Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 7.06 | 7.11 | 7.00 | 7.03 | 7.03 | 134,800 |
18 Apr 2024 | 0.1 Dividend | |||||
17 Apr 2024 | 7.30 | 7.32 | 7.12 | 7.19 | 7.09 | 164,900 |
16 Apr 2024 | 7.28 | 7.36 | 7.18 | 7.19 | 7.09 | 120,300 |
15 Apr 2024 | 7.35 | 7.36 | 7.19 | 7.26 | 7.16 | 139,700 |
12 Apr 2024 | 7.26 | 7.45 | 7.14 | 7.19 | 7.09 | 154,100 |
11 Apr 2024 | 7.25 | 7.29 | 7.17 | 7.25 | 7.15 | 105,500 |
10 Apr 2024 | 7.23 | 7.24 | 7.17 | 7.17 | 7.07 | 122,700 |
09 Apr 2024 | 7.24 | 7.38 | 7.24 | 7.24 | 7.14 | 121,600 |
08 Apr 2024 | 7.14 | 7.40 | 7.14 | 7.24 | 7.14 | 179,400 |
05 Apr 2024 | 7.08 | 7.24 | 7.08 | 7.16 | 7.06 | 93,200 |
04 Apr 2024 | 7.03 | 7.25 | 7.03 | 7.09 | 6.99 | 160,000 |
03 Apr 2024 | 7.03 | 7.05 | 7.01 | 7.03 | 6.93 | 82,900 |
02 Apr 2024 | 7.06 | 7.08 | 6.98 | 7.00 | 6.90 | 108,700 |
01 Apr 2024 | 7.15 | 7.21 | 6.98 | 7.06 | 6.96 | 207,900 |
28 Mar 2024 | 7.20 | 7.23 | 7.15 | 7.16 | 7.06 | 125,300 |
27 Mar 2024 | 7.00 | 7.20 | 6.98 | 7.15 | 7.05 | 182,500 |
26 Mar 2024 | 6.90 | 7.00 | 6.90 | 6.98 | 6.88 | 111,600 |
25 Mar 2024 | 6.98 | 6.98 | 6.88 | 6.89 | 6.79 | 121,200 |
22 Mar 2024 | 6.83 | 6.94 | 6.82 | 6.89 | 6.79 | 70,600 |
21 Mar 2024 | 6.87 | 6.92 | 6.79 | 6.82 | 6.73 | 147,300 |
20 Mar 2024 | 6.99 | 6.99 | 6.83 | 6.83 | 6.74 | 127,500 |
19 Mar 2024 | 7.10 | 7.16 | 6.99 | 6.99 | 6.89 | 160,000 |
18 Mar 2024 | 7.00 | 7.11 | 7.00 | 7.09 | 6.99 | 211,300 |
18 Mar 2024 | 0.1 Dividend | |||||
15 Mar 2024 | 7.03 | 7.20 | 7.03 | 7.05 | 6.85 | 167,100 |
14 Mar 2024 | 7.05 | 7.12 | 7.01 | 7.03 | 6.83 | 116,600 |
13 Mar 2024 | 7.02 | 7.09 | 6.97 | 7.04 | 6.84 | 99,200 |
12 Mar 2024 | 7.01 | 7.10 | 7.00 | 7.08 | 6.88 | 88,100 |
11 Mar 2024 | 6.86 | 7.10 | 6.80 | 7.02 | 6.82 | 131,200 |
08 Mar 2024 | 7.03 | 7.18 | 6.89 | 6.90 | 6.71 | 219,700 |
07 Mar 2024 | 7.10 | 7.24 | 6.98 | 7.03 | 6.83 | 94,900 |
06 Mar 2024 | 7.21 | 7.36 | 7.14 | 7.14 | 6.94 | 73,600 |
05 Mar 2024 | 7.21 | 7.23 | 7.12 | 7.12 | 6.92 | 39,600 |
04 Mar 2024 | 7.29 | 7.32 | 7.19 | 7.30 | 7.10 | 98,700 |
01 Mar 2024 | 6.93 | 7.49 | 6.93 | 7.29 | 7.09 | 210,900 |
29 Feb 2024 | 6.90 | 7.00 | 6.88 | 7.00 | 6.80 | 69,700 |
28 Feb 2024 | 6.80 | 6.90 | 6.80 | 6.88 | 6.69 | 42,000 |
27 Feb 2024 | 6.80 | 6.85 | 6.80 | 6.83 | 6.64 | 28,300 |
26 Feb 2024 | 6.78 | 6.84 | 6.77 | 6.79 | 6.60 | 50,200 |
23 Feb 2024 | 6.71 | 6.79 | 6.71 | 6.78 | 6.59 | 80,400 |
22 Feb 2024 | 6.75 | 6.81 | 6.70 | 6.71 | 6.52 | 85,100 |
21 Feb 2024 | 6.80 | 6.85 | 6.71 | 6.72 | 6.53 | 80,100 |
20 Feb 2024 | 6.82 | 6.89 | 6.78 | 6.80 | 6.61 | 72,400 |
16 Feb 2024 | 6.88 | 6.93 | 6.63 | 6.90 | 6.71 | 107,400 |
15 Feb 2024 | 6.86 | 7.04 | 6.86 | 6.93 | 6.74 | 124,900 |
15 Feb 2024 | 0.1 Dividend | |||||
14 Feb 2024 | 7.03 | 7.08 | 6.96 | 7.00 | 6.71 | 129,300 |
13 Feb 2024 | 7.01 | 7.08 | 6.90 | 6.98 | 6.69 | 109,800 |
12 Feb 2024 | 7.03 | 7.10 | 7.01 | 7.05 | 6.76 | 116,600 |
09 Feb 2024 | 7.00 | 7.09 | 6.93 | 7.07 | 6.77 | 105,100 |
08 Feb 2024 | 6.91 | 6.99 | 6.91 | 6.98 | 6.69 | 90,100 |
07 Feb 2024 | 6.99 | 6.99 | 6.90 | 6.98 | 6.69 | 88,800 |
06 Feb 2024 | 6.98 | 6.99 | 6.91 | 6.96 | 6.67 | 56,300 |
05 Feb 2024 | 6.95 | 6.96 | 6.90 | 6.92 | 6.63 | 87,100 |
02 Feb 2024 | 6.90 | 6.99 | 6.90 | 6.94 | 6.65 | 135,800 |
01 Feb 2024 | 7.06 | 7.06 | 6.90 | 6.93 | 6.64 | 140,300 |
31 Jan 2024 | 6.98 | 7.08 | 6.90 | 6.91 | 6.62 | 48,800 |
30 Jan 2024 | 7.00 | 7.09 | 6.86 | 7.01 | 6.72 | 39,100 |
29 Jan 2024 | 6.85 | 7.10 | 6.85 | 7.03 | 6.74 | 76,100 |
26 Jan 2024 | 7.00 | 7.04 | 6.86 | 6.99 | 6.70 | 63,100 |
25 Jan 2024 | 6.92 | 6.98 | 6.85 | 6.94 | 6.65 | 85,400 |
24 Jan 2024 | 6.96 | 6.99 | 6.86 | 6.92 | 6.63 | 137,600 |
23 Jan 2024 | 7.16 | 7.20 | 7.02 | 7.03 | 6.74 | 101,400 |
23 Jan 2024 | 0.1 Dividend | |||||
22 Jan 2024 | 6.95 | 7.25 | 6.95 | 7.24 | 6.84 | 210,600 |
19 Jan 2024 | 6.98 | 7.08 | 6.95 | 7.04 | 6.65 | 135,700 |
18 Jan 2024 | 7.11 | 7.11 | 6.83 | 7.04 | 6.65 | 215,100 |
17 Jan 2024 | 6.98 | 7.13 | 6.93 | 7.11 | 6.72 | 168,000 |
16 Jan 2024 | 6.85 | 6.98 | 6.76 | 6.98 | 6.60 | 176,900 |
12 Jan 2024 | 6.68 | 6.85 | 6.67 | 6.84 | 6.46 | 111,100 |
11 Jan 2024 | 6.73 | 6.74 | 6.65 | 6.71 | 6.34 | 64,400 |
10 Jan 2024 | 6.73 | 6.74 | 6.62 | 6.71 | 6.34 | 63,000 |
09 Jan 2024 | 6.68 | 6.74 | 6.59 | 6.73 | 6.36 | 136,200 |
08 Jan 2024 | 6.60 | 6.66 | 6.55 | 6.65 | 6.28 | 144,900 |
05 Jan 2024 | 6.66 | 6.66 | 6.57 | 6.59 | 6.23 | 124,400 |
04 Jan 2024 | 6.72 | 6.74 | 6.60 | 6.66 | 6.29 | 112,800 |
03 Jan 2024 | 6.61 | 6.72 | 6.46 | 6.69 | 6.32 | 221,500 |
02 Jan 2024 | 6.55 | 6.61 | 6.40 | 6.59 | 6.23 | 196,200 |
29 Dec 2023 | 6.47 | 6.50 | 6.27 | 6.46 | 6.10 | 179,900 |
28 Dec 2023 | 6.36 | 6.56 | 6.36 | 6.49 | 6.13 | 113,600 |
27 Dec 2023 | 6.45 | 6.50 | 6.36 | 6.42 | 6.07 | 158,600 |
26 Dec 2023 | 6.47 | 6.55 | 6.37 | 6.41 | 6.06 | 150,200 |
22 Dec 2023 | 6.67 | 6.70 | 6.45 | 6.47 | 6.11 | 232,000 |
21 Dec 2023 | 6.70 | 7.00 | 6.61 | 6.67 | 6.30 | 215,000 |
21 Dec 2023 | 0.2 Dividend | |||||
20 Dec 2023 | 6.85 | 7.05 | 6.85 | 6.95 | 6.38 | 247,500 |
19 Dec 2023 | 6.73 | 6.89 | 6.73 | 6.85 | 6.29 | 217,900 |
18 Dec 2023 | 6.58 | 6.74 | 6.53 | 6.70 | 6.15 | 256,500 |
15 Dec 2023 | 6.43 | 6.58 | 6.43 | 6.47 | 5.94 | 118,100 |
14 Dec 2023 | 6.46 | 6.61 | 6.41 | 6.44 | 5.91 | 179,100 |
13 Dec 2023 | 6.55 | 6.60 | 6.42 | 6.49 | 5.96 | 143,000 |
12 Dec 2023 | 6.68 | 6.70 | 6.51 | 6.54 | 6.00 | 136,100 |
11 Dec 2023 | 6.67 | 6.85 | 6.65 | 6.68 | 6.13 | 101,300 |
08 Dec 2023 | 6.73 | 6.78 | 6.66 | 6.75 | 6.20 | 124,000 |
07 Dec 2023 | 6.66 | 6.78 | 6.63 | 6.73 | 6.18 | 162,700 |
06 Dec 2023 | 6.59 | 6.67 | 6.54 | 6.62 | 6.08 | 89,000 |
05 Dec 2023 | 6.50 | 6.63 | 6.45 | 6.59 | 6.05 | 155,300 |
04 Dec 2023 | 6.51 | 6.57 | 6.38 | 6.50 | 5.97 | 241,500 |
01 Dec 2023 | 6.51 | 6.67 | 6.45 | 6.54 | 6.00 | 210,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |