Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 6.72 | 6.81 | 6.69 | 6.79 | 6.79 | 208,700 |
13 Jun 2024 | 6.92 | 6.92 | 6.71 | 6.80 | 6.80 | 190,900 |
12 Jun 2024 | 6.85 | 6.95 | 6.76 | 6.90 | 6.90 | 168,900 |
11 Jun 2024 | 6.75 | 6.79 | 6.65 | 6.77 | 6.77 | 275,600 |
10 Jun 2024 | 6.77 | 6.82 | 6.77 | 6.82 | 6.82 | 202,100 |
07 Jun 2024 | 6.85 | 6.89 | 6.78 | 6.82 | 6.82 | 108,800 |
06 Jun 2024 | 6.96 | 6.97 | 6.84 | 6.85 | 6.85 | 195,300 |
05 Jun 2024 | 6.89 | 7.01 | 6.86 | 6.99 | 6.99 | 141,300 |
04 Jun 2024 | 6.92 | 6.93 | 6.84 | 6.86 | 6.86 | 89,800 |
03 Jun 2024 | 6.94 | 6.97 | 6.91 | 6.96 | 6.96 | 93,800 |
31 May 2024 | 6.86 | 6.99 | 6.86 | 6.98 | 6.98 | 197,500 |
30 May 2024 | 6.83 | 6.92 | 6.83 | 6.84 | 6.84 | 100,900 |
29 May 2024 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 206,900 |
28 May 2024 | 7.00 | 7.07 | 6.92 | 6.95 | 6.95 | 133,800 |
27 May 2024 | 7.05 | 7.09 | 6.99 | 7.04 | 7.04 | 93,600 |
24 May 2024 | 6.93 | 7.09 | 6.92 | 7.06 | 7.06 | 233,900 |
23 May 2024 | 6.90 | 6.94 | 6.85 | 6.92 | 6.92 | 113,500 |
22 May 2024 | 6.94 | 7.01 | 6.84 | 6.87 | 6.87 | 238,900 |
21 May 2024 | 7.00 | 7.04 | 6.91 | 6.95 | 6.95 | 200,600 |
17 May 2024 | 7.00 | 7.03 | 6.90 | 6.94 | 6.94 | 251,700 |
16 May 2024 | 7.08 | 7.14 | 6.94 | 7.00 | 7.00 | 316,700 |
16 May 2024 | 0.215 Dividend | |||||
15 May 2024 | 7.39 | 7.39 | 7.24 | 7.30 | 7.09 | 304,600 |
14 May 2024 | 7.30 | 7.39 | 7.16 | 7.38 | 7.16 | 433,000 |
13 May 2024 | 7.11 | 7.23 | 7.05 | 7.17 | 6.96 | 289,900 |
10 May 2024 | 7.14 | 7.19 | 7.01 | 7.08 | 6.87 | 358,200 |
09 May 2024 | 7.22 | 7.32 | 7.07 | 7.14 | 6.93 | 288,400 |
08 May 2024 | 7.18 | 7.25 | 6.95 | 7.19 | 6.98 | 316,100 |
07 May 2024 | 7.12 | 7.12 | 6.92 | 6.93 | 6.73 | 250,300 |
06 May 2024 | 6.98 | 7.12 | 6.98 | 7.12 | 6.91 | 218,900 |
03 May 2024 | 6.83 | 6.98 | 6.79 | 6.95 | 6.75 | 166,900 |
02 May 2024 | 6.80 | 6.84 | 6.69 | 6.73 | 6.53 | 244,000 |
01 May 2024 | 6.87 | 6.87 | 6.72 | 6.75 | 6.55 | 320,400 |
30 Apr 2024 | 6.95 | 6.97 | 6.82 | 6.86 | 6.66 | 241,300 |
29 Apr 2024 | 7.02 | 7.13 | 6.96 | 7.02 | 6.81 | 275,600 |
26 Apr 2024 | 6.98 | 7.03 | 6.92 | 7.02 | 6.81 | 224,500 |
25 Apr 2024 | 6.70 | 7.18 | 6.63 | 6.98 | 6.77 | 417,300 |
24 Apr 2024 | 7.52 | 7.57 | 6.79 | 6.82 | 6.62 | 968,500 |
23 Apr 2024 | 7.43 | 7.63 | 7.40 | 7.60 | 7.38 | 114,000 |
22 Apr 2024 | 7.36 | 7.47 | 7.36 | 7.43 | 7.21 | 101,800 |
19 Apr 2024 | 7.30 | 7.45 | 7.28 | 7.33 | 7.11 | 164,400 |
18 Apr 2024 | 7.45 | 7.47 | 7.27 | 7.30 | 7.09 | 264,600 |
17 Apr 2024 | 7.38 | 7.57 | 7.38 | 7.38 | 7.16 | 192,700 |
16 Apr 2024 | 7.43 | 7.56 | 7.30 | 7.42 | 7.20 | 309,600 |
15 Apr 2024 | 7.65 | 7.75 | 7.42 | 7.48 | 7.26 | 223,100 |
12 Apr 2024 | 7.74 | 7.78 | 7.63 | 7.66 | 7.43 | 193,200 |
11 Apr 2024 | 7.78 | 7.82 | 7.70 | 7.77 | 7.54 | 214,800 |
10 Apr 2024 | 7.80 | 7.84 | 7.61 | 7.75 | 7.52 | 217,000 |
09 Apr 2024 | 7.95 | 7.95 | 7.82 | 7.88 | 7.65 | 159,200 |
08 Apr 2024 | 7.98 | 8.01 | 7.84 | 7.89 | 7.66 | 252,100 |
05 Apr 2024 | 7.82 | 7.95 | 7.82 | 7.95 | 7.72 | 346,300 |
04 Apr 2024 | 8.15 | 8.19 | 7.88 | 7.89 | 7.66 | 338,500 |
03 Apr 2024 | 8.03 | 8.13 | 8.02 | 8.07 | 7.83 | 115,300 |
02 Apr 2024 | 8.14 | 8.26 | 8.03 | 8.05 | 7.81 | 138,500 |
01 Apr 2024 | 8.26 | 8.26 | 8.12 | 8.23 | 7.99 | 127,400 |
28 Mar 2024 | 8.42 | 8.43 | 8.26 | 8.26 | 8.02 | 175,900 |
27 Mar 2024 | 8.35 | 8.44 | 8.33 | 8.42 | 8.17 | 144,200 |
26 Mar 2024 | 8.36 | 8.39 | 8.27 | 8.27 | 8.03 | 86,500 |
25 Mar 2024 | 8.22 | 8.43 | 8.22 | 8.36 | 8.11 | 163,500 |
22 Mar 2024 | 8.30 | 8.37 | 8.26 | 8.27 | 8.03 | 164,800 |
21 Mar 2024 | 8.45 | 8.49 | 8.32 | 8.36 | 8.11 | 236,200 |
20 Mar 2024 | 8.44 | 8.50 | 8.40 | 8.45 | 8.20 | 146,300 |
19 Mar 2024 | 8.52 | 8.53 | 8.43 | 8.45 | 8.20 | 113,600 |
18 Mar 2024 | 8.41 | 8.55 | 8.39 | 8.50 | 8.25 | 232,400 |
15 Mar 2024 | 8.35 | 8.59 | 8.34 | 8.43 | 8.18 | 283,200 |
14 Mar 2024 | 8.40 | 8.45 | 8.35 | 8.45 | 8.20 | 191,800 |
13 Mar 2024 | 8.29 | 8.47 | 8.11 | 8.43 | 8.18 | 182,300 |
13 Mar 2024 | 0.215 Dividend | |||||
12 Mar 2024 | 8.55 | 8.55 | 8.45 | 8.49 | 8.03 | 199,900 |
11 Mar 2024 | 8.54 | 8.58 | 8.46 | 8.56 | 8.10 | 193,800 |
08 Mar 2024 | 8.62 | 8.65 | 8.51 | 8.58 | 8.12 | 338,100 |
07 Mar 2024 | 8.68 | 8.70 | 8.50 | 8.57 | 8.11 | 437,400 |
06 Mar 2024 | 8.61 | 8.75 | 8.60 | 8.65 | 8.18 | 404,300 |
05 Mar 2024 | 8.67 | 8.70 | 8.48 | 8.62 | 8.15 | 651,300 |
04 Mar 2024 | 8.50 | 8.69 | 8.46 | 8.68 | 8.21 | 641,500 |
01 Mar 2024 | 8.30 | 8.52 | 8.30 | 8.45 | 7.99 | 465,200 |
29 Feb 2024 | 8.28 | 8.28 | 7.97 | 8.28 | 7.83 | 564,000 |
28 Feb 2024 | 7.65 | 8.34 | 7.65 | 7.98 | 7.55 | 884,700 |
27 Feb 2024 | 7.58 | 7.61 | 7.46 | 7.52 | 7.11 | 261,500 |
26 Feb 2024 | 7.57 | 7.61 | 7.48 | 7.55 | 7.14 | 165,400 |
23 Feb 2024 | 7.65 | 7.65 | 7.53 | 7.58 | 7.17 | 176,600 |
22 Feb 2024 | 7.50 | 7.68 | 7.47 | 7.63 | 7.22 | 286,500 |
21 Feb 2024 | 7.43 | 7.49 | 7.34 | 7.42 | 7.02 | 154,400 |
20 Feb 2024 | 7.63 | 7.65 | 7.47 | 7.48 | 7.08 | 172,200 |
16 Feb 2024 | 7.43 | 7.66 | 7.38 | 7.65 | 7.24 | 334,600 |
15 Feb 2024 | 7.31 | 7.51 | 7.31 | 7.50 | 7.09 | 311,500 |
14 Feb 2024 | 7.20 | 7.28 | 7.17 | 7.27 | 6.88 | 219,700 |
13 Feb 2024 | 7.38 | 7.45 | 7.05 | 7.10 | 6.72 | 317,600 |
12 Feb 2024 | 7.37 | 7.48 | 7.34 | 7.43 | 7.03 | 255,200 |
09 Feb 2024 | 7.38 | 7.38 | 7.28 | 7.30 | 6.91 | 162,900 |
08 Feb 2024 | 7.25 | 7.46 | 7.25 | 7.35 | 6.95 | 316,000 |
07 Feb 2024 | 7.33 | 7.36 | 7.16 | 7.25 | 6.86 | 211,700 |
06 Feb 2024 | 7.31 | 7.37 | 7.23 | 7.31 | 6.92 | 187,200 |
05 Feb 2024 | 7.32 | 7.32 | 7.12 | 7.28 | 6.89 | 325,700 |
02 Feb 2024 | 7.00 | 7.33 | 6.95 | 7.32 | 6.92 | 388,400 |
01 Feb 2024 | 6.75 | 7.05 | 6.75 | 7.02 | 6.64 | 580,400 |
31 Jan 2024 | 6.58 | 6.91 | 6.58 | 6.71 | 6.35 | 1,414,600 |
30 Jan 2024 | 6.68 | 6.69 | 6.58 | 6.58 | 6.22 | 158,000 |
29 Jan 2024 | 6.65 | 6.69 | 6.55 | 6.68 | 6.32 | 258,900 |
26 Jan 2024 | 6.62 | 6.64 | 6.51 | 6.64 | 6.28 | 247,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |