Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 7.18 | 7.49 | 7.13 | 7.22 | 7.22 | 2,900 |
26 Jun 2024 | 7.02 | 7.36 | 7.02 | 7.10 | 7.10 | 2,000 |
25 Jun 2024 | 7.17 | 7.31 | 7.12 | 7.12 | 7.12 | 2,600 |
24 Jun 2024 | 7.25 | 7.26 | 7.13 | 7.13 | 7.13 | 3,100 |
21 Jun 2024 | 7.16 | 7.40 | 7.14 | 7.40 | 7.40 | 11,100 |
20 Jun 2024 | 7.20 | 7.88 | 6.95 | 7.25 | 7.25 | 53,900 |
18 Jun 2024 | 7.13 | 7.48 | 6.97 | 7.14 | 7.14 | 6,800 |
17 Jun 2024 | 7.11 | 7.37 | 7.11 | 7.30 | 7.30 | 3,700 |
14 Jun 2024 | 7.12 | 7.15 | 7.00 | 7.11 | 7.11 | 9,000 |
13 Jun 2024 | 7.22 | 7.45 | 7.20 | 7.20 | 7.20 | 6,900 |
12 Jun 2024 | 7.28 | 7.35 | 7.00 | 7.12 | 7.12 | 4,800 |
11 Jun 2024 | 7.27 | 7.36 | 7.23 | 7.23 | 7.23 | 1,600 |
10 Jun 2024 | 7.57 | 7.96 | 7.08 | 7.16 | 7.16 | 12,500 |
07 Jun 2024 | 7.23 | 7.24 | 7.22 | 7.24 | 7.24 | 1,300 |
06 Jun 2024 | 7.33 | 7.48 | 7.24 | 7.30 | 7.30 | 3,200 |
05 Jun 2024 | 7.44 | 8.00 | 7.25 | 7.43 | 7.43 | 12,500 |
04 Jun 2024 | 7.48 | 7.53 | 7.03 | 7.40 | 7.40 | 2,500 |
03 Jun 2024 | 7.19 | 7.45 | 7.02 | 7.40 | 7.40 | 2,200 |
31 May 2024 | 6.95 | 7.25 | 6.94 | 7.15 | 7.15 | 5,100 |
30 May 2024 | 7.06 | 7.19 | 7.01 | 7.10 | 7.10 | 2,900 |
29 May 2024 | 7.20 | 7.20 | 6.99 | 7.05 | 7.05 | 1,200 |
28 May 2024 | 7.20 | 7.25 | 7.10 | 7.12 | 7.12 | 13,100 |
24 May 2024 | 7.25 | 7.28 | 7.21 | 7.25 | 7.25 | 1,800 |
23 May 2024 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 900 |
22 May 2024 | 7.30 | 7.33 | 7.20 | 7.23 | 7.23 | 8,100 |
21 May 2024 | 6.97 | 7.45 | 6.93 | 7.30 | 7.30 | 6,700 |
21 May 2024 | 0.138 Dividend | |||||
20 May 2024 | 7.20 | 7.33 | 7.13 | 7.17 | 7.03 | 6,600 |
17 May 2024 | 7.20 | 7.50 | 6.80 | 7.24 | 7.10 | 9,600 |
16 May 2024 | 7.25 | 7.35 | 7.25 | 7.27 | 7.13 | 6,100 |
15 May 2024 | 7.16 | 7.30 | 7.16 | 7.25 | 7.11 | 5,800 |
14 May 2024 | 7.39 | 7.61 | 7.14 | 7.25 | 7.11 | 11,100 |
13 May 2024 | 7.18 | 7.41 | 7.06 | 7.40 | 7.26 | 14,200 |
10 May 2024 | 6.84 | 7.20 | 6.84 | 7.09 | 6.95 | 8,500 |
09 May 2024 | 6.76 | 6.79 | 6.74 | 6.76 | 6.63 | 3,400 |
08 May 2024 | 6.60 | 6.84 | 6.60 | 6.78 | 6.65 | 1,900 |
07 May 2024 | 6.67 | 6.83 | 6.65 | 6.65 | 6.52 | 11,500 |
06 May 2024 | 6.92 | 6.96 | 6.62 | 6.67 | 6.54 | 3,700 |
03 May 2024 | 7.04 | 7.07 | 6.61 | 6.80 | 6.67 | 14,700 |
02 May 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.85 | - |
01 May 2024 | 6.87 | 7.00 | 6.87 | 6.98 | 6.85 | 4,800 |
30 Apr 2024 | 6.80 | 6.97 | 6.80 | 6.90 | 6.77 | 1,100 |
29 Apr 2024 | 6.71 | 6.80 | 6.71 | 6.80 | 6.67 | 3,700 |
26 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.57 | - |
25 Apr 2024 | 6.65 | 6.70 | 6.60 | 6.70 | 6.57 | 3,800 |
24 Apr 2024 | 6.77 | 6.78 | 6.71 | 6.71 | 6.58 | 2,800 |
23 Apr 2024 | 6.83 | 6.83 | 6.75 | 6.80 | 6.67 | 14,300 |
22 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.91 | 900 |
19 Apr 2024 | 6.94 | 6.94 | 6.70 | 6.89 | 6.76 | 9,900 |
18 Apr 2024 | 6.93 | 7.06 | 6.80 | 7.06 | 6.92 | 2,800 |
17 Apr 2024 | 6.90 | 6.92 | 6.80 | 6.92 | 6.79 | 7,700 |
16 Apr 2024 | 7.00 | 7.01 | 6.88 | 6.97 | 6.84 | 4,600 |
15 Apr 2024 | 7.02 | 7.02 | 7.00 | 7.00 | 6.87 | 900 |
12 Apr 2024 | 7.01 | 7.15 | 7.01 | 7.14 | 7.00 | 1,200 |
11 Apr 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 6.99 | 800 |
10 Apr 2024 | 7.06 | 7.15 | 7.06 | 7.14 | 7.00 | 1,900 |
09 Apr 2024 | 7.12 | 7.12 | 7.01 | 7.05 | 6.91 | 3,200 |
08 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.87 | 300 |
05 Apr 2024 | 6.91 | 6.99 | 6.91 | 6.96 | 6.83 | 1,200 |
04 Apr 2024 | 6.87 | 7.10 | 6.87 | 7.00 | 6.87 | 5,700 |
03 Apr 2024 | 6.94 | 7.44 | 6.90 | 6.98 | 6.85 | 3,100 |
02 Apr 2024 | 6.89 | 6.97 | 6.88 | 6.97 | 6.84 | 1,200 |
01 Apr 2024 | 6.91 | 6.94 | 6.90 | 6.92 | 6.79 | 2,600 |
28 Mar 2024 | 6.85 | 6.91 | 6.82 | 6.90 | 6.77 | 5,200 |
27 Mar 2024 | 6.76 | 6.83 | 6.76 | 6.78 | 6.65 | 2,200 |
26 Mar 2024 | 6.77 | 6.80 | 6.77 | 6.80 | 6.67 | 1,100 |
25 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.62 | 300 |
22 Mar 2024 | 6.80 | 6.84 | 6.77 | 6.83 | 6.70 | 3,900 |
21 Mar 2024 | 6.76 | 6.80 | 6.76 | 6.78 | 6.65 | 10,400 |
20 Mar 2024 | 6.71 | 6.71 | 6.70 | 6.71 | 6.58 | 3,300 |
19 Mar 2024 | 6.80 | 6.86 | 6.70 | 6.70 | 6.57 | 3,900 |
18 Mar 2024 | 6.62 | 6.85 | 6.61 | 6.76 | 6.63 | 8,500 |
15 Mar 2024 | 6.64 | 6.85 | 6.60 | 6.60 | 6.47 | 13,300 |
14 Mar 2024 | 6.83 | 6.83 | 6.60 | 6.60 | 6.47 | 10,100 |
13 Mar 2024 | 6.76 | 6.90 | 6.72 | 6.72 | 6.59 | 3,500 |
12 Mar 2024 | 6.89 | 6.89 | 6.73 | 6.73 | 6.60 | 5,300 |
11 Mar 2024 | 6.82 | 6.84 | 6.82 | 6.84 | 6.71 | 800 |
08 Mar 2024 | 6.74 | 6.78 | 6.74 | 6.76 | 6.63 | 2,500 |
07 Mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.58 | 700 |
06 Mar 2024 | 6.70 | 6.80 | 6.65 | 6.76 | 6.63 | 4,700 |
05 Mar 2024 | 6.74 | 6.85 | 6.72 | 6.72 | 6.59 | 9,400 |
04 Mar 2024 | 6.74 | 6.75 | 6.74 | 6.75 | 6.62 | 1,800 |
01 Mar 2024 | 6.81 | 6.81 | 6.65 | 6.65 | 6.52 | 1,900 |
29 Feb 2024 | 6.80 | 6.85 | 6.78 | 6.79 | 6.66 | 5,000 |
28 Feb 2024 | 6.74 | 6.86 | 6.74 | 6.77 | 6.64 | 6,000 |
27 Feb 2024 | 6.64 | 6.77 | 6.64 | 6.66 | 6.53 | 9,600 |
26 Feb 2024 | 6.70 | 6.73 | 6.66 | 6.72 | 6.59 | 2,800 |
23 Feb 2024 | 6.69 | 6.77 | 6.65 | 6.75 | 6.62 | 4,300 |
22 Feb 2024 | 6.67 | 6.75 | 6.67 | 6.74 | 6.61 | 6,200 |
21 Feb 2024 | 6.77 | 6.77 | 6.66 | 6.75 | 6.62 | 4,300 |
20 Feb 2024 | 6.70 | 6.74 | 6.66 | 6.74 | 6.61 | 6,100 |
16 Feb 2024 | 6.65 | 6.71 | 6.52 | 6.70 | 6.57 | 13,600 |
16 Feb 2024 | 0.138 Dividend | |||||
15 Feb 2024 | 6.63 | 6.78 | 6.51 | 6.75 | 6.48 | 9,800 |
14 Feb 2024 | 6.64 | 6.65 | 6.50 | 6.55 | 6.29 | 6,500 |
13 Feb 2024 | 6.70 | 6.70 | 6.50 | 6.50 | 6.24 | 3,400 |
12 Feb 2024 | 6.40 | 6.71 | 6.40 | 6.56 | 6.30 | 8,700 |
09 Feb 2024 | 6.79 | 7.10 | 6.42 | 6.50 | 6.24 | 4,600 |
08 Feb 2024 | 6.70 | 6.70 | 6.58 | 6.60 | 6.34 | 1,700 |
07 Feb 2024 | 6.85 | 6.85 | 6.38 | 6.60 | 6.34 | 45,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |