Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 7.21 | 7.30 | 7.16 | 7.23 | 7.23 | 89,539 |
14 May 2024 | 7.18 | 7.20 | 7.16 | 7.19 | 7.19 | 70,900 |
13 May 2024 | 7.18 | 7.22 | 7.04 | 7.15 | 7.15 | 155,400 |
10 May 2024 | 7.40 | 7.40 | 7.18 | 7.18 | 7.18 | 173,600 |
09 May 2024 | 7.31 | 7.42 | 7.31 | 7.38 | 7.38 | 124,600 |
08 May 2024 | 7.49 | 7.49 | 7.23 | 7.35 | 7.35 | 270,800 |
07 May 2024 | 7.67 | 7.70 | 7.52 | 7.53 | 7.53 | 121,600 |
06 May 2024 | 7.56 | 7.75 | 7.56 | 7.68 | 7.68 | 184,100 |
03 May 2024 | 7.60 | 7.68 | 7.59 | 7.61 | 7.61 | 127,500 |
02 May 2024 | 7.51 | 7.59 | 7.48 | 7.53 | 7.53 | 89,900 |
01 May 2024 | 7.45 | 7.54 | 7.44 | 7.49 | 7.49 | 76,800 |
30 Apr 2024 | 7.53 | 7.56 | 7.46 | 7.46 | 7.46 | 42,100 |
29 Apr 2024 | 7.62 | 7.63 | 7.47 | 7.57 | 7.57 | 114,700 |
29 Apr 2024 | 0.058 Dividend | |||||
26 Apr 2024 | 7.59 | 7.63 | 7.58 | 7.63 | 7.57 | 56,500 |
25 Apr 2024 | 7.58 | 7.58 | 7.50 | 7.57 | 7.51 | 78,300 |
24 Apr 2024 | 7.64 | 7.66 | 7.56 | 7.58 | 7.52 | 72,300 |
23 Apr 2024 | 7.53 | 7.66 | 7.52 | 7.65 | 7.59 | 75,500 |
22 Apr 2024 | 7.51 | 7.53 | 7.46 | 7.53 | 7.47 | 70,800 |
19 Apr 2024 | 7.46 | 7.50 | 7.45 | 7.48 | 7.42 | 36,300 |
18 Apr 2024 | 7.51 | 7.51 | 7.44 | 7.47 | 7.41 | 33,200 |
17 Apr 2024 | 7.46 | 7.52 | 7.44 | 7.48 | 7.42 | 70,000 |
16 Apr 2024 | 7.48 | 7.50 | 7.42 | 7.49 | 7.43 | 80,900 |
15 Apr 2024 | 7.58 | 7.60 | 7.46 | 7.50 | 7.44 | 148,100 |
12 Apr 2024 | 7.58 | 7.59 | 7.45 | 7.53 | 7.47 | 103,600 |
11 Apr 2024 | 7.58 | 7.62 | 7.51 | 7.58 | 7.52 | 84,500 |
10 Apr 2024 | 7.68 | 7.68 | 7.52 | 7.58 | 7.52 | 164,000 |
09 Apr 2024 | 7.67 | 7.70 | 7.66 | 7.69 | 7.63 | 57,800 |
08 Apr 2024 | 7.70 | 7.70 | 7.60 | 7.67 | 7.61 | 67,500 |
05 Apr 2024 | 7.62 | 7.65 | 7.55 | 7.63 | 7.57 | 80,600 |
04 Apr 2024 | 7.68 | 7.70 | 7.58 | 7.60 | 7.54 | 133,700 |
03 Apr 2024 | 7.68 | 7.72 | 7.65 | 7.68 | 7.62 | 78,000 |
02 Apr 2024 | 7.72 | 7.72 | 7.66 | 7.71 | 7.65 | 100,300 |
01 Apr 2024 | 7.78 | 7.78 | 7.68 | 7.76 | 7.70 | 91,900 |
28 Mar 2024 | 7.76 | 7.77 | 7.73 | 7.73 | 7.67 | 103,500 |
27 Mar 2024 | 7.80 | 7.80 | 7.73 | 7.76 | 7.70 | 88,200 |
27 Mar 2024 | 0.058 Dividend | |||||
26 Mar 2024 | 7.76 | 7.85 | 7.74 | 7.75 | 7.63 | 84,100 |
25 Mar 2024 | 7.78 | 7.84 | 7.76 | 7.76 | 7.64 | 83,800 |
22 Mar 2024 | 7.85 | 7.85 | 7.73 | 7.77 | 7.65 | 90,600 |
21 Mar 2024 | 7.72 | 7.85 | 7.72 | 7.82 | 7.70 | 120,300 |
20 Mar 2024 | 7.70 | 7.79 | 7.66 | 7.76 | 7.64 | 151,700 |
19 Mar 2024 | 7.61 | 7.72 | 7.59 | 7.67 | 7.55 | 155,800 |
18 Mar 2024 | 7.69 | 7.70 | 7.60 | 7.64 | 7.53 | 90,500 |
15 Mar 2024 | 7.70 | 7.73 | 7.62 | 7.67 | 7.55 | 125,300 |
14 Mar 2024 | 7.71 | 7.72 | 7.63 | 7.71 | 7.59 | 84,400 |
13 Mar 2024 | 7.68 | 7.77 | 7.68 | 7.71 | 7.59 | 97,300 |
12 Mar 2024 | 7.75 | 7.79 | 7.66 | 7.73 | 7.61 | 146,900 |
11 Mar 2024 | 7.56 | 7.74 | 7.52 | 7.74 | 7.62 | 189,500 |
08 Mar 2024 | 7.61 | 7.67 | 7.53 | 7.54 | 7.43 | 103,100 |
07 Mar 2024 | 7.60 | 7.63 | 7.55 | 7.59 | 7.48 | 87,000 |
06 Mar 2024 | 7.56 | 7.67 | 7.53 | 7.54 | 7.43 | 144,600 |
05 Mar 2024 | 7.59 | 7.64 | 7.54 | 7.54 | 7.43 | 105,900 |
04 Mar 2024 | 7.71 | 7.75 | 7.60 | 7.60 | 7.49 | 153,000 |
04 Mar 2024 | 0.058 Dividend | |||||
01 Mar 2024 | 7.67 | 7.80 | 7.63 | 7.74 | 7.57 | 143,700 |
29 Feb 2024 | 7.71 | 7.79 | 7.65 | 7.66 | 7.49 | 237,400 |
28 Feb 2024 | 7.72 | 7.83 | 7.67 | 7.73 | 7.56 | 281,100 |
28 Feb 2024 | 0.058 Dividend | |||||
27 Feb 2024 | 7.30 | 7.73 | 7.28 | 7.70 | 7.47 | 312,200 |
26 Feb 2024 | 7.25 | 7.26 | 7.18 | 7.19 | 6.98 | 98,200 |
23 Feb 2024 | 7.30 | 7.30 | 7.22 | 7.28 | 7.06 | 75,300 |
22 Feb 2024 | 7.23 | 7.30 | 7.22 | 7.25 | 7.03 | 91,500 |
21 Feb 2024 | 7.15 | 7.25 | 7.15 | 7.21 | 7.00 | 86,400 |
20 Feb 2024 | 7.28 | 7.32 | 7.20 | 7.20 | 6.99 | 152,500 |
16 Feb 2024 | 7.21 | 7.31 | 7.20 | 7.28 | 7.06 | 90,800 |
15 Feb 2024 | 7.15 | 7.34 | 7.15 | 7.25 | 7.03 | 155,100 |
14 Feb 2024 | 7.05 | 7.15 | 7.04 | 7.12 | 6.91 | 59,600 |
13 Feb 2024 | 7.12 | 7.20 | 6.97 | 7.00 | 6.79 | 178,600 |
12 Feb 2024 | 7.18 | 7.23 | 7.15 | 7.16 | 6.95 | 68,600 |
09 Feb 2024 | 7.23 | 7.23 | 7.15 | 7.19 | 6.98 | 110,800 |
08 Feb 2024 | 7.17 | 7.22 | 7.14 | 7.14 | 6.93 | 86,800 |
07 Feb 2024 | 7.21 | 7.21 | 7.13 | 7.15 | 6.94 | 83,900 |
06 Feb 2024 | 7.10 | 7.22 | 7.10 | 7.18 | 6.97 | 72,500 |
05 Feb 2024 | 7.21 | 7.23 | 7.06 | 7.07 | 6.86 | 109,000 |
02 Feb 2024 | 7.17 | 7.26 | 7.10 | 7.25 | 7.03 | 193,900 |
01 Feb 2024 | 7.15 | 7.20 | 7.03 | 7.16 | 6.95 | 76,000 |
31 Jan 2024 | 7.23 | 7.23 | 7.09 | 7.12 | 6.91 | 148,400 |
30 Jan 2024 | 7.28 | 7.28 | 7.15 | 7.21 | 7.00 | 78,000 |
30 Jan 2024 | 0.058 Dividend | |||||
29 Jan 2024 | 7.26 | 7.32 | 7.20 | 7.32 | 7.05 | 126,700 |
26 Jan 2024 | 7.17 | 7.26 | 7.17 | 7.26 | 6.99 | 124,600 |
25 Jan 2024 | 7.13 | 7.21 | 7.13 | 7.21 | 6.94 | 110,100 |
24 Jan 2024 | 7.20 | 7.23 | 7.11 | 7.13 | 6.86 | 110,700 |
23 Jan 2024 | 7.09 | 7.21 | 7.07 | 7.21 | 6.94 | 101,100 |
22 Jan 2024 | 7.04 | 7.09 | 6.98 | 7.09 | 6.82 | 74,300 |
19 Jan 2024 | 6.90 | 7.01 | 6.86 | 7.01 | 6.75 | 114,300 |
18 Jan 2024 | 6.94 | 6.94 | 6.87 | 6.91 | 6.65 | 73,600 |
17 Jan 2024 | 6.95 | 6.95 | 6.84 | 6.92 | 6.66 | 98,700 |
16 Jan 2024 | 7.01 | 7.05 | 6.94 | 6.98 | 6.72 | 136,600 |
15 Jan 2024 | 6.94 | 7.04 | 6.84 | 6.99 | 6.73 | 141,200 |
12 Jan 2024 | 6.90 | 6.95 | 6.86 | 6.89 | 6.63 | 98,300 |
11 Jan 2024 | 6.87 | 6.90 | 6.77 | 6.90 | 6.64 | 105,300 |
10 Jan 2024 | 6.88 | 6.92 | 6.80 | 6.91 | 6.65 | 78,500 |
09 Jan 2024 | 6.85 | 6.86 | 6.78 | 6.81 | 6.55 | 115,400 |
08 Jan 2024 | 6.79 | 6.89 | 6.77 | 6.85 | 6.59 | 103,300 |
05 Jan 2024 | 6.62 | 6.78 | 6.62 | 6.77 | 6.52 | 163,900 |
04 Jan 2024 | 6.63 | 6.69 | 6.58 | 6.65 | 6.40 | 95,400 |
03 Jan 2024 | 6.68 | 6.68 | 6.54 | 6.58 | 6.33 | 141,700 |
02 Jan 2024 | 6.62 | 6.68 | 6.61 | 6.68 | 6.43 | 108,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |