Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 6.74 | 6.78 | 6.58 | 6.71 | 6.71 | 15,200 |
07 May 2024 | 6.88 | 6.88 | 6.71 | 6.77 | 6.77 | 18,200 |
06 May 2024 | 6.90 | 6.99 | 6.82 | 6.88 | 6.88 | 21,500 |
03 May 2024 | 6.78 | 6.85 | 6.76 | 6.84 | 6.84 | 10,000 |
02 May 2024 | 6.44 | 6.60 | 6.43 | 6.52 | 6.52 | 11,100 |
02 May 2024 | 0.032 Dividend | |||||
01 May 2024 | 6.25 | 6.41 | 6.05 | 6.24 | 6.21 | 11,600 |
30 Apr 2024 | 6.40 | 6.40 | 6.26 | 6.30 | 6.27 | 10,300 |
29 Apr 2024 | 6.39 | 6.52 | 6.38 | 6.42 | 6.39 | 96,600 |
26 Apr 2024 | 6.42 | 6.48 | 6.42 | 6.44 | 6.41 | 4,400 |
25 Apr 2024 | 6.33 | 6.36 | 6.28 | 6.28 | 6.25 | 8,700 |
24 Apr 2024 | 6.45 | 6.45 | 6.24 | 6.33 | 6.30 | 9,700 |
23 Apr 2024 | 6.01 | 6.51 | 6.01 | 6.38 | 6.35 | 4,400 |
22 Apr 2024 | 6.38 | 6.61 | 6.38 | 6.57 | 6.54 | 10,300 |
19 Apr 2024 | 6.37 | 6.48 | 6.36 | 6.44 | 6.41 | 5,400 |
18 Apr 2024 | 6.20 | 6.29 | 6.19 | 6.29 | 6.26 | 7,000 |
17 Apr 2024 | 6.24 | 6.29 | 6.22 | 6.24 | 6.21 | 5,800 |
16 Apr 2024 | 6.14 | 6.22 | 6.07 | 6.17 | 6.14 | 19,000 |
15 Apr 2024 | 6.29 | 6.36 | 6.26 | 6.30 | 6.27 | 14,600 |
12 Apr 2024 | 6.39 | 6.41 | 6.27 | 6.35 | 6.32 | 129,700 |
11 Apr 2024 | 6.63 | 6.65 | 6.44 | 6.45 | 6.42 | 138,500 |
10 Apr 2024 | 6.78 | 6.80 | 6.58 | 6.58 | 6.55 | 38,300 |
09 Apr 2024 | 6.88 | 6.96 | 6.88 | 6.94 | 6.90 | 9,600 |
08 Apr 2024 | 6.73 | 6.92 | 6.73 | 6.92 | 6.88 | 22,900 |
05 Apr 2024 | 6.71 | 6.78 | 6.65 | 6.76 | 6.73 | 165,500 |
04 Apr 2024 | 6.79 | 6.99 | 6.79 | 6.84 | 6.80 | 21,300 |
03 Apr 2024 | 6.63 | 6.81 | 6.58 | 6.67 | 6.64 | 10,000 |
02 Apr 2024 | 6.66 | 6.76 | 6.58 | 6.73 | 6.70 | 67,000 |
01 Apr 2024 | 6.70 | 6.73 | 6.63 | 6.63 | 6.60 | 194,700 |
28 Mar 2024 | 6.95 | 6.99 | 6.71 | 6.73 | 6.70 | 302,100 |
27 Mar 2024 | 6.95 | 7.01 | 6.92 | 6.97 | 6.93 | 17,200 |
26 Mar 2024 | 6.92 | 6.97 | 6.87 | 6.87 | 6.83 | 23,200 |
25 Mar 2024 | 7.10 | 7.10 | 6.92 | 6.98 | 6.94 | 52,100 |
22 Mar 2024 | 7.18 | 7.21 | 6.96 | 6.96 | 6.92 | 52,100 |
21 Mar 2024 | 7.14 | 7.21 | 7.09 | 7.09 | 7.05 | 11,900 |
20 Mar 2024 | 6.98 | 7.16 | 6.98 | 7.12 | 7.08 | 8,900 |
19 Mar 2024 | 6.90 | 6.99 | 6.90 | 6.97 | 6.93 | 137,200 |
18 Mar 2024 | 7.12 | 7.17 | 6.82 | 6.86 | 6.82 | 104,600 |
15 Mar 2024 | 7.31 | 7.31 | 6.74 | 6.82 | 6.79 | 121,700 |
14 Mar 2024 | 7.16 | 7.26 | 7.16 | 7.26 | 7.22 | 5,900 |
13 Mar 2024 | 7.29 | 7.29 | 7.24 | 7.25 | 7.21 | 4,900 |
12 Mar 2024 | 7.26 | 7.27 | 7.19 | 7.27 | 7.23 | 39,300 |
11 Mar 2024 | 7.32 | 7.34 | 7.26 | 7.26 | 7.22 | 8,900 |
08 Mar 2024 | 7.33 | 7.38 | 7.32 | 7.33 | 7.29 | 12,200 |
07 Mar 2024 | 7.35 | 7.38 | 7.30 | 7.35 | 7.31 | 8,100 |
06 Mar 2024 | 7.38 | 7.45 | 7.36 | 7.44 | 7.40 | 21,100 |
05 Mar 2024 | 7.35 | 7.38 | 7.31 | 7.31 | 7.27 | 11,300 |
04 Mar 2024 | 7.26 | 7.36 | 7.26 | 7.36 | 7.32 | 16,800 |
01 Mar 2024 | 7.32 | 7.36 | 7.30 | 7.31 | 7.27 | 24,000 |
29 Feb 2024 | 7.39 | 7.44 | 7.26 | 7.43 | 7.39 | 7,300 |
28 Feb 2024 | 7.40 | 7.48 | 7.39 | 7.47 | 7.43 | 29,400 |
27 Feb 2024 | 7.42 | 7.50 | 7.41 | 7.50 | 7.46 | 7,200 |
26 Feb 2024 | 7.40 | 7.43 | 7.32 | 7.39 | 7.35 | 12,500 |
23 Feb 2024 | 7.42 | 7.46 | 7.33 | 7.33 | 7.29 | 880,900 |
22 Feb 2024 | 7.45 | 7.53 | 7.44 | 7.45 | 7.41 | 8,400 |
21 Feb 2024 | 7.60 | 7.65 | 7.49 | 7.49 | 7.45 | 74,800 |
20 Feb 2024 | 7.67 | 7.74 | 7.65 | 7.71 | 7.67 | 19,900 |
16 Feb 2024 | 7.41 | 7.48 | 7.38 | 7.41 | 7.37 | 25,900 |
15 Feb 2024 | 7.38 | 7.43 | 7.36 | 7.41 | 7.37 | 7,600 |
14 Feb 2024 | 7.26 | 7.48 | 7.06 | 7.31 | 7.27 | 19,000 |
13 Feb 2024 | 7.30 | 7.44 | 7.13 | 7.38 | 7.34 | 27,200 |
12 Feb 2024 | 7.29 | 7.57 | 7.24 | 7.40 | 7.36 | 34,500 |
09 Feb 2024 | 7.20 | 7.38 | 7.20 | 7.33 | 7.29 | 17,500 |
08 Feb 2024 | 7.26 | 7.31 | 7.19 | 7.20 | 7.16 | 25,700 |
07 Feb 2024 | 7.38 | 7.45 | 7.35 | 7.44 | 7.40 | 51,700 |
06 Feb 2024 | 7.31 | 7.42 | 7.31 | 7.39 | 7.35 | 25,200 |
05 Feb 2024 | 7.18 | 7.33 | 7.11 | 7.30 | 7.26 | 69,700 |
02 Feb 2024 | 7.26 | 7.34 | 7.19 | 7.31 | 7.27 | 93,900 |
01 Feb 2024 | 7.28 | 7.43 | 7.24 | 7.42 | 7.38 | 48,300 |
31 Jan 2024 | 7.24 | 7.36 | 7.19 | 7.27 | 7.23 | 86,800 |
30 Jan 2024 | 7.15 | 7.35 | 7.08 | 7.23 | 7.19 | 105,600 |
29 Jan 2024 | 7.26 | 7.46 | 7.23 | 7.35 | 7.31 | 48,800 |
26 Jan 2024 | 7.32 | 7.43 | 7.28 | 7.43 | 7.39 | 80,800 |
25 Jan 2024 | 7.30 | 7.40 | 7.29 | 7.37 | 7.33 | 46,200 |
24 Jan 2024 | 7.36 | 7.37 | 7.30 | 7.34 | 7.30 | 33,100 |
23 Jan 2024 | 7.17 | 7.35 | 7.16 | 7.35 | 7.31 | 37,800 |
22 Jan 2024 | 7.27 | 7.32 | 7.10 | 7.17 | 7.13 | 48,800 |
19 Jan 2024 | 7.28 | 7.38 | 7.25 | 7.38 | 7.34 | 45,100 |
18 Jan 2024 | 7.37 | 7.39 | 7.22 | 7.29 | 7.25 | 65,800 |
17 Jan 2024 | 7.35 | 7.65 | 7.29 | 7.42 | 7.38 | 270,100 |
16 Jan 2024 | 7.42 | 7.43 | 7.35 | 7.40 | 7.36 | 64,100 |
12 Jan 2024 | 7.49 | 7.60 | 7.41 | 7.60 | 7.56 | 105,500 |
11 Jan 2024 | 7.54 | 7.60 | 7.42 | 7.55 | 7.51 | 145,500 |
10 Jan 2024 | 7.42 | 7.60 | 7.39 | 7.60 | 7.56 | 73,600 |
09 Jan 2024 | 7.43 | 7.60 | 7.40 | 7.60 | 7.56 | 239,100 |
08 Jan 2024 | 7.45 | 7.60 | 7.41 | 7.59 | 7.55 | 123,000 |
05 Jan 2024 | 7.41 | 7.60 | 7.41 | 7.60 | 7.56 | 126,900 |
04 Jan 2024 | 7.50 | 7.53 | 7.32 | 7.38 | 7.34 | 118,300 |
03 Jan 2024 | 7.50 | 7.76 | 7.40 | 7.75 | 7.71 | 258,100 |
02 Jan 2024 | 7.80 | 7.80 | 7.50 | 7.65 | 7.61 | 149,200 |
29 Dec 2023 | 7.60 | 8.25 | 7.60 | 7.87 | 7.83 | 115,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |