Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.89 | 6.89 | 6.83 | 6.88 | 6.88 | 638,600 |
02 May 2024 | 6.78 | 6.93 | 6.77 | 6.89 | 6.89 | 2,445,900 |
30 Apr 2024 | 6.88 | 6.90 | 6.78 | 6.78 | 6.78 | 2,453,600 |
29 Apr 2024 | 6.87 | 6.93 | 6.87 | 6.89 | 6.89 | 1,730,000 |
26 Apr 2024 | 6.80 | 6.87 | 6.77 | 6.87 | 6.87 | 1,851,100 |
25 Apr 2024 | 6.90 | 6.90 | 6.75 | 6.76 | 6.76 | 2,730,500 |
24 Apr 2024 | 6.87 | 6.88 | 6.84 | 6.88 | 6.88 | 2,401,200 |
23 Apr 2024 | 6.85 | 6.86 | 6.79 | 6.83 | 6.83 | 3,821,900 |
22 Apr 2024 | 6.80 | 6.84 | 6.79 | 6.81 | 6.81 | 1,726,000 |
19 Apr 2024 | 6.84 | 6.86 | 6.80 | 6.83 | 6.83 | 1,836,800 |
18 Apr 2024 | 6.77 | 6.85 | 6.77 | 6.84 | 6.84 | 1,602,500 |
17 Apr 2024 | 6.75 | 6.86 | 6.75 | 6.83 | 6.83 | 2,742,900 |
16 Apr 2024 | 6.80 | 6.84 | 6.72 | 6.80 | 6.80 | 3,759,200 |
15 Apr 2024 | 6.73 | 6.83 | 6.70 | 6.80 | 6.80 | 5,684,000 |
12 Apr 2024 | 6.74 | 6.82 | 6.68 | 6.70 | 6.70 | 3,675,100 |
09 Apr 2024 | 6.79 | 6.88 | 6.74 | 6.77 | 6.77 | 1,506,500 |
08 Apr 2024 | 6.85 | 6.87 | 6.79 | 6.79 | 6.79 | 1,881,300 |
05 Apr 2024 | 6.74 | 6.86 | 6.74 | 6.85 | 6.85 | 1,864,500 |
04 Apr 2024 | 6.72 | 6.79 | 6.71 | 6.75 | 6.75 | 2,275,900 |
03 Apr 2024 | 6.74 | 6.77 | 6.71 | 6.74 | 6.74 | 3,015,700 |
02 Apr 2024 | 6.76 | 6.79 | 6.69 | 6.74 | 6.74 | 1,854,200 |
01 Apr 2024 | 6.73 | 6.81 | 6.72 | 6.75 | 6.75 | 1,006,400 |
29 Mar 2024 | 6.78 | 6.79 | 6.68 | 6.71 | 6.71 | 4,616,100 |
27 Mar 2024 | 6.83 | 6.83 | 6.76 | 6.79 | 6.79 | 4,204,100 |
26 Mar 2024 | 6.78 | 6.84 | 6.75 | 6.83 | 6.83 | 2,482,300 |
25 Mar 2024 | 6.78 | 6.84 | 6.76 | 6.78 | 6.78 | 2,804,500 |
22 Mar 2024 | 6.87 | 6.87 | 6.79 | 6.79 | 6.79 | 4,680,500 |
21 Mar 2024 | 6.83 | 6.91 | 6.82 | 6.87 | 6.87 | 1,678,400 |
20 Mar 2024 | 6.83 | 6.90 | 6.82 | 6.83 | 6.83 | 1,511,800 |
19 Mar 2024 | 6.86 | 6.88 | 6.76 | 6.81 | 6.81 | 3,509,200 |
18 Mar 2024 | 6.90 | 6.91 | 6.81 | 6.86 | 6.86 | 2,379,100 |
15 Mar 2024 | 6.83 | 7.00 | 6.83 | 6.90 | 6.90 | 12,328,200 |
14 Mar 2024 | 6.81 | 6.88 | 6.76 | 6.87 | 6.87 | 5,829,400 |
13 Mar 2024 | 6.92 | 6.93 | 6.78 | 6.81 | 6.81 | 6,333,600 |
12 Mar 2024 | 6.85 | 7.02 | 6.85 | 6.92 | 6.92 | 5,131,400 |
12 Mar 2024 | 0.05 Dividend | |||||
11 Mar 2024 | 6.81 | 6.97 | 6.81 | 6.90 | 6.85 | 3,345,900 |
08 Mar 2024 | 6.96 | 7.01 | 6.80 | 6.81 | 6.76 | 3,309,000 |
07 Mar 2024 | 6.94 | 7.01 | 6.89 | 6.94 | 6.89 | 2,555,600 |
06 Mar 2024 | 6.87 | 7.03 | 6.80 | 6.96 | 6.91 | 2,446,100 |
05 Mar 2024 | 6.95 | 6.95 | 6.71 | 6.86 | 6.81 | 4,256,000 |
04 Mar 2024 | 6.90 | 6.98 | 6.85 | 6.88 | 6.83 | 4,609,000 |
01 Mar 2024 | 6.98 | 7.07 | 6.88 | 6.93 | 6.88 | 4,135,100 |
29 Feb 2024 | 6.92 | 7.02 | 6.88 | 7.00 | 6.95 | 10,152,900 |
28 Feb 2024 | 6.89 | 6.93 | 6.80 | 6.85 | 6.80 | 4,909,800 |
27 Feb 2024 | 6.88 | 6.95 | 6.63 | 6.94 | 6.89 | 8,248,900 |
26 Feb 2024 | 6.95 | 7.02 | 6.73 | 6.99 | 6.94 | 7,291,700 |
23 Feb 2024 | 7.06 | 7.13 | 6.93 | 6.95 | 6.90 | 2,513,400 |
22 Feb 2024 | 7.01 | 7.10 | 7.01 | 7.10 | 7.05 | 2,532,800 |
21 Feb 2024 | 7.05 | 7.09 | 6.99 | 7.05 | 7.00 | 4,447,000 |
20 Feb 2024 | 6.85 | 7.15 | 6.83 | 7.09 | 7.04 | 5,109,100 |
19 Feb 2024 | 6.88 | 6.88 | 6.82 | 6.84 | 6.79 | 988,300 |
16 Feb 2024 | 6.81 | 6.89 | 6.81 | 6.88 | 6.83 | 1,226,700 |
15 Feb 2024 | 6.77 | 6.86 | 6.75 | 6.84 | 6.79 | 1,355,700 |
14 Feb 2024 | 6.87 | 6.87 | 6.72 | 6.77 | 6.72 | 2,681,800 |
13 Feb 2024 | 6.69 | 6.92 | 6.69 | 6.84 | 6.79 | 1,699,400 |
09 Feb 2024 | 6.70 | 6.74 | 6.69 | 6.71 | 6.66 | 541,700 |
08 Feb 2024 | 6.69 | 6.75 | 6.68 | 6.71 | 6.66 | 848,600 |
07 Feb 2024 | 6.78 | 6.78 | 6.66 | 6.68 | 6.63 | 3,257,200 |
06 Feb 2024 | 6.70 | 6.78 | 6.70 | 6.74 | 6.69 | 1,638,100 |
05 Feb 2024 | 6.77 | 6.83 | 6.68 | 6.68 | 6.63 | 2,094,700 |
02 Feb 2024 | 6.74 | 6.86 | 6.70 | 6.78 | 6.73 | 1,789,000 |
31 Jan 2024 | 6.85 | 6.85 | 6.76 | 6.77 | 6.72 | 3,326,500 |
30 Jan 2024 | 6.78 | 6.85 | 6.75 | 6.83 | 6.78 | 1,551,900 |
29 Jan 2024 | 6.70 | 6.79 | 6.67 | 6.73 | 6.68 | 3,006,000 |
26 Jan 2024 | 6.75 | 6.76 | 6.70 | 6.70 | 6.65 | 4,117,500 |
24 Jan 2024 | 6.80 | 6.84 | 6.72 | 6.75 | 6.70 | 2,122,900 |
23 Jan 2024 | 6.71 | 6.83 | 6.69 | 6.79 | 6.74 | 2,366,500 |
22 Jan 2024 | 6.78 | 6.79 | 6.70 | 6.71 | 6.66 | 3,767,200 |
19 Jan 2024 | 6.77 | 6.81 | 6.72 | 6.78 | 6.73 | 3,815,300 |
18 Jan 2024 | 6.83 | 6.85 | 6.76 | 6.76 | 6.71 | 2,573,600 |
17 Jan 2024 | 6.88 | 6.94 | 6.76 | 6.76 | 6.71 | 3,219,400 |
16 Jan 2024 | 6.96 | 6.97 | 6.84 | 6.88 | 6.83 | 2,728,000 |
15 Jan 2024 | 6.90 | 6.98 | 6.90 | 6.95 | 6.90 | 1,542,000 |
12 Jan 2024 | 6.91 | 6.98 | 6.90 | 6.92 | 6.87 | 2,059,300 |
11 Jan 2024 | 7.05 | 7.05 | 6.88 | 6.88 | 6.83 | 4,083,700 |
10 Jan 2024 | 7.08 | 7.10 | 6.99 | 7.00 | 6.95 | 3,535,300 |
09 Jan 2024 | 7.24 | 7.24 | 7.10 | 7.10 | 7.05 | 3,102,400 |
08 Jan 2024 | 7.20 | 7.27 | 7.18 | 7.22 | 7.17 | 1,246,900 |
05 Jan 2024 | 7.26 | 7.31 | 7.18 | 7.20 | 7.15 | 3,149,700 |
04 Jan 2024 | 7.28 | 7.35 | 7.24 | 7.30 | 7.25 | 2,226,300 |
03 Jan 2024 | 7.18 | 7.36 | 7.15 | 7.30 | 7.25 | 2,206,400 |
02 Jan 2024 | 7.15 | 7.19 | 7.10 | 7.15 | 7.10 | 1,278,000 |
29 Dec 2023 | 7.22 | 7.25 | 7.16 | 7.16 | 7.11 | 3,103,100 |
28 Dec 2023 | 7.20 | 7.22 | 7.16 | 7.21 | 7.16 | 912,400 |
27 Dec 2023 | 7.19 | 7.23 | 7.17 | 7.20 | 7.15 | 478,900 |
26 Dec 2023 | 7.22 | 7.23 | 7.14 | 7.19 | 7.14 | 485,200 |
22 Dec 2023 | 7.21 | 7.24 | 7.16 | 7.22 | 7.17 | 641,800 |
21 Dec 2023 | 7.18 | 7.24 | 7.17 | 7.21 | 7.16 | 1,870,900 |
20 Dec 2023 | 7.13 | 7.21 | 7.10 | 7.18 | 7.13 | 1,857,100 |
19 Dec 2023 | 7.16 | 7.17 | 7.08 | 7.09 | 7.04 | 1,579,100 |
18 Dec 2023 | 7.14 | 7.21 | 7.13 | 7.19 | 7.14 | 1,304,700 |
15 Dec 2023 | 7.17 | 7.25 | 7.15 | 7.15 | 7.10 | 6,692,400 |
14 Dec 2023 | 7.15 | 7.17 | 7.11 | 7.15 | 7.10 | 2,387,200 |
13 Dec 2023 | 7.09 | 7.16 | 7.05 | 7.15 | 7.10 | 1,966,800 |
12 Dec 2023 | 7.17 | 7.17 | 7.07 | 7.09 | 7.04 | 2,197,100 |
11 Dec 2023 | 7.03 | 7.17 | 7.02 | 7.17 | 7.12 | 1,838,500 |
08 Dec 2023 | 6.97 | 7.08 | 6.97 | 7.06 | 7.01 | 1,061,200 |
07 Dec 2023 | 7.01 | 7.08 | 6.95 | 6.95 | 6.90 | 2,177,200 |
06 Dec 2023 | 7.13 | 7.13 | 7.01 | 7.03 | 6.98 | 1,837,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |