Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 7.03 | 7.03 | 6.84 | 6.90 | 6.90 | 1,103,100 |
30 Apr 2024 | 7.27 | 7.28 | 7.04 | 7.06 | 7.06 | 675,600 |
29 Apr 2024 | 7.25 | 7.30 | 7.21 | 7.30 | 7.30 | 476,900 |
29 Apr 2024 | 0.06 Dividend | |||||
26 Apr 2024 | 7.28 | 7.38 | 7.27 | 7.36 | 7.30 | 560,500 |
25 Apr 2024 | 7.18 | 7.29 | 7.14 | 7.25 | 7.19 | 656,700 |
24 Apr 2024 | 7.20 | 7.25 | 7.15 | 7.21 | 7.15 | 395,100 |
23 Apr 2024 | 7.02 | 7.23 | 6.98 | 7.21 | 7.15 | 1,088,900 |
22 Apr 2024 | 6.89 | 7.04 | 6.81 | 7.02 | 6.96 | 911,000 |
19 Apr 2024 | 6.84 | 6.95 | 6.83 | 6.91 | 6.85 | 437,900 |
18 Apr 2024 | 6.87 | 6.91 | 6.84 | 6.85 | 6.79 | 270,400 |
17 Apr 2024 | 6.87 | 6.98 | 6.83 | 6.88 | 6.82 | 374,800 |
16 Apr 2024 | 6.93 | 6.94 | 6.83 | 6.89 | 6.83 | 622,100 |
15 Apr 2024 | 7.06 | 7.08 | 6.91 | 6.95 | 6.89 | 918,300 |
12 Apr 2024 | 7.15 | 7.24 | 7.02 | 7.06 | 7.00 | 957,800 |
11 Apr 2024 | 7.15 | 7.16 | 7.06 | 7.11 | 7.05 | 727,800 |
10 Apr 2024 | 7.10 | 7.16 | 7.09 | 7.14 | 7.08 | 638,400 |
09 Apr 2024 | 7.08 | 7.14 | 7.06 | 7.10 | 7.04 | 616,600 |
08 Apr 2024 | 7.08 | 7.11 | 7.02 | 7.08 | 7.02 | 427,700 |
05 Apr 2024 | 7.01 | 7.11 | 7.00 | 7.08 | 7.02 | 882,300 |
04 Apr 2024 | 7.00 | 7.02 | 6.90 | 6.97 | 6.91 | 973,200 |
03 Apr 2024 | 7.15 | 7.17 | 6.98 | 7.02 | 6.96 | 1,556,100 |
02 Apr 2024 | 7.11 | 7.14 | 7.04 | 7.09 | 7.03 | 1,028,100 |
01 Apr 2024 | 7.09 | 7.11 | 7.01 | 7.05 | 6.99 | 506,900 |
28 Mar 2024 | 7.10 | 7.14 | 7.03 | 7.08 | 7.02 | 738,000 |
27 Mar 2024 | 7.00 | 7.09 | 6.97 | 7.08 | 7.02 | 335,300 |
27 Mar 2024 | 0.06 Dividend | |||||
26 Mar 2024 | 7.10 | 7.12 | 7.05 | 7.08 | 6.96 | 320,700 |
25 Mar 2024 | 6.99 | 7.09 | 6.94 | 7.06 | 6.94 | 668,700 |
22 Mar 2024 | 6.94 | 6.97 | 6.88 | 6.94 | 6.83 | 322,100 |
21 Mar 2024 | 6.97 | 6.99 | 6.91 | 6.94 | 6.83 | 508,100 |
20 Mar 2024 | 6.88 | 6.94 | 6.86 | 6.92 | 6.81 | 471,800 |
19 Mar 2024 | 6.83 | 6.97 | 6.83 | 6.91 | 6.80 | 692,100 |
18 Mar 2024 | 6.78 | 6.85 | 6.72 | 6.83 | 6.72 | 561,700 |
15 Mar 2024 | 6.75 | 6.88 | 6.72 | 6.75 | 6.64 | 586,500 |
14 Mar 2024 | 6.74 | 6.78 | 6.69 | 6.77 | 6.66 | 372,700 |
13 Mar 2024 | 6.67 | 6.76 | 6.67 | 6.67 | 6.56 | 329,400 |
12 Mar 2024 | 6.60 | 6.62 | 6.58 | 6.61 | 6.50 | 167,000 |
11 Mar 2024 | 6.65 | 6.66 | 6.57 | 6.63 | 6.52 | 303,800 |
08 Mar 2024 | 6.76 | 6.76 | 6.63 | 6.68 | 6.57 | 299,700 |
07 Mar 2024 | 6.76 | 6.77 | 6.70 | 6.73 | 6.62 | 361,100 |
06 Mar 2024 | 6.78 | 6.79 | 6.71 | 6.75 | 6.64 | 356,100 |
05 Mar 2024 | 6.68 | 6.76 | 6.65 | 6.71 | 6.60 | 312,300 |
04 Mar 2024 | 6.77 | 6.77 | 6.66 | 6.66 | 6.55 | 544,900 |
01 Mar 2024 | 6.65 | 6.83 | 6.65 | 6.73 | 6.62 | 418,300 |
29 Feb 2024 | 6.75 | 6.76 | 6.59 | 6.62 | 6.51 | 1,210,200 |
28 Feb 2024 | 6.82 | 6.84 | 6.71 | 6.72 | 6.61 | 494,200 |
28 Feb 2024 | 0.06 Dividend | |||||
27 Feb 2024 | 6.83 | 6.91 | 6.81 | 6.87 | 6.70 | 816,400 |
26 Feb 2024 | 6.70 | 6.81 | 6.68 | 6.79 | 6.62 | 477,800 |
23 Feb 2024 | 6.69 | 6.70 | 6.59 | 6.68 | 6.51 | 544,300 |
22 Feb 2024 | 6.64 | 6.73 | 6.58 | 6.73 | 6.56 | 438,500 |
21 Feb 2024 | 6.48 | 6.67 | 6.48 | 6.67 | 6.50 | 781,000 |
20 Feb 2024 | 6.55 | 6.58 | 6.44 | 6.49 | 6.33 | 429,200 |
16 Feb 2024 | 6.54 | 6.54 | 6.47 | 6.53 | 6.37 | 372,400 |
15 Feb 2024 | 6.33 | 6.53 | 6.32 | 6.49 | 6.33 | 844,300 |
14 Feb 2024 | 6.34 | 6.44 | 6.29 | 6.32 | 6.16 | 303,300 |
13 Feb 2024 | 6.38 | 6.42 | 6.28 | 6.32 | 6.16 | 461,700 |
12 Feb 2024 | 6.26 | 6.38 | 6.26 | 6.35 | 6.19 | 506,200 |
09 Feb 2024 | 6.24 | 6.28 | 6.19 | 6.25 | 6.09 | 471,900 |
08 Feb 2024 | 6.11 | 6.25 | 6.11 | 6.21 | 6.05 | 330,300 |
07 Feb 2024 | 6.10 | 6.11 | 6.04 | 6.11 | 5.96 | 470,700 |
06 Feb 2024 | 6.07 | 6.17 | 6.03 | 6.07 | 5.92 | 453,600 |
05 Feb 2024 | 6.15 | 6.16 | 6.01 | 6.06 | 5.91 | 651,500 |
02 Feb 2024 | 6.25 | 6.27 | 6.15 | 6.18 | 6.02 | 591,200 |
01 Feb 2024 | 6.38 | 6.41 | 6.24 | 6.28 | 6.12 | 590,800 |
31 Jan 2024 | 6.43 | 6.43 | 6.33 | 6.37 | 6.21 | 345,400 |
30 Jan 2024 | 6.33 | 6.47 | 6.33 | 6.45 | 6.29 | 408,300 |
30 Jan 2024 | 0.06 Dividend | |||||
29 Jan 2024 | 6.45 | 6.46 | 6.36 | 6.44 | 6.22 | 685,900 |
26 Jan 2024 | 6.50 | 6.51 | 6.38 | 6.45 | 6.23 | 510,700 |
25 Jan 2024 | 6.43 | 6.48 | 6.37 | 6.47 | 6.25 | 567,300 |
24 Jan 2024 | 6.36 | 6.40 | 6.30 | 6.40 | 6.18 | 457,600 |
23 Jan 2024 | 6.27 | 6.34 | 6.26 | 6.31 | 6.09 | 430,900 |
22 Jan 2024 | 6.30 | 6.30 | 6.20 | 6.29 | 6.07 | 387,100 |
19 Jan 2024 | 6.29 | 6.36 | 6.22 | 6.29 | 6.07 | 485,400 |
18 Jan 2024 | 6.40 | 6.40 | 6.27 | 6.30 | 6.08 | 602,800 |
17 Jan 2024 | 6.38 | 6.42 | 6.33 | 6.40 | 6.18 | 499,800 |
16 Jan 2024 | 6.49 | 6.49 | 6.40 | 6.45 | 6.23 | 528,000 |
15 Jan 2024 | 6.40 | 6.52 | 6.38 | 6.49 | 6.27 | 394,900 |
12 Jan 2024 | 6.45 | 6.46 | 6.38 | 6.41 | 6.19 | 601,700 |
11 Jan 2024 | 6.34 | 6.37 | 6.30 | 6.34 | 6.12 | 432,700 |
10 Jan 2024 | 6.41 | 6.41 | 6.28 | 6.30 | 6.08 | 589,400 |
09 Jan 2024 | 6.35 | 6.36 | 6.26 | 6.33 | 6.11 | 403,100 |
08 Jan 2024 | 6.22 | 6.30 | 6.15 | 6.30 | 6.08 | 650,200 |
05 Jan 2024 | 6.35 | 6.37 | 6.29 | 6.37 | 6.15 | 475,200 |
04 Jan 2024 | 6.43 | 6.43 | 6.26 | 6.29 | 6.07 | 492,700 |
03 Jan 2024 | 6.25 | 6.41 | 6.23 | 6.37 | 6.15 | 580,600 |
02 Jan 2024 | 6.35 | 6.38 | 6.25 | 6.28 | 6.07 | 690,600 |
29 Dec 2023 | 6.29 | 6.31 | 6.23 | 6.28 | 6.07 | 308,600 |
28 Dec 2023 | 6.43 | 6.43 | 6.29 | 6.30 | 6.08 | 462,000 |
28 Dec 2023 | 0.06 Dividend | |||||
27 Dec 2023 | 6.48 | 6.55 | 6.45 | 6.48 | 6.20 | 872,400 |
22 Dec 2023 | 6.34 | 6.42 | 6.34 | 6.42 | 6.14 | 440,900 |
21 Dec 2023 | 6.27 | 6.35 | 6.27 | 6.31 | 6.04 | 530,200 |
20 Dec 2023 | 6.32 | 6.36 | 6.25 | 6.27 | 6.00 | 769,600 |
19 Dec 2023 | 6.20 | 6.28 | 6.10 | 6.27 | 6.00 | 1,015,800 |
18 Dec 2023 | 6.24 | 6.29 | 6.16 | 6.20 | 5.93 | 743,000 |
15 Dec 2023 | 6.22 | 6.22 | 6.05 | 6.13 | 5.87 | 616,000 |
14 Dec 2023 | 6.10 | 6.22 | 6.07 | 6.16 | 5.89 | 812,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |