Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 7.3300 | 7.3580 | 7.2740 | 7.3180 | 7.3180 | 316,273 |
25 Apr 2024 | 7.2320 | 7.3980 | 7.2420 | 7.3027 | 7.3027 | 937,174 |
24 Apr 2024 | 7.2700 | 7.3200 | 7.2360 | 7.2666 | 7.2666 | 870,939 |
23 Apr 2024 | 7.3000 | 7.3000 | 7.1967 | 7.2800 | 7.2800 | 5,453,782 |
22 Apr 2024 | 7.3000 | 7.3160 | 7.1860 | 7.2820 | 7.2820 | 6,275,848 |
19 Apr 2024 | 7.1640 | 7.2860 | 7.1040 | 7.2500 | 7.2500 | 255,322 |
18 Apr 2024 | 6.9700 | 7.2792 | 6.8100 | 7.2765 | 7.2765 | 6,871,098 |
17 Apr 2024 | 6.9220 | 6.9491 | 6.8040 | 6.9120 | 6.9120 | 561,600 |
16 Apr 2024 | 6.8600 | 6.8560 | 6.7720 | 6.8016 | 6.8016 | 377,916 |
15 Apr 2024 | 6.8000 | 6.9380 | 6.8000 | 6.8931 | 6.8931 | 221,167 |
12 Apr 2024 | 6.8510 | 6.9560 | 6.6860 | 6.8385 | 6.8385 | 442,482 |
11 Apr 2024 | 6.9940 | 7.0620 | 6.8260 | 7.0060 | 7.0060 | 3,829,254 |
10 Apr 2024 | 6.9220 | 7.0480 | 6.9420 | 7.0067 | 7.0067 | 6,046,528 |
09 Apr 2024 | 7.0640 | 7.1220 | 6.9970 | 7.0860 | 7.0860 | 1,476,521 |
08 Apr 2024 | 6.9760 | 7.0980 | 6.9820 | 7.0820 | 7.0820 | 5,437,173 |
05 Apr 2024 | 6.9780 | 6.9980 | 6.8840 | 6.9771 | 6.9771 | 237,723 |
04 Apr 2024 | 6.9000 | 7.0020 | 6.9200 | 6.9861 | 6.9861 | 801,527 |
03 Apr 2024 | 6.9000 | 6.9440 | 6.8754 | 6.9173 | 6.9173 | 2,941,773 |
02 Apr 2024 | 6.7860 | 6.9020 | 6.7500 | 6.8899 | 6.8899 | 8,594,301 |
28 Mar 2024 | 6.6520 | 6.7830 | 6.7100 | 6.7503 | 6.7503 | 707,863 |
27 Mar 2024 | 6.7510 | 6.8020 | 6.7300 | 6.7862 | 6.7862 | 6,112,916 |
26 Mar 2024 | 6.6510 | 6.7360 | 6.3540 | 6.7160 | 6.7160 | 355,983 |
26 Mar 2024 | 0.087273 Dividend | |||||
25 Mar 2024 | 6.7020 | 6.8040 | 6.5000 | 6.7337 | 6.6465 | 408,351 |
22 Mar 2024 | 6.6720 | 6.7380 | 6.5600 | 6.7002 | 6.6133 | 323,932 |
21 Mar 2024 | 6.8340 | 6.8480 | 6.6460 | 6.6560 | 6.5697 | 1,911,005 |
20 Mar 2024 | 6.7400 | 6.8460 | 6.7060 | 6.7620 | 6.6744 | 2,057,126 |
19 Mar 2024 | 6.6100 | 6.7440 | 6.6120 | 6.7150 | 6.6280 | 2,795,958 |
18 Mar 2024 | 6.6440 | 6.6300 | 6.5200 | 6.5823 | 6.4970 | 3,090,242 |
15 Mar 2024 | 6.4300 | 6.6300 | 6.4520 | 6.5707 | 6.4855 | 12,110,590 |
14 Mar 2024 | 6.4580 | 6.4600 | 6.4020 | 6.4200 | 6.3368 | 927,241 |
13 Mar 2024 | 6.4200 | 6.4720 | 6.3800 | 6.4074 | 6.3243 | 1,837,280 |
12 Mar 2024 | 6.3100 | 6.4480 | 6.1000 | 6.4120 | 6.3289 | 3,091,587 |
11 Mar 2024 | 6.2000 | 6.3440 | 6.1960 | 6.2863 | 6.2048 | 2,644,679 |
08 Mar 2024 | 6.1600 | 6.4400 | 6.1700 | 6.2001 | 6.1198 | 367,274 |
07 Mar 2024 | 6.2000 | 6.2620 | 6.0720 | 6.2060 | 6.1256 | 1,163,223 |
06 Mar 2024 | 6.1000 | 6.2460 | 6.0980 | 6.1754 | 6.0954 | 1,332,515 |
05 Mar 2024 | 6.0900 | 6.0980 | 6.0380 | 6.0692 | 5.9906 | 115,633 |
04 Mar 2024 | 6.0300 | 6.0880 | 6.0080 | 6.0400 | 5.9617 | 2,273,883 |
01 Mar 2024 | 5.8510 | 6.0500 | 5.8540 | 6.0105 | 5.9326 | 244,337 |
29 Feb 2024 | 5.9000 | 5.9560 | 5.8600 | 5.8680 | 5.7919 | 2,699,881 |
28 Feb 2024 | 5.8940 | 5.9620 | 5.8800 | 5.9241 | 5.8473 | 1,649,261 |
27 Feb 2024 | 5.8540 | 5.9020 | 5.8400 | 5.8724 | 5.7963 | 553,076 |
26 Feb 2024 | 5.8460 | 5.8700 | 5.7980 | 5.8467 | 5.7710 | 452,994 |
23 Feb 2024 | 5.7200 | 5.8120 | 5.7300 | 5.7580 | 5.6834 | 1,086,548 |
22 Feb 2024 | 5.7900 | 5.8460 | 5.7560 | 5.8079 | 5.7326 | 612,104 |
21 Feb 2024 | 5.7200 | 5.7860 | 5.6200 | 5.7400 | 5.6656 | 249,461 |
20 Feb 2024 | 5.6940 | 5.7340 | 5.6540 | 5.6925 | 5.6187 | 761,124 |
19 Feb 2024 | 5.6510 | 5.6960 | 5.6420 | 5.6900 | 5.6163 | 588,727 |
16 Feb 2024 | 5.7320 | 5.8400 | 5.6300 | 5.6940 | 5.6202 | 554,752 |
15 Feb 2024 | 5.7860 | 5.8700 | 5.7280 | 5.7826 | 5.7076 | 730,105 |
14 Feb 2024 | 5.8320 | 5.8620 | 5.7520 | 5.7534 | 5.6789 | 1,487,208 |
13 Feb 2024 | 5.7510 | 5.8517 | 5.7380 | 5.8397 | 5.7640 | 1,989,076 |
12 Feb 2024 | 5.6460 | 5.7440 | 5.6140 | 5.7300 | 5.6557 | 1,460,518 |
09 Feb 2024 | 5.6000 | 5.6120 | 5.5000 | 5.5716 | 5.4993 | 1,694,891 |
08 Feb 2024 | 5.6080 | 5.6160 | 5.5253 | 5.5506 | 5.4787 | 6,822,282 |
07 Feb 2024 | 5.6800 | 5.6420 | 5.5560 | 5.5813 | 5.5090 | 946,411 |
06 Feb 2024 | 5.6740 | 5.6740 | 5.5800 | 5.6314 | 5.5585 | 1,472,193 |
05 Feb 2024 | 5.7000 | 5.7300 | 5.5636 | 5.6820 | 5.6084 | 399,818 |
02 Feb 2024 | 5.6780 | 5.6480 | 5.5320 | 5.6240 | 5.5511 | 3,034,824 |
01 Feb 2024 | 5.7200 | 5.7400 | 5.5960 | 5.6421 | 5.5690 | 2,000,029 |
31 Jan 2024 | 5.7720 | 5.8420 | 5.7192 | 5.7200 | 5.6459 | 474,104 |
30 Jan 2024 | 5.8100 | 5.7760 | 5.6620 | 5.6880 | 5.6143 | 1,411,442 |
29 Jan 2024 | 5.8510 | 5.8420 | 5.7452 | 5.7524 | 5.6778 | 1,543,938 |
26 Jan 2024 | 5.7520 | 5.8400 | 5.7040 | 5.7640 | 5.6893 | 6,027,603 |
25 Jan 2024 | 5.9300 | 5.8520 | 5.6960 | 5.7267 | 5.6525 | 3,632,029 |
24 Jan 2024 | 6.0200 | 6.1460 | 5.9820 | 6.1226 | 6.0433 | 428,007 |
23 Jan 2024 | 6.0000 | 6.0260 | 5.9240 | 5.9897 | 5.9121 | 5,692,114 |
22 Jan 2024 | 5.9300 | 6.0040 | 5.9120 | 5.9440 | 5.8670 | 3,547,220 |
19 Jan 2024 | 5.8900 | 5.8960 | 5.8120 | 5.8895 | 5.8131 | 779,449 |
18 Jan 2024 | 6.0640 | 5.9480 | 5.7780 | 5.8364 | 5.7608 | 1,111,670 |
17 Jan 2024 | 5.9640 | 5.9860 | 5.8460 | 5.8776 | 5.8015 | 1,936,011 |
16 Jan 2024 | 6.1510 | 6.1180 | 5.9660 | 6.0060 | 5.9282 | 713,212 |
15 Jan 2024 | 6.1080 | 6.1500 | 6.0494 | 6.1204 | 6.0411 | 1,321,732 |
12 Jan 2024 | 5.9100 | 6.0720 | 5.9160 | 6.0602 | 5.9816 | 784,187 |
11 Jan 2024 | 6.0220 | 6.1500 | 5.9080 | 5.9260 | 5.8492 | 516,571 |
10 Jan 2024 | 6.0660 | 6.0460 | 5.9280 | 6.0080 | 5.9301 | 431,120 |
09 Jan 2024 | 6.2100 | 6.2040 | 6.0360 | 6.0540 | 5.9755 | 1,420,842 |
08 Jan 2024 | 6.1300 | 6.2060 | 6.1160 | 6.1797 | 6.0996 | 2,738,775 |
05 Jan 2024 | 6.1100 | 6.1360 | 6.0480 | 6.1024 | 6.0233 | 240,937 |
04 Jan 2024 | 6.0000 | 6.1200 | 5.9660 | 6.0776 | 5.9988 | 1,932,790 |
03 Jan 2024 | 5.9880 | 6.0880 | 5.9680 | 6.0476 | 5.9692 | 482,654 |
02 Jan 2024 | 5.8860 | 5.9760 | 5.8280 | 5.9660 | 5.8887 | 545,320 |
29 Dec 2023 | 5.7510 | 5.8220 | 5.7700 | 5.8015 | 5.7263 | 304,830 |
28 Dec 2023 | 5.8600 | 5.8400 | 5.7700 | 5.7878 | 5.7128 | 260,019 |
27 Dec 2023 | 5.9200 | 5.8360 | 5.7820 | 5.8052 | 5.7300 | 149,954 |
27 Dec 2023 | 0.115189 Dividend | |||||
22 Dec 2023 | 5.9800 | 5.9580 | 5.8020 | 5.9262 | 5.7357 | 247,843 |
21 Dec 2023 | 5.9300 | 5.9460 | 5.8840 | 5.9160 | 5.7258 | 633,692 |
20 Dec 2023 | 5.8600 | 5.9080 | 5.7840 | 5.8731 | 5.6843 | 658,233 |
19 Dec 2023 | 5.8400 | 5.8320 | 5.7700 | 5.8140 | 5.6271 | 1,146,087 |
18 Dec 2023 | 5.8510 | 5.8680 | 5.7724 | 5.8255 | 5.6382 | 4,091,263 |
15 Dec 2023 | 5.9000 | 5.9120 | 5.7940 | 5.8230 | 5.6358 | 456,124 |
14 Dec 2023 | 6.1200 | 6.0880 | 5.8060 | 5.8579 | 5.6696 | 2,955,056 |
13 Dec 2023 | 6.0980 | 6.2300 | 5.9340 | 6.0515 | 5.8569 | 1,939,946 |
12 Dec 2023 | 6.1200 | 6.0900 | 5.9780 | 6.0110 | 5.8177 | 369,889 |
11 Dec 2023 | 6.0300 | 6.1500 | 5.9300 | 6.1347 | 5.9375 | 435,096 |
08 Dec 2023 | 6.0540 | 6.1340 | 5.9360 | 6.1100 | 5.9136 | 503,457 |
07 Dec 2023 | 6.3000 | 6.2600 | 6.0040 | 6.0440 | 5.8497 | 1,394,356 |
06 Dec 2023 | 6.3960 | 6.3780 | 6.2540 | 6.2900 | 6.0878 | 1,060,438 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |