Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.32 | 7.32 | 7.22 | 7.26 | 7.26 | 46,634 |
02 May 2024 | 7.33 | 7.39 | 7.30 | 7.32 | 7.32 | 67,600 |
01 May 2024 | 7.55 | 7.55 | 7.25 | 7.26 | 7.26 | 54,600 |
30 Apr 2024 | 7.77 | 7.77 | 7.51 | 7.58 | 7.58 | 204,300 |
29 Apr 2024 | 7.84 | 7.85 | 7.73 | 7.77 | 7.77 | 78,000 |
29 Apr 2024 | 0.044 Dividend | |||||
26 Apr 2024 | 7.99 | 7.99 | 7.81 | 7.88 | 7.84 | 33,300 |
25 Apr 2024 | 7.81 | 7.96 | 7.75 | 7.96 | 7.92 | 278,000 |
24 Apr 2024 | 7.81 | 7.84 | 7.75 | 7.84 | 7.80 | 13,600 |
23 Apr 2024 | 7.56 | 7.79 | 7.56 | 7.79 | 7.75 | 33,500 |
22 Apr 2024 | 7.49 | 7.58 | 7.49 | 7.58 | 7.54 | 17,100 |
19 Apr 2024 | 7.59 | 7.62 | 7.54 | 7.59 | 7.55 | 13,600 |
18 Apr 2024 | 7.45 | 7.60 | 7.45 | 7.48 | 7.44 | 77,800 |
17 Apr 2024 | 7.58 | 7.65 | 7.50 | 7.53 | 7.49 | 10,800 |
16 Apr 2024 | 7.40 | 7.61 | 7.40 | 7.59 | 7.55 | 92,400 |
15 Apr 2024 | 7.77 | 7.78 | 7.56 | 7.58 | 7.54 | 23,900 |
12 Apr 2024 | 7.24 | 7.79 | 7.24 | 7.72 | 7.68 | 42,400 |
11 Apr 2024 | 7.72 | 7.73 | 7.61 | 7.65 | 7.61 | 16,300 |
10 Apr 2024 | 7.65 | 7.72 | 7.62 | 7.72 | 7.68 | 26,500 |
09 Apr 2024 | 7.73 | 7.74 | 7.65 | 7.69 | 7.65 | 19,200 |
08 Apr 2024 | 7.37 | 7.88 | 7.37 | 7.71 | 7.67 | 35,800 |
05 Apr 2024 | 7.81 | 7.81 | 7.73 | 7.76 | 7.72 | 55,400 |
04 Apr 2024 | 7.88 | 7.88 | 7.77 | 7.77 | 7.73 | 59,600 |
03 Apr 2024 | 7.81 | 7.91 | 7.80 | 7.87 | 7.83 | 62,600 |
02 Apr 2024 | 7.74 | 7.78 | 7.70 | 7.77 | 7.73 | 27,100 |
01 Apr 2024 | 7.59 | 7.66 | 7.55 | 7.65 | 7.61 | 33,500 |
28 Mar 2024 | 7.56 | 7.60 | 7.54 | 7.58 | 7.54 | 22,000 |
27 Mar 2024 | 7.42 | 7.47 | 7.41 | 7.45 | 7.41 | 258,100 |
27 Mar 2024 | 0.045 Dividend | |||||
26 Mar 2024 | 7.61 | 7.62 | 7.48 | 7.51 | 7.42 | 82,700 |
25 Mar 2024 | 7.50 | 7.61 | 7.50 | 7.61 | 7.52 | 257,200 |
22 Mar 2024 | 7.60 | 7.60 | 7.40 | 7.42 | 7.33 | 80,800 |
21 Mar 2024 | 7.51 | 7.56 | 7.45 | 7.56 | 7.47 | 75,100 |
20 Mar 2024 | 7.41 | 7.54 | 7.40 | 7.50 | 7.41 | 49,100 |
19 Mar 2024 | 7.37 | 7.55 | 7.37 | 7.50 | 7.41 | 64,900 |
18 Mar 2024 | 7.38 | 7.43 | 7.32 | 7.41 | 7.32 | 30,200 |
15 Mar 2024 | 7.25 | 7.33 | 7.25 | 7.33 | 7.25 | 7,400 |
14 Mar 2024 | 7.12 | 7.25 | 7.11 | 7.22 | 7.14 | 17,100 |
13 Mar 2024 | 7.15 | 7.16 | 7.11 | 7.12 | 7.04 | 64,500 |
12 Mar 2024 | 7.01 | 7.09 | 7.00 | 7.03 | 6.95 | 63,800 |
11 Mar 2024 | 7.02 | 7.11 | 7.02 | 7.07 | 6.99 | 56,100 |
08 Mar 2024 | 7.07 | 7.13 | 7.06 | 7.11 | 7.03 | 404,000 |
07 Mar 2024 | 7.14 | 7.22 | 7.14 | 7.19 | 7.11 | 40,700 |
06 Mar 2024 | 6.80 | 7.17 | 6.80 | 7.14 | 7.06 | 88,400 |
05 Mar 2024 | 7.09 | 7.15 | 7.07 | 7.07 | 6.99 | 158,300 |
04 Mar 2024 | 6.75 | 7.20 | 6.75 | 7.10 | 7.02 | 75,400 |
01 Mar 2024 | 7.00 | 7.12 | 6.99 | 7.09 | 7.01 | 74,400 |
29 Feb 2024 | 6.91 | 7.00 | 6.90 | 6.96 | 6.88 | 54,200 |
28 Feb 2024 | 6.96 | 7.00 | 6.89 | 6.91 | 6.83 | 115,900 |
28 Feb 2024 | 0.045 Dividend | |||||
27 Feb 2024 | 7.02 | 7.04 | 6.97 | 6.99 | 6.86 | 34,300 |
26 Feb 2024 | 6.95 | 6.97 | 6.88 | 6.96 | 6.84 | 129,700 |
23 Feb 2024 | 7.00 | 7.00 | 6.89 | 6.97 | 6.85 | 187,400 |
22 Feb 2024 | 6.80 | 7.12 | 6.80 | 7.12 | 6.99 | 510,100 |
21 Feb 2024 | 6.70 | 6.85 | 6.70 | 6.83 | 6.71 | 81,900 |
20 Feb 2024 | 6.56 | 6.68 | 6.53 | 6.62 | 6.50 | 84,600 |
16 Feb 2024 | 6.51 | 6.55 | 6.48 | 6.54 | 6.42 | 550,600 |
15 Feb 2024 | 6.29 | 6.53 | 6.29 | 6.52 | 6.40 | 70,800 |
14 Feb 2024 | 6.39 | 6.39 | 6.20 | 6.21 | 6.10 | 915,600 |
13 Feb 2024 | 6.42 | 6.42 | 6.29 | 6.33 | 6.22 | 16,200 |
12 Feb 2024 | 6.23 | 6.45 | 6.23 | 6.45 | 6.33 | 23,400 |
09 Feb 2024 | 6.27 | 6.30 | 6.26 | 6.28 | 6.17 | 28,700 |
08 Feb 2024 | 6.16 | 6.27 | 6.16 | 6.27 | 6.16 | 45,300 |
07 Feb 2024 | 6.20 | 6.20 | 6.12 | 6.14 | 6.03 | 52,600 |
06 Feb 2024 | 6.16 | 6.21 | 6.16 | 6.18 | 6.07 | 53,700 |
05 Feb 2024 | 6.17 | 6.20 | 6.02 | 6.13 | 6.02 | 127,800 |
02 Feb 2024 | 6.30 | 6.30 | 6.17 | 6.17 | 6.06 | 73,400 |
01 Feb 2024 | 6.49 | 6.55 | 6.35 | 6.36 | 6.25 | 74,200 |
31 Jan 2024 | 6.53 | 6.54 | 6.47 | 6.47 | 6.35 | 28,500 |
30 Jan 2024 | 6.50 | 6.59 | 6.48 | 6.59 | 6.47 | 48,800 |
30 Jan 2024 | 0.045 Dividend | |||||
29 Jan 2024 | 6.67 | 6.67 | 6.53 | 6.57 | 6.41 | 82,100 |
26 Jan 2024 | 6.66 | 6.67 | 6.53 | 6.67 | 6.51 | 61,900 |
25 Jan 2024 | 6.53 | 6.64 | 6.48 | 6.64 | 6.48 | 75,400 |
24 Jan 2024 | 6.43 | 6.46 | 6.39 | 6.46 | 6.30 | 38,800 |
23 Jan 2024 | 6.32 | 6.42 | 6.30 | 6.36 | 6.20 | 39,800 |
22 Jan 2024 | 6.32 | 6.37 | 6.27 | 6.34 | 6.18 | 49,300 |
19 Jan 2024 | 6.06 | 6.32 | 6.06 | 6.31 | 6.15 | 190,000 |
18 Jan 2024 | 6.33 | 6.33 | 6.24 | 6.27 | 6.12 | 67,300 |
17 Jan 2024 | 6.48 | 6.48 | 6.24 | 6.32 | 6.16 | 123,700 |
16 Jan 2024 | 6.62 | 6.62 | 6.45 | 6.45 | 6.29 | 85,000 |
12 Jan 2024 | 6.69 | 6.70 | 6.57 | 6.60 | 6.44 | 71,400 |
11 Jan 2024 | 6.59 | 6.61 | 6.52 | 6.60 | 6.44 | 41,400 |
10 Jan 2024 | 6.58 | 6.65 | 6.56 | 6.58 | 6.42 | 52,100 |
09 Jan 2024 | 6.68 | 6.70 | 6.54 | 6.58 | 6.42 | 39,900 |
08 Jan 2024 | 6.55 | 6.71 | 6.50 | 6.71 | 6.54 | 149,200 |
05 Jan 2024 | 6.70 | 6.73 | 6.65 | 6.66 | 6.50 | 25,800 |
04 Jan 2024 | 6.86 | 6.86 | 6.63 | 6.67 | 6.51 | 120,500 |
03 Jan 2024 | 6.69 | 6.76 | 6.67 | 6.76 | 6.59 | 132,200 |
02 Jan 2024 | 6.65 | 6.80 | 6.65 | 6.72 | 6.55 | 128,100 |
29 Dec 2023 | 6.73 | 6.74 | 6.67 | 6.72 | 6.55 | 158,900 |
28 Dec 2023 | 6.80 | 6.83 | 6.74 | 6.74 | 6.57 | 47,600 |
28 Dec 2023 | 0.046 Dividend | |||||
27 Dec 2023 | 6.96 | 6.96 | 6.86 | 6.86 | 6.65 | 45,300 |
26 Dec 2023 | 6.94 | 7.00 | 6.93 | 7.00 | 6.78 | 28,800 |
22 Dec 2023 | 6.82 | 6.91 | 6.82 | 6.88 | 6.67 | 39,600 |
21 Dec 2023 | 6.79 | 6.85 | 6.78 | 6.84 | 6.63 | 28,100 |
20 Dec 2023 | 6.86 | 6.93 | 6.76 | 6.76 | 6.55 | 51,500 |
19 Dec 2023 | 6.77 | 6.85 | 6.72 | 6.85 | 6.64 | 35,100 |
18 Dec 2023 | 6.72 | 6.89 | 6.72 | 6.76 | 6.55 | 104,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |