Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 6.94 | 7.02 | 6.94 | 6.97 | 6.97 | - |
13 Jun 2024 | 7.04 | 7.07 | 7.00 | 7.00 | 7.00 | - |
12 Jun 2024 | 6.89 | 7.07 | 6.89 | 7.04 | 7.04 | - |
11 Jun 2024 | 7.04 | 7.06 | 6.97 | 6.97 | 6.97 | - |
10 Jun 2024 | 7.10 | 7.15 | 7.06 | 7.11 | 7.11 | - |
07 Jun 2024 | 7.11 | 7.13 | 7.04 | 7.13 | 7.13 | - |
06 Jun 2024 | 7.09 | 7.11 | 7.07 | 7.11 | 7.11 | - |
05 Jun 2024 | 7.14 | 7.17 | 7.11 | 7.11 | 7.11 | - |
04 Jun 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
03 Jun 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
31 May 2024 | 7.15 | 7.28 | 7.11 | 7.28 | 7.28 | - |
30 May 2024 | 7.01 | 7.23 | 7.01 | 7.17 | 7.17 | - |
29 May 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
28 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
27 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
24 May 2024 | 7.07 | 7.10 | 7.04 | 7.10 | 7.10 | - |
23 May 2024 | 7.16 | 7.16 | 7.15 | 7.15 | 7.15 | - |
22 May 2024 | 7.14 | 7.20 | 7.14 | 7.20 | 7.20 | - |
21 May 2024 | 7.19 | 7.19 | 7.06 | 7.11 | 7.11 | - |
20 May 2024 | 7.21 | 7.29 | 7.21 | 7.28 | 7.28 | - |
17 May 2024 | 7.20 | 7.25 | 7.17 | 7.21 | 7.21 | - |
16 May 2024 | 7.15 | 7.23 | 7.15 | 7.17 | 7.17 | - |
15 May 2024 | 7.13 | 7.30 | 7.07 | 7.18 | 7.18 | - |
14 May 2024 | 7.22 | 7.23 | 7.12 | 7.16 | 7.16 | - |
13 May 2024 | 7.27 | 7.27 | 7.14 | 7.14 | 7.14 | - |
10 May 2024 | 7.10 | 7.26 | 7.10 | 7.22 | 7.22 | - |
09 May 2024 | 7.08 | 7.13 | 6.99 | 7.13 | 7.13 | - |
09 May 2024 | 0.12 Dividend | |||||
08 May 2024 | 7.02 | 7.15 | 7.02 | 7.15 | 7.03 | - |
07 May 2024 | 6.84 | 7.07 | 6.84 | 7.06 | 6.94 | - |
06 May 2024 | 6.84 | 6.85 | 6.84 | 6.84 | 6.73 | - |
03 May 2024 | 6.83 | 6.96 | 6.83 | 6.88 | 6.76 | - |
02 May 2024 | 6.98 | 7.06 | 6.78 | 6.97 | 6.85 | - |
30 Apr 2024 | 6.93 | 7.01 | 6.93 | 7.01 | 6.89 | - |
29 Apr 2024 | 6.74 | 6.91 | 6.74 | 6.91 | 6.79 | 4,000 |
26 Apr 2024 | 6.73 | 6.83 | 6.73 | 6.82 | 6.71 | - |
25 Apr 2024 | 6.68 | 6.79 | 6.68 | 6.79 | 6.68 | - |
24 Apr 2024 | 6.84 | 6.84 | 6.68 | 6.73 | 6.62 | - |
23 Apr 2024 | 6.61 | 7.00 | 6.61 | 7.00 | 6.88 | 100 |
22 Apr 2024 | 6.57 | 6.67 | 6.57 | 6.67 | 6.56 | - |
19 Apr 2024 | 6.48 | 6.60 | 6.44 | 6.60 | 6.49 | - |
18 Apr 2024 | 6.47 | 6.56 | 6.47 | 6.53 | 6.42 | - |
17 Apr 2024 | 6.60 | 6.68 | 6.60 | 6.64 | 6.53 | - |
16 Apr 2024 | 6.61 | 6.69 | 6.61 | 6.61 | 6.50 | - |
15 Apr 2024 | 6.62 | 6.81 | 6.62 | 6.74 | 6.63 | - |
12 Apr 2024 | 6.92 | 6.93 | 6.79 | 6.79 | 6.68 | - |
11 Apr 2024 | 6.94 | 6.99 | 6.91 | 6.93 | 6.81 | - |
10 Apr 2024 | 6.72 | 6.97 | 6.72 | 6.97 | 6.85 | - |
09 Apr 2024 | 6.94 | 7.05 | 6.87 | 6.87 | 6.75 | - |
08 Apr 2024 | 6.77 | 6.79 | 6.76 | 6.76 | 6.65 | - |
05 Apr 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.81 | - |
04 Apr 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.86 | - |
03 Apr 2024 | 6.94 | 6.98 | 6.94 | 6.98 | 6.86 | - |
02 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.98 | - |
28 Mar 2024 | 7.15 | 7.20 | 7.10 | 7.15 | 7.03 | - |
27 Mar 2024 | 7.10 | 7.25 | 7.10 | 7.25 | 7.13 | - |
26 Mar 2024 | 7.15 | 7.20 | 7.05 | 7.10 | 6.98 | - |
25 Mar 2024 | 7.20 | 7.25 | 7.15 | 7.20 | 7.08 | - |
22 Mar 2024 | 7.25 | 7.30 | 7.10 | 7.20 | 7.08 | - |
21 Mar 2024 | 7.55 | 7.75 | 7.30 | 7.40 | 7.28 | - |
20 Mar 2024 | 7.35 | 7.50 | 7.35 | 7.50 | 7.37 | - |
19 Mar 2024 | 7.30 | 7.50 | 7.30 | 7.45 | 7.32 | - |
18 Mar 2024 | 7.00 | 7.40 | 7.00 | 7.40 | 7.28 | - |
15 Mar 2024 | 6.95 | 7.15 | 6.95 | 7.05 | 6.93 | - |
14 Mar 2024 | 6.95 | 7.10 | 6.90 | 7.05 | 6.93 | - |
14 Mar 2024 | 0.392 Dividend | |||||
13 Mar 2024 | 7.55 | 7.60 | 7.50 | 7.55 | 7.04 | - |
12 Mar 2024 | 7.30 | 7.55 | 7.30 | 7.55 | 7.04 | - |
11 Mar 2024 | 7.25 | 7.40 | 7.25 | 7.30 | 6.80 | - |
08 Mar 2024 | 7.45 | 7.45 | 7.30 | 7.30 | 6.80 | - |
07 Mar 2024 | 7.65 | 7.80 | 7.65 | 7.75 | 7.22 | - |
06 Mar 2024 | 7.70 | 7.70 | 7.30 | 7.50 | 6.99 | - |
05 Mar 2024 | 7.60 | 7.75 | 7.60 | 7.65 | 7.13 | - |
04 Mar 2024 | 7.55 | 7.65 | 7.55 | 7.65 | 7.13 | - |
01 Mar 2024 | 7.45 | 7.70 | 7.25 | 7.65 | 7.13 | - |
29 Feb 2024 | 7.40 | 7.70 | 7.40 | 7.55 | 7.04 | - |
28 Feb 2024 | 7.45 | 7.55 | 7.45 | 7.50 | 6.99 | - |
27 Feb 2024 | 7.50 | 7.65 | 7.50 | 7.50 | 6.99 | - |
26 Feb 2024 | 7.50 | 7.75 | 7.45 | 7.75 | 7.22 | 1 |
23 Feb 2024 | 7.50 | 7.60 | 7.50 | 7.60 | 7.08 | - |
22 Feb 2024 | 7.10 | 7.60 | 7.10 | 7.55 | 7.04 | - |
21 Feb 2024 | 7.05 | 7.25 | 7.05 | 7.15 | 6.66 | - |
20 Feb 2024 | 7.10 | 7.20 | 7.10 | 7.15 | 6.66 | - |
19 Feb 2024 | 7.20 | 7.30 | 7.20 | 7.20 | 6.71 | - |
16 Feb 2024 | 7.20 | 7.40 | 7.20 | 7.25 | 6.76 | - |
15 Feb 2024 | 7.25 | 7.35 | 7.25 | 7.30 | 6.80 | - |
14 Feb 2024 | 7.30 | 7.45 | 7.30 | 7.30 | 6.80 | - |
13 Feb 2024 | 7.35 | 7.50 | 7.35 | 7.45 | 6.94 | - |
12 Feb 2024 | 7.15 | 7.40 | 7.15 | 7.40 | 6.90 | - |
09 Feb 2024 | 7.15 | 7.20 | 7.15 | 7.20 | 6.71 | - |
08 Feb 2024 | 7.15 | 7.45 | 7.15 | 7.35 | 6.85 | - |
07 Feb 2024 | 7.05 | 7.20 | 7.05 | 7.15 | 6.66 | - |
06 Feb 2024 | 7.00 | 7.45 | 7.00 | 7.45 | 6.94 | - |
05 Feb 2024 | 6.95 | 7.15 | 6.95 | 7.05 | 6.57 | - |
02 Feb 2024 | 6.85 | 7.05 | 6.85 | 7.05 | 6.57 | - |
01 Feb 2024 | 6.95 | 7.10 | 6.95 | 6.95 | 6.48 | - |
31 Jan 2024 | 6.75 | 6.85 | 6.75 | 6.85 | 6.39 | - |
30 Jan 2024 | 6.75 | 6.80 | 6.75 | 6.80 | 6.34 | - |
29 Jan 2024 | 6.90 | 6.95 | 6.90 | 6.90 | 6.43 | - |
26 Jan 2024 | 6.85 | 6.95 | 6.85 | 6.95 | 6.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |