Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 7.23 | 7.24 | 7.21 | 7.21 | 7.21 | 2,416 |
22 May 2024 | 7.22 | 7.22 | 7.19 | 7.20 | 7.20 | 31,800 |
21 May 2024 | 7.19 | 7.21 | 7.19 | 7.20 | 7.20 | 57,800 |
20 May 2024 | 7.22 | 7.22 | 7.17 | 7.19 | 7.19 | 82,600 |
17 May 2024 | 7.20 | 7.22 | 7.20 | 7.21 | 7.21 | 36,000 |
16 May 2024 | 7.21 | 7.21 | 7.18 | 7.20 | 7.20 | 86,900 |
16 May 2024 | 0.04 Dividend | |||||
15 May 2024 | 7.21 | 7.24 | 7.19 | 7.23 | 7.19 | 35,100 |
14 May 2024 | 7.23 | 7.24 | 7.15 | 7.17 | 7.13 | 85,500 |
13 May 2024 | 7.21 | 7.24 | 7.19 | 7.22 | 7.18 | 46,300 |
10 May 2024 | 7.25 | 7.25 | 7.16 | 7.17 | 7.13 | 62,200 |
09 May 2024 | 7.26 | 7.27 | 7.21 | 7.22 | 7.18 | 70,800 |
08 May 2024 | 7.24 | 7.25 | 7.22 | 7.23 | 7.19 | 33,700 |
07 May 2024 | 7.23 | 7.26 | 7.22 | 7.23 | 7.19 | 29,700 |
06 May 2024 | 7.18 | 7.19 | 7.15 | 7.19 | 7.15 | 92,700 |
03 May 2024 | 7.14 | 7.18 | 7.13 | 7.18 | 7.14 | 31,100 |
02 May 2024 | 7.14 | 7.14 | 7.11 | 7.12 | 7.08 | 57,900 |
01 May 2024 | 7.08 | 7.14 | 7.03 | 7.12 | 7.08 | 68,300 |
30 Apr 2024 | 7.07 | 7.09 | 7.06 | 7.07 | 7.03 | 31,600 |
29 Apr 2024 | 7.06 | 7.08 | 7.04 | 7.08 | 7.04 | 34,600 |
26 Apr 2024 | 7.02 | 7.08 | 7.01 | 7.07 | 7.03 | 41,600 |
25 Apr 2024 | 6.98 | 7.02 | 6.97 | 7.01 | 6.97 | 61,000 |
24 Apr 2024 | 7.07 | 7.07 | 7.04 | 7.05 | 7.01 | 72,100 |
23 Apr 2024 | 7.10 | 7.16 | 7.05 | 7.07 | 7.03 | 52,600 |
22 Apr 2024 | 7.04 | 7.07 | 7.04 | 7.07 | 7.03 | 24,200 |
19 Apr 2024 | 7.03 | 7.06 | 7.03 | 7.04 | 7.00 | 48,700 |
18 Apr 2024 | 7.04 | 7.06 | 7.02 | 7.04 | 7.00 | 83,400 |
17 Apr 2024 | 7.01 | 7.04 | 7.01 | 7.03 | 6.99 | 30,200 |
16 Apr 2024 | 7.00 | 7.04 | 6.97 | 7.00 | 6.96 | 48,200 |
15 Apr 2024 | 7.11 | 7.12 | 6.99 | 7.00 | 6.96 | 51,900 |
15 Apr 2024 | 0.04 Dividend | |||||
12 Apr 2024 | 7.16 | 7.18 | 7.13 | 7.13 | 7.05 | 79,200 |
11 Apr 2024 | 7.18 | 7.21 | 7.16 | 7.16 | 7.08 | 56,800 |
10 Apr 2024 | 7.22 | 7.22 | 7.17 | 7.18 | 7.10 | 70,500 |
09 Apr 2024 | 7.23 | 7.25 | 7.23 | 7.23 | 7.15 | 27,300 |
08 Apr 2024 | 7.23 | 7.26 | 7.20 | 7.21 | 7.13 | 59,200 |
05 Apr 2024 | 7.22 | 7.22 | 7.19 | 7.20 | 7.12 | 25,900 |
04 Apr 2024 | 7.23 | 7.23 | 7.16 | 7.18 | 7.10 | 256,800 |
03 Apr 2024 | 7.22 | 7.23 | 7.15 | 7.20 | 7.12 | 45,600 |
02 Apr 2024 | 7.22 | 7.26 | 7.20 | 7.21 | 7.13 | 45,600 |
01 Apr 2024 | 7.28 | 7.28 | 7.24 | 7.25 | 7.17 | 46,400 |
28 Mar 2024 | 7.27 | 7.30 | 7.26 | 7.28 | 7.20 | 103,800 |
27 Mar 2024 | 7.27 | 7.29 | 7.24 | 7.27 | 7.19 | 37,800 |
26 Mar 2024 | 7.28 | 7.28 | 7.25 | 7.27 | 7.19 | 38,000 |
25 Mar 2024 | 7.24 | 7.24 | 7.20 | 7.22 | 7.14 | 34,500 |
22 Mar 2024 | 7.30 | 7.30 | 7.23 | 7.23 | 7.15 | 25,100 |
21 Mar 2024 | 7.25 | 7.28 | 7.24 | 7.27 | 7.19 | 59,000 |
20 Mar 2024 | 7.27 | 7.27 | 7.25 | 7.25 | 7.17 | 27,300 |
19 Mar 2024 | 7.24 | 7.26 | 7.22 | 7.25 | 7.17 | 20,600 |
18 Mar 2024 | 7.18 | 7.24 | 7.18 | 7.22 | 7.14 | 35,900 |
15 Mar 2024 | 7.24 | 7.24 | 6.64 | 7.20 | 7.12 | 47,600 |
14 Mar 2024 | 7.29 | 7.29 | 7.23 | 7.23 | 7.15 | 53,400 |
14 Mar 2024 | 0.04 Dividend | |||||
13 Mar 2024 | 7.23 | 7.29 | 7.23 | 7.29 | 7.17 | 34,500 |
12 Mar 2024 | 7.23 | 7.28 | 7.23 | 7.26 | 7.14 | 30,700 |
11 Mar 2024 | 7.25 | 7.25 | 7.22 | 7.23 | 7.11 | 24,000 |
08 Mar 2024 | 7.25 | 7.28 | 7.23 | 7.23 | 7.11 | 15,100 |
07 Mar 2024 | 7.27 | 7.28 | 7.23 | 7.25 | 7.13 | 41,500 |
06 Mar 2024 | 7.24 | 7.27 | 7.24 | 7.25 | 7.13 | 25,700 |
05 Mar 2024 | 7.25 | 7.25 | 7.21 | 7.22 | 7.10 | 19,900 |
04 Mar 2024 | 7.28 | 7.28 | 7.25 | 7.28 | 7.16 | 29,000 |
01 Mar 2024 | 7.28 | 7.32 | 7.26 | 7.29 | 7.17 | 34,300 |
29 Feb 2024 | 7.26 | 7.29 | 7.25 | 7.27 | 7.15 | 22,500 |
28 Feb 2024 | 7.21 | 7.25 | 7.20 | 7.22 | 7.10 | 20,200 |
27 Feb 2024 | 7.27 | 7.29 | 7.19 | 7.21 | 7.09 | 33,900 |
26 Feb 2024 | 7.23 | 7.26 | 7.22 | 7.24 | 7.12 | 34,300 |
23 Feb 2024 | 7.26 | 7.29 | 7.25 | 7.25 | 7.13 | 18,200 |
22 Feb 2024 | 7.28 | 7.30 | 7.26 | 7.26 | 7.14 | 15,400 |
21 Feb 2024 | 7.27 | 7.30 | 7.25 | 7.26 | 7.14 | 21,300 |
20 Feb 2024 | 7.18 | 7.25 | 7.18 | 7.24 | 7.12 | 46,100 |
16 Feb 2024 | 7.25 | 7.27 | 7.23 | 7.25 | 7.13 | 28,400 |
15 Feb 2024 | 7.21 | 7.29 | 7.21 | 7.26 | 7.14 | 15,200 |
14 Feb 2024 | 7.24 | 7.27 | 7.21 | 7.21 | 7.09 | 23,500 |
14 Feb 2024 | 0.04 Dividend | |||||
13 Feb 2024 | 7.26 | 7.27 | 7.20 | 7.26 | 7.10 | 32,900 |
12 Feb 2024 | 7.32 | 7.36 | 7.30 | 7.31 | 7.15 | 27,400 |
09 Feb 2024 | 7.31 | 7.32 | 7.28 | 7.29 | 7.13 | 40,200 |
08 Feb 2024 | 7.29 | 7.34 | 7.29 | 7.32 | 7.16 | 74,900 |
07 Feb 2024 | 7.33 | 7.37 | 7.30 | 7.33 | 7.17 | 51,600 |
06 Feb 2024 | 7.28 | 7.34 | 7.28 | 7.34 | 7.18 | 25,100 |
05 Feb 2024 | 7.29 | 7.33 | 7.25 | 7.30 | 7.14 | 84,700 |
02 Feb 2024 | 7.36 | 7.39 | 7.33 | 7.35 | 7.19 | 36,400 |
01 Feb 2024 | 7.36 | 7.41 | 7.31 | 7.37 | 7.21 | 57,800 |
31 Jan 2024 | 7.34 | 7.39 | 7.32 | 7.33 | 7.17 | 29,300 |
30 Jan 2024 | 7.27 | 7.35 | 7.27 | 7.35 | 7.19 | 38,300 |
29 Jan 2024 | 7.31 | 7.33 | 7.30 | 7.31 | 7.15 | 53,300 |
26 Jan 2024 | 7.29 | 7.31 | 7.28 | 7.29 | 7.13 | 51,000 |
25 Jan 2024 | 7.22 | 7.29 | 7.22 | 7.28 | 7.12 | 68,900 |
24 Jan 2024 | 7.17 | 7.23 | 7.17 | 7.21 | 7.05 | 71,800 |
23 Jan 2024 | 7.13 | 7.21 | 7.09 | 7.14 | 6.98 | 40,300 |
22 Jan 2024 | 7.02 | 7.13 | 7.02 | 7.10 | 6.94 | 37,200 |
19 Jan 2024 | 7.08 | 7.08 | 7.00 | 7.02 | 6.87 | 51,300 |
18 Jan 2024 | 7.10 | 7.12 | 7.07 | 7.07 | 6.91 | 15,200 |
17 Jan 2024 | 7.12 | 7.12 | 7.05 | 7.07 | 6.91 | 21,300 |
16 Jan 2024 | 7.13 | 7.15 | 7.12 | 7.13 | 6.97 | 28,400 |
12 Jan 2024 | 7.15 | 7.17 | 7.14 | 7.16 | 7.00 | 70,400 |
11 Jan 2024 | 7.13 | 7.17 | 7.13 | 7.15 | 6.99 | 59,700 |
10 Jan 2024 | 7.08 | 7.15 | 7.08 | 7.13 | 6.97 | 39,800 |
09 Jan 2024 | 7.11 | 7.13 | 7.09 | 7.11 | 6.95 | 93,500 |
08 Jan 2024 | 7.16 | 7.18 | 7.13 | 7.13 | 6.97 | 54,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |