Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 7.41 | 7.41 | 7.26 | 7.33 | 7.33 | 322,400 |
03 May 2024 | 7.28 | 7.30 | 7.17 | 7.22 | 7.22 | 237,200 |
02 May 2024 | 7.25 | 7.32 | 7.22 | 7.26 | 7.26 | 263,500 |
01 May 2024 | 7.25 | 7.32 | 7.17 | 7.18 | 7.18 | 299,500 |
30 Apr 2024 | 7.21 | 7.31 | 7.06 | 7.27 | 7.27 | 716,500 |
29 Apr 2024 | 7.17 | 7.26 | 7.14 | 7.25 | 7.25 | 371,900 |
26 Apr 2024 | 7.14 | 7.22 | 7.11 | 7.19 | 7.19 | 247,900 |
25 Apr 2024 | 7.17 | 7.19 | 7.07 | 7.13 | 7.13 | 216,700 |
24 Apr 2024 | 7.19 | 7.24 | 7.09 | 7.21 | 7.21 | 239,300 |
23 Apr 2024 | 7.21 | 7.29 | 7.16 | 7.17 | 7.17 | 365,900 |
22 Apr 2024 | 7.17 | 7.31 | 7.16 | 7.23 | 7.23 | 274,800 |
19 Apr 2024 | 7.08 | 7.21 | 7.06 | 7.17 | 7.17 | 289,100 |
18 Apr 2024 | 7.10 | 7.19 | 7.07 | 7.10 | 7.10 | 286,100 |
17 Apr 2024 | 7.30 | 7.38 | 7.06 | 7.09 | 7.09 | 402,600 |
16 Apr 2024 | 7.14 | 7.29 | 7.09 | 7.26 | 7.26 | 376,300 |
15 Apr 2024 | 7.22 | 7.28 | 7.12 | 7.14 | 7.14 | 308,800 |
12 Apr 2024 | 7.30 | 7.30 | 7.13 | 7.20 | 7.20 | 322,500 |
11 Apr 2024 | 7.33 | 7.33 | 7.25 | 7.31 | 7.31 | 209,000 |
11 Apr 2024 | 0.045 Dividend | |||||
10 Apr 2024 | 7.37 | 7.42 | 7.29 | 7.34 | 7.30 | 266,400 |
09 Apr 2024 | 7.39 | 7.46 | 7.34 | 7.42 | 7.37 | 268,400 |
08 Apr 2024 | 7.32 | 7.40 | 7.28 | 7.37 | 7.32 | 207,500 |
05 Apr 2024 | 7.36 | 7.38 | 7.28 | 7.32 | 7.28 | 251,900 |
04 Apr 2024 | 7.30 | 7.56 | 7.28 | 7.38 | 7.33 | 466,700 |
03 Apr 2024 | 7.27 | 7.29 | 7.14 | 7.23 | 7.19 | 336,900 |
02 Apr 2024 | 7.44 | 7.44 | 7.26 | 7.27 | 7.23 | 417,100 |
01 Apr 2024 | 7.55 | 7.68 | 7.43 | 7.53 | 7.48 | 538,100 |
28 Mar 2024 | 7.52 | 7.58 | 7.41 | 7.48 | 7.43 | 319,200 |
27 Mar 2024 | 7.60 | 7.67 | 7.43 | 7.52 | 7.47 | 306,700 |
26 Mar 2024 | 7.73 | 7.81 | 7.57 | 7.58 | 7.53 | 330,900 |
25 Mar 2024 | 7.77 | 7.93 | 7.69 | 7.71 | 7.66 | 381,200 |
22 Mar 2024 | 7.78 | 7.92 | 7.71 | 7.79 | 7.74 | 464,300 |
21 Mar 2024 | 7.60 | 7.82 | 7.57 | 7.77 | 7.72 | 630,200 |
20 Mar 2024 | 7.51 | 7.57 | 7.28 | 7.52 | 7.47 | 749,300 |
19 Mar 2024 | 7.74 | 7.74 | 7.40 | 7.52 | 7.47 | 664,400 |
18 Mar 2024 | 8.35 | 8.39 | 7.71 | 7.75 | 7.70 | 1,003,300 |
15 Mar 2024 | 8.35 | 8.56 | 8.23 | 8.37 | 8.32 | 965,700 |
14 Mar 2024 | 8.20 | 8.62 | 7.90 | 8.33 | 8.28 | 1,650,100 |
13 Mar 2024 | 7.70 | 8.28 | 7.67 | 8.17 | 8.12 | 2,295,700 |
12 Mar 2024 | 7.42 | 7.73 | 7.41 | 7.69 | 7.64 | 1,153,700 |
11 Mar 2024 | 7.18 | 7.55 | 7.18 | 7.42 | 7.37 | 684,900 |
08 Mar 2024 | 7.11 | 7.60 | 7.08 | 7.15 | 7.11 | 1,740,300 |
07 Mar 2024 | 6.62 | 6.66 | 6.54 | 6.65 | 6.61 | 571,000 |
06 Mar 2024 | 6.64 | 6.70 | 6.56 | 6.64 | 6.60 | 279,100 |
05 Mar 2024 | 6.71 | 6.74 | 6.56 | 6.58 | 6.54 | 584,700 |
04 Mar 2024 | 6.90 | 6.95 | 6.74 | 6.75 | 6.71 | 292,700 |
01 Mar 2024 | 6.76 | 6.89 | 6.72 | 6.83 | 6.79 | 297,300 |
29 Feb 2024 | 6.80 | 6.85 | 6.68 | 6.75 | 6.71 | 456,000 |
28 Feb 2024 | 6.72 | 6.82 | 6.72 | 6.73 | 6.69 | 319,300 |
27 Feb 2024 | 6.83 | 6.89 | 6.69 | 6.78 | 6.74 | 397,000 |
26 Feb 2024 | 6.81 | 6.97 | 6.80 | 6.81 | 6.77 | 354,900 |
23 Feb 2024 | 6.85 | 6.85 | 6.73 | 6.83 | 6.79 | 497,600 |
22 Feb 2024 | 6.97 | 6.97 | 6.76 | 6.77 | 6.73 | 474,600 |
21 Feb 2024 | 6.86 | 6.90 | 6.75 | 6.88 | 6.84 | 470,900 |
20 Feb 2024 | 7.00 | 7.07 | 6.86 | 6.88 | 6.84 | 635,200 |
16 Feb 2024 | 6.78 | 7.09 | 6.69 | 6.97 | 6.93 | 773,100 |
15 Feb 2024 | 6.99 | 7.09 | 6.69 | 6.74 | 6.70 | 1,092,500 |
14 Feb 2024 | 7.31 | 7.31 | 6.69 | 6.96 | 6.92 | 2,705,700 |
13 Feb 2024 | 8.21 | 8.36 | 7.87 | 7.97 | 7.92 | 1,058,100 |
12 Feb 2024 | 7.42 | 8.51 | 7.41 | 8.21 | 8.16 | 3,105,600 |
09 Feb 2024 | 6.94 | 7.05 | 6.91 | 7.05 | 7.01 | 210,500 |
08 Feb 2024 | 6.76 | 6.94 | 6.76 | 6.94 | 6.90 | 196,500 |
07 Feb 2024 | 6.87 | 6.89 | 6.76 | 6.77 | 6.73 | 168,700 |
06 Feb 2024 | 6.86 | 6.88 | 6.79 | 6.85 | 6.81 | 139,000 |
05 Feb 2024 | 6.92 | 6.95 | 6.81 | 6.88 | 6.84 | 212,500 |
02 Feb 2024 | 6.95 | 6.96 | 6.86 | 6.93 | 6.89 | 194,300 |
01 Feb 2024 | 7.00 | 7.08 | 6.96 | 7.00 | 6.96 | 277,800 |
31 Jan 2024 | 7.05 | 7.09 | 6.79 | 6.83 | 6.79 | 320,600 |
30 Jan 2024 | 7.22 | 7.25 | 7.01 | 7.10 | 7.06 | 277,800 |
29 Jan 2024 | 7.27 | 7.40 | 7.09 | 7.21 | 7.17 | 398,600 |
26 Jan 2024 | 7.04 | 7.08 | 6.96 | 7.01 | 6.97 | 188,900 |
25 Jan 2024 | 7.02 | 7.05 | 6.95 | 7.03 | 6.99 | 220,700 |
24 Jan 2024 | 7.10 | 7.14 | 6.94 | 6.95 | 6.91 | 231,300 |
23 Jan 2024 | 6.98 | 7.14 | 6.98 | 7.06 | 7.02 | 243,800 |
22 Jan 2024 | 6.85 | 7.06 | 6.81 | 7.03 | 6.99 | 413,700 |
19 Jan 2024 | 6.72 | 6.80 | 6.62 | 6.79 | 6.75 | 257,600 |
18 Jan 2024 | 6.73 | 6.77 | 6.62 | 6.68 | 6.64 | 205,400 |
17 Jan 2024 | 6.69 | 6.73 | 6.63 | 6.71 | 6.67 | 213,700 |
16 Jan 2024 | 6.78 | 6.82 | 6.73 | 6.78 | 6.74 | 199,200 |
12 Jan 2024 | 6.75 | 6.82 | 6.75 | 6.80 | 6.76 | 161,700 |
11 Jan 2024 | 6.77 | 6.85 | 6.65 | 6.73 | 6.69 | 218,400 |
11 Jan 2024 | 0.045 Dividend | |||||
10 Jan 2024 | 6.82 | 6.95 | 6.82 | 6.85 | 6.76 | 202,800 |
09 Jan 2024 | 6.87 | 6.90 | 6.82 | 6.82 | 6.73 | 182,700 |
08 Jan 2024 | 6.89 | 6.98 | 6.88 | 6.95 | 6.86 | 193,800 |
05 Jan 2024 | 6.86 | 6.93 | 6.86 | 6.89 | 6.80 | 330,800 |
04 Jan 2024 | 6.96 | 6.99 | 6.83 | 6.90 | 6.81 | 227,600 |
03 Jan 2024 | 7.07 | 7.11 | 6.91 | 6.92 | 6.83 | 415,900 |
02 Jan 2024 | 7.03 | 7.10 | 6.96 | 7.09 | 7.00 | 253,600 |
29 Dec 2023 | 7.19 | 7.19 | 7.06 | 7.06 | 6.97 | 213,500 |
28 Dec 2023 | 7.18 | 7.28 | 7.16 | 7.18 | 7.09 | 261,800 |
27 Dec 2023 | 7.14 | 7.19 | 7.08 | 7.16 | 7.07 | 220,600 |
26 Dec 2023 | 7.07 | 7.14 | 7.07 | 7.10 | 7.01 | 182,000 |
22 Dec 2023 | 7.05 | 7.12 | 7.04 | 7.07 | 6.98 | 264,700 |
21 Dec 2023 | 6.95 | 7.07 | 6.91 | 7.06 | 6.97 | 197,500 |
20 Dec 2023 | 6.90 | 7.12 | 6.89 | 6.90 | 6.81 | 411,600 |
19 Dec 2023 | 6.90 | 6.97 | 6.82 | 6.89 | 6.80 | 333,200 |
18 Dec 2023 | 6.82 | 6.95 | 6.80 | 6.87 | 6.78 | 397,000 |
15 Dec 2023 | 6.78 | 6.81 | 6.60 | 6.80 | 6.71 | 1,515,700 |
14 Dec 2023 | 6.71 | 6.80 | 6.64 | 6.74 | 6.65 | 483,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |