7.53 | 7.39 | 1,313,700 |
07 Feb 2024 | 7.48 | 7.51 | 7.47 | 7.50 | 7.36 | 807,900 |
06 Feb 2024 | 7.48 | 7.50 | 7.46 | 7.48 | 7.34 | 1,562,000 |
05 Feb 2024 | 7.49 | 7.52 | 7.47 | 7.48 | 7.34 | 436,900 |
02 Feb 2024 | 7.52 | 7.65 | 7.46 | 7.49 | 7.35 | 2,804,000 |
31 Jan 2024 | 7.46 | 7.60 | 7.45 | 7.50 | 7.36 | 1,349,300 |
30 Jan 2024 | 7.47 | 7.48 | 7.46 | 7.47 | 7.33 | 1,949,600 |
29 Jan 2024 | 7.32 | 7.49 | 7.31 | 7.47 | 7.33 | 3,363,700 |
26 Jan 2024 | 7.30 | 7.34 | 7.30 | 7.32 | 7.18 | 714,000 |
24 Jan 2024 | 7.30 | 7.33 | 7.29 | 7.30 | 7.16 | 617,600 |
23 Jan 2024 | 7.27 | 7.33 | 7.27 | 7.31 | 7.17 | 662,200 |
22 Jan 2024 | 7.32 | 7.32 | 7.27 | 7.28 | 7.15 | 422,400 |
19 Jan 2024 | 7.30 | 7.33 | 7.30 | 7.32 | 7.18 | 353,700 |
18 Jan 2024 | 7.34 | 7.36 | 7.28 | 7.34 | 7.20 | 470,100 |
17 Jan 2024 | 7.35 | 7.40 | 7.31 | 7.35 | 7.21 | 1,007,000 |
16 Jan 2024 | 7.30 | 7.40 | 7.28 | 7.35 | 7.21 | 1,830,500 |
15 Jan 2024 | 7.30 | 7.32 | 7.27 | 7.30 | 7.16 | 651,000 |
12 Jan 2024 | 7.27 | 7.31 | 7.25 | 7.30 | 7.16 | 818,300 |
11 Jan 2024 | 7.25 | 7.32 | 7.23 | 7.31 | 7.17 | 1,931,400 |
10 Jan 2024 | 7.28 | 7.28 | 7.23 | 7.26 | 7.13 | 844,000 |
09 Jan 2024 | 7.24 | 7.30 | 7.24 | 7.28 | 7.15 | 1,288,300 |
08 Jan 2024 | 7.28 | 7.33 | 7.22 | 7.25 | 7.12 | 1,295,100 |
05 Jan 2024 | 7.11 | 7.34 | 7.11 | 7.28 | 7.15 | 2,105,600 |
04 Jan 2024 | 7.00 | 7.13 | 7.00 | 7.10 | 6.97 | 884,500 |
03 Jan 2024 | 6.90 | 7.06 | 6.90 | 7.00 | 6.87 | 951,700 |
02 Jan 2024 | 6.91 | 6.94 | 6.91 | 6.92 | 6.79 | 256,500 |
29 Dec 2023 | 6.90 | 6.92 | 6.90 | 6.91 | 6.78 | 371,900 |
28 Dec 2023 | 6.90 | 6.92 | 6.90 | 6.92 | 6.79 | 135,400 |
27 Dec 2023 | 6.93 | 6.93 | 6.89 | 6.92 | 6.79 | 234,400 |
26 Dec 2023 | 6.89 | 6.93 | 6.89 | 6.93 | 6.80 | 258,000 |
22 Dec 2023 | 6.89 | 6.92 | 6.86 | 6.91 | 6.78 | 240,400 |
21 Dec 2023 | 6.90 | 6.91 | 6.88 | 6.89 | 6.76 | 422,300 |
20 Dec 2023 | 6.90 | 6.92 | 6.89 | 6.91 | 6.78 | 346,900 |
19 Dec 2023 | 6.91 | 6.92 | 6.87 | 6.90 | 6.77 | 434,600 |
18 Dec 2023 | 6.75 | 6.94 | 6.75 | 6.91 | 6.78 | 930,200 |
15 Dec 2023 | 6.80 | 6.80 | 6.72 | 6.72 | 6.60 | 456,600 |
14 Dec 2023 | 6.75 | 6.80 | 6.71 | 6.77 | 6.64 | 274,100 |
13 Dec 2023 | 6.77 | 6.79 | 6.72 | 6.72 | 6.60 | 560,300 |
12 Dec 2023 | 6.76 | 6.80 | 6.76 | 6.80 | 6.67 | 61,600 |
11 Dec 2023 | 6.75 | 6.80 | 6.75 | 6.77 | 6.64 | 29,900 |
08 Dec 2023 | 6.80 | 6.80 | 6.75 | 6.77 | 6.64 | 184,100 |
07 Dec 2023 | 6.75 | 6.80 | 6.75 | 6.80 | 6.67 | 126,000 |
06 Dec 2023 | 6.81 | 6.82 | 6.75 | 6.75 | 6.63 | 84,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |