Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 7.32 | 7.41 | 7.13 | 7.32 | 7.32 | 14,173 |
24 Apr 2024 | 7.26 | 7.22 | 7.11 | 7.16 | 7.16 | 5,731 |
23 Apr 2024 | 7.24 | 7.29 | 7.18 | 7.24 | 7.24 | 16,426 |
22 Apr 2024 | 7.19 | 7.24 | 7.18 | 7.20 | 7.20 | 20,869 |
19 Apr 2024 | 7.05 | 7.19 | 7.05 | 7.15 | 7.15 | 18,345 |
18 Apr 2024 | 6.99 | 7.08 | 6.92 | 7.00 | 7.00 | 13,521 |
17 Apr 2024 | 7.07 | 7.11 | 6.97 | 7.01 | 7.01 | 52,949 |
16 Apr 2024 | 7.30 | 7.21 | 7.06 | 7.09 | 7.09 | 11,467 |
15 Apr 2024 | 7.37 | 7.44 | 7.24 | 7.31 | 7.31 | 13,858 |
12 Apr 2024 | 7.43 | 7.54 | 7.36 | 7.47 | 7.47 | 7,680 |
11 Apr 2024 | 7.41 | 7.51 | 7.40 | 7.52 | 7.52 | 39,607 |
10 Apr 2024 | 7.45 | 7.49 | 7.39 | 7.47 | 7.47 | 24,295 |
09 Apr 2024 | 7.30 | 7.45 | 7.34 | 7.41 | 7.41 | 5,634 |
08 Apr 2024 | 7.35 | 7.33 | 7.26 | 7.36 | 7.36 | 9,391 |
05 Apr 2024 | 7.24 | 7.34 | 7.18 | 7.28 | 7.28 | 1,264,460 |
04 Apr 2024 | 7.08 | 7.38 | 7.09 | 7.33 | 7.33 | 41,002 |
03 Apr 2024 | 7.16 | 7.22 | 7.05 | 7.07 | 7.07 | 45,354 |
02 Apr 2024 | 7.05 | 7.20 | 7.06 | 7.13 | 7.13 | 27,590 |
28 Mar 2024 | 7.09 | 7.09 | 6.99 | 7.02 | 7.02 | 24,066 |
27 Mar 2024 | 7.22 | 7.24 | 7.07 | 7.12 | 7.12 | 83,532 |
27 Mar 2024 | 0.25 Dividend | |||||
26 Mar 2024 | 7.53 | 7.55 | 7.39 | 7.43 | 7.18 | 13,691 |
25 Mar 2024 | 7.43 | 7.55 | 7.42 | 7.54 | 7.28 | 12,953 |
22 Mar 2024 | 7.56 | 7.63 | 7.39 | 7.47 | 7.22 | 25,608 |
21 Mar 2024 | 7.37 | 7.63 | 7.45 | 7.55 | 7.30 | 35,346 |
20 Mar 2024 | 7.32 | 7.42 | 7.25 | 7.40 | 7.15 | 119,430 |
19 Mar 2024 | 7.21 | 7.34 | 7.07 | 7.34 | 7.09 | 59,297 |
18 Mar 2024 | 7.09 | 7.25 | 7.09 | 7.24 | 6.99 | 20,449 |
15 Mar 2024 | 7.01 | 7.10 | 6.92 | 7.07 | 6.83 | 407,089 |
14 Mar 2024 | 7.04 | 7.09 | 6.94 | 7.08 | 6.84 | 14,170 |
13 Mar 2024 | 7.02 | 7.09 | 6.96 | 7.09 | 6.85 | 736,522 |
12 Mar 2024 | 6.93 | 7.03 | 6.87 | 7.03 | 6.79 | 35,866 |
11 Mar 2024 | 6.81 | 6.97 | 6.77 | 6.94 | 6.71 | 67,030 |
08 Mar 2024 | 6.78 | 6.88 | 6.72 | 6.84 | 6.61 | 37,450 |
07 Mar 2024 | 6.64 | 6.80 | 6.59 | 6.80 | 6.58 | 52,534 |
06 Mar 2024 | 6.70 | 6.76 | 6.59 | 6.63 | 6.40 | 34,673 |
05 Mar 2024 | 6.86 | 6.85 | 6.68 | 6.71 | 6.48 | 47,543 |
04 Mar 2024 | 6.93 | 6.94 | 6.86 | 6.94 | 6.70 | 39,211 |
01 Mar 2024 | 6.99 | 6.98 | 6.84 | 6.93 | 6.70 | 98,794 |
29 Feb 2024 | 7.01 | 7.02 | 6.90 | 6.97 | 6.73 | 102,309 |
28 Feb 2024 | 6.89 | 7.00 | 6.89 | 6.97 | 6.74 | 49,014 |
27 Feb 2024 | 6.73 | 6.90 | 6.72 | 6.91 | 6.68 | 23,187 |
26 Feb 2024 | 6.80 | 6.79 | 6.69 | 6.68 | 6.46 | 39,446 |
23 Feb 2024 | 6.83 | 6.81 | 6.78 | 6.79 | 6.56 | 23,118 |
22 Feb 2024 | 6.79 | 6.82 | 6.77 | 6.84 | 6.61 | 27,846 |
21 Feb 2024 | 6.79 | 6.82 | 6.75 | 6.79 | 6.56 | 17,501 |
20 Feb 2024 | 6.82 | 6.82 | 6.76 | 6.79 | 6.56 | 27,700 |
19 Feb 2024 | 6.76 | 6.82 | 6.71 | 6.76 | 6.53 | 16,172 |
16 Feb 2024 | 6.73 | 6.80 | 6.74 | 6.75 | 6.52 | 33,344 |
15 Feb 2024 | 6.64 | 6.73 | 6.58 | 6.66 | 6.44 | 32,417 |
14 Feb 2024 | 6.66 | 6.63 | 6.56 | 6.60 | 6.38 | 39,032 |
13 Feb 2024 | 6.89 | 6.89 | 6.66 | 6.68 | 6.46 | 16,895 |
12 Feb 2024 | 6.97 | 6.98 | 6.83 | 6.84 | 6.60 | 15,004 |
09 Feb 2024 | 6.92 | 7.04 | 6.80 | 6.92 | 6.68 | 62,045 |
08 Feb 2024 | 6.83 | 7.46 | 6.73 | 7.15 | 6.91 | 104,545 |
07 Feb 2024 | 6.89 | 6.93 | 6.82 | 6.90 | 6.67 | 18,927 |
06 Feb 2024 | 6.88 | 6.90 | 6.85 | 6.88 | 6.64 | 22,246 |
05 Feb 2024 | 6.92 | 6.99 | 6.80 | 6.92 | 6.69 | 64,713 |
02 Feb 2024 | 7.02 | 6.99 | 6.91 | 7.01 | 6.77 | 67,581 |
01 Feb 2024 | 7.31 | 7.39 | 6.96 | 7.02 | 6.78 | 48,863 |
31 Jan 2024 | 7.51 | 7.52 | 7.41 | 7.47 | 7.22 | 10,361 |
30 Jan 2024 | 7.51 | 7.55 | 7.47 | 7.47 | 7.22 | 646,651 |
29 Jan 2024 | 7.48 | 7.51 | 7.35 | 7.45 | 7.20 | 41,824 |
26 Jan 2024 | 7.37 | 7.51 | 7.32 | 7.46 | 7.21 | 26,719 |
25 Jan 2024 | 7.35 | 7.49 | 7.32 | 7.31 | 7.07 | 33,307 |
24 Jan 2024 | 7.28 | 7.36 | 7.28 | 7.29 | 7.04 | 32,108 |
23 Jan 2024 | 7.27 | 7.28 | 7.17 | 7.26 | 7.02 | 13,372 |
22 Jan 2024 | 7.30 | 7.27 | 7.16 | 7.24 | 6.99 | 16,544 |
19 Jan 2024 | 7.37 | 7.34 | 7.21 | 7.34 | 7.09 | 15,099 |
18 Jan 2024 | 7.31 | 7.38 | 7.26 | 7.31 | 7.06 | 10,534 |
17 Jan 2024 | 7.33 | 7.34 | 7.26 | 7.34 | 7.10 | 40,878 |
16 Jan 2024 | 7.32 | 7.39 | 7.26 | 7.32 | 7.07 | 25,458 |
15 Jan 2024 | 7.39 | 7.45 | 7.32 | 7.40 | 7.15 | 37,501 |
12 Jan 2024 | 7.21 | 7.32 | 7.20 | 7.24 | 6.99 | 14,012 |
11 Jan 2024 | 7.22 | 7.24 | 7.16 | 7.22 | 6.98 | 24,817 |
10 Jan 2024 | 7.26 | 7.22 | 7.14 | 7.20 | 6.96 | 27,668 |
09 Jan 2024 | 7.35 | 7.36 | 7.20 | 7.28 | 7.03 | 32,052 |
08 Jan 2024 | 7.35 | 7.43 | 7.26 | 7.34 | 7.10 | 21,991 |
05 Jan 2024 | 7.41 | 7.43 | 7.26 | 7.31 | 7.07 | 23,917 |
04 Jan 2024 | 7.35 | 7.49 | 7.36 | 7.46 | 7.21 | 36,855 |
03 Jan 2024 | 7.28 | 7.32 | 7.21 | 7.24 | 7.00 | 31,482 |
02 Jan 2024 | 7.26 | 7.35 | 7.14 | 7.30 | 7.05 | 41,869 |
29 Dec 2023 | 7.26 | 7.28 | 7.16 | 7.26 | 7.02 | 22,226 |
28 Dec 2023 | 7.31 | 7.32 | 7.22 | 7.31 | 7.06 | 26,198 |
27 Dec 2023 | 7.27 | 7.32 | 7.24 | 7.26 | 7.02 | 62,705 |
22 Dec 2023 | 7.25 | 7.34 | 7.22 | 7.30 | 7.06 | 11,162 |
21 Dec 2023 | 7.18 | 7.32 | 7.20 | 7.31 | 7.06 | 27,183 |
20 Dec 2023 | 7.12 | 7.22 | 7.15 | 7.22 | 6.97 | 81,372 |
19 Dec 2023 | 7.03 | 7.17 | 7.03 | 7.17 | 6.93 | 241,139 |
18 Dec 2023 | 7.01 | 7.05 | 7.00 | 7.03 | 6.79 | 16,652 |
15 Dec 2023 | 6.94 | 7.09 | 6.93 | 7.02 | 6.78 | 26,795 |
14 Dec 2023 | 6.73 | 6.91 | 6.74 | 6.90 | 6.67 | 48,720 |
13 Dec 2023 | 6.69 | 6.68 | 6.60 | 6.66 | 6.44 | 30,390 |
12 Dec 2023 | 6.82 | 6.82 | 6.53 | 6.67 | 6.45 | 379,785 |
11 Dec 2023 | 7.05 | 7.07 | 7.01 | 7.03 | 6.79 | 23,999 |
08 Dec 2023 | 7.01 | 7.09 | 7.01 | 7.03 | 6.79 | 25,308 |
07 Dec 2023 | 6.95 | 7.01 | 6.86 | 7.01 | 6.77 | 32,802 |
06 Dec 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 6.68 | - |
05 Dec 2023 | 6.94 | 6.93 | 6.87 | 6.91 | 6.68 | 43,240 |
04 Dec 2023 | 7.07 | 7.13 | 6.95 | 6.93 | 6.70 | 23,090 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |