Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 6.68 | 6.68 | 6.39 | 6.42 | 6.42 | 47,600 |
30 Apr 2024 | 6.40 | 6.63 | 6.40 | 6.43 | 6.43 | 85,100 |
29 Apr 2024 | 6.51 | 6.54 | 6.47 | 6.48 | 6.48 | 136,600 |
29 Apr 2024 | 0.24 Dividend | |||||
26 Apr 2024 | 6.63 | 6.72 | 6.58 | 6.60 | 6.36 | 49,500 |
25 Apr 2024 | 6.50 | 6.62 | 6.50 | 6.56 | 6.32 | 147,000 |
24 Apr 2024 | 6.71 | 6.75 | 6.66 | 6.67 | 6.43 | 74,500 |
23 Apr 2024 | 6.65 | 6.71 | 6.62 | 6.70 | 6.46 | 75,100 |
22 Apr 2024 | 6.64 | 6.71 | 6.60 | 6.67 | 6.43 | 80,400 |
19 Apr 2024 | 6.63 | 6.65 | 6.55 | 6.55 | 6.31 | 96,000 |
18 Apr 2024 | 6.65 | 6.78 | 6.65 | 6.68 | 6.44 | 75,800 |
17 Apr 2024 | 6.59 | 6.59 | 6.52 | 6.56 | 6.32 | 74,800 |
16 Apr 2024 | 6.91 | 6.93 | 6.68 | 6.74 | 6.49 | 161,000 |
15 Apr 2024 | 7.06 | 7.06 | 6.89 | 6.91 | 6.66 | 368,800 |
12 Apr 2024 | 7.05 | 7.05 | 6.93 | 6.96 | 6.71 | 53,400 |
11 Apr 2024 | 7.18 | 7.18 | 7.09 | 7.14 | 6.88 | 47,700 |
10 Apr 2024 | 7.15 | 7.23 | 7.14 | 7.21 | 6.95 | 46,400 |
09 Apr 2024 | 7.19 | 7.23 | 7.15 | 7.21 | 6.95 | 45,300 |
08 Apr 2024 | 7.09 | 7.16 | 7.09 | 7.11 | 6.85 | 83,100 |
05 Apr 2024 | 6.96 | 7.03 | 6.95 | 6.99 | 6.74 | 113,200 |
04 Apr 2024 | 7.07 | 7.09 | 6.93 | 6.93 | 6.68 | 170,300 |
03 Apr 2024 | 6.99 | 7.05 | 6.96 | 7.01 | 6.76 | 46,200 |
02 Apr 2024 | 7.09 | 7.12 | 7.07 | 7.09 | 6.83 | 38,200 |
01 Apr 2024 | 6.94 | 7.21 | 6.94 | 7.14 | 6.88 | 60,500 |
28 Mar 2024 | 7.24 | 7.25 | 7.14 | 7.16 | 6.90 | 346,900 |
27 Mar 2024 | 7.17 | 7.25 | 7.17 | 7.22 | 6.96 | 98,200 |
26 Mar 2024 | 7.21 | 7.23 | 7.13 | 7.13 | 6.87 | 46,900 |
25 Mar 2024 | 7.08 | 7.17 | 7.07 | 7.13 | 6.87 | 111,000 |
22 Mar 2024 | 7.12 | 7.15 | 7.10 | 7.11 | 6.85 | 50,200 |
21 Mar 2024 | 7.21 | 7.24 | 7.17 | 7.17 | 6.91 | 105,600 |
20 Mar 2024 | 7.27 | 7.44 | 7.27 | 7.42 | 7.15 | 32,900 |
19 Mar 2024 | 7.44 | 7.48 | 7.35 | 7.40 | 7.13 | 51,200 |
18 Mar 2024 | 7.25 | 7.27 | 7.21 | 7.25 | 6.99 | 60,400 |
15 Mar 2024 | 7.27 | 7.27 | 7.20 | 7.22 | 6.96 | 32,500 |
14 Mar 2024 | 7.30 | 7.30 | 7.17 | 7.24 | 6.98 | 372,100 |
13 Mar 2024 | 7.26 | 7.38 | 7.26 | 7.34 | 7.07 | 35,300 |
12 Mar 2024 | 7.26 | 7.39 | 7.25 | 7.35 | 7.08 | 42,300 |
11 Mar 2024 | 7.46 | 7.47 | 7.23 | 7.29 | 7.02 | 47,700 |
08 Mar 2024 | 7.70 | 7.70 | 7.58 | 7.61 | 7.33 | 54,100 |
07 Mar 2024 | 7.68 | 7.85 | 7.68 | 7.85 | 7.56 | 30,700 |
06 Mar 2024 | 7.95 | 7.96 | 7.87 | 7.89 | 7.60 | 40,700 |
05 Mar 2024 | 7.78 | 7.87 | 7.78 | 7.81 | 7.53 | 28,700 |
04 Mar 2024 | 7.94 | 7.94 | 7.87 | 7.90 | 7.61 | 40,000 |
01 Mar 2024 | 7.99 | 7.99 | 7.90 | 7.98 | 7.69 | 42,400 |
29 Feb 2024 | 8.03 | 8.03 | 7.94 | 7.97 | 7.68 | 25,400 |
28 Feb 2024 | 8.04 | 8.09 | 8.01 | 8.05 | 7.76 | 21,000 |
27 Feb 2024 | 8.02 | 8.12 | 8.01 | 8.10 | 7.81 | 42,800 |
26 Feb 2024 | 7.89 | 7.97 | 7.89 | 7.92 | 7.63 | 23,500 |
23 Feb 2024 | 7.95 | 8.04 | 7.90 | 8.02 | 7.73 | 38,400 |
22 Feb 2024 | 8.04 | 8.05 | 7.96 | 8.01 | 7.72 | 19,600 |
21 Feb 2024 | 7.91 | 7.98 | 7.90 | 7.98 | 7.69 | 37,000 |
20 Feb 2024 | 7.88 | 7.88 | 7.74 | 7.87 | 7.58 | 47,400 |
16 Feb 2024 | 8.29 | 8.29 | 8.23 | 8.23 | 7.93 | 34,100 |
15 Feb 2024 | 8.19 | 8.27 | 8.18 | 8.22 | 7.92 | 41,400 |
14 Feb 2024 | 8.22 | 8.22 | 8.09 | 8.15 | 7.85 | 62,500 |
13 Feb 2024 | 8.24 | 8.24 | 8.06 | 8.09 | 7.80 | 43,000 |
12 Feb 2024 | 8.23 | 8.23 | 8.06 | 8.10 | 7.81 | 94,100 |
09 Feb 2024 | 8.10 | 8.14 | 8.02 | 8.10 | 7.81 | 85,800 |
08 Feb 2024 | 8.23 | 8.23 | 8.13 | 8.14 | 7.84 | 84,300 |
07 Feb 2024 | 8.01 | 8.01 | 7.89 | 7.95 | 7.66 | 71,900 |
06 Feb 2024 | 7.94 | 8.00 | 7.94 | 8.00 | 7.71 | 36,300 |
05 Feb 2024 | 8.13 | 8.13 | 7.90 | 7.94 | 7.65 | 81,200 |
02 Feb 2024 | 8.30 | 8.30 | 8.13 | 8.18 | 7.88 | 33,200 |
01 Feb 2024 | 8.16 | 8.25 | 8.15 | 8.25 | 7.95 | 30,800 |
31 Jan 2024 | 8.20 | 8.26 | 8.15 | 8.15 | 7.85 | 60,100 |
30 Jan 2024 | 8.17 | 8.22 | 8.04 | 8.16 | 7.86 | 32,000 |
29 Jan 2024 | 8.21 | 8.36 | 8.13 | 8.35 | 8.05 | 102,800 |
26 Jan 2024 | 8.04 | 8.08 | 8.01 | 8.01 | 7.72 | 35,100 |
25 Jan 2024 | 7.87 | 7.92 | 7.81 | 7.90 | 7.61 | 32,300 |
24 Jan 2024 | 8.06 | 8.06 | 7.87 | 7.87 | 7.58 | 31,700 |
23 Jan 2024 | 7.94 | 7.94 | 7.77 | 7.80 | 7.52 | 115,900 |
22 Jan 2024 | 7.72 | 7.85 | 7.71 | 7.73 | 7.45 | 67,200 |
19 Jan 2024 | 7.67 | 7.77 | 7.65 | 7.75 | 7.47 | 64,600 |
18 Jan 2024 | 7.79 | 7.86 | 7.75 | 7.81 | 7.53 | 58,200 |
17 Jan 2024 | 7.73 | 7.78 | 7.69 | 7.77 | 7.49 | 58,000 |
16 Jan 2024 | 7.76 | 7.89 | 7.75 | 7.87 | 7.58 | 110,200 |
12 Jan 2024 | 8.05 | 8.05 | 7.93 | 7.97 | 7.68 | 91,600 |
11 Jan 2024 | 8.10 | 8.11 | 7.98 | 8.08 | 7.79 | 202,600 |
10 Jan 2024 | 8.04 | 8.14 | 8.04 | 8.12 | 7.82 | 26,500 |
09 Jan 2024 | 8.17 | 8.17 | 8.11 | 8.15 | 7.85 | 50,000 |
08 Jan 2024 | 8.16 | 8.30 | 8.14 | 8.30 | 8.00 | 90,400 |
05 Jan 2024 | 8.04 | 8.19 | 8.02 | 8.08 | 7.79 | 47,400 |
04 Jan 2024 | 8.04 | 8.14 | 8.04 | 8.09 | 7.80 | 59,600 |
03 Jan 2024 | 8.11 | 8.15 | 8.06 | 8.13 | 7.83 | 40,400 |
02 Jan 2024 | 8.40 | 8.46 | 8.40 | 8.41 | 8.10 | 103,300 |
29 Dec 2023 | 8.37 | 8.51 | 8.37 | 8.45 | 8.14 | 31,800 |
28 Dec 2023 | 8.42 | 8.49 | 8.42 | 8.45 | 8.14 | 66,600 |
27 Dec 2023 | 8.38 | 8.45 | 8.38 | 8.43 | 8.12 | 77,700 |
26 Dec 2023 | 8.39 | 8.44 | 8.33 | 8.34 | 8.04 | 38,600 |
22 Dec 2023 | 8.40 | 8.41 | 8.32 | 8.35 | 8.05 | 60,500 |
21 Dec 2023 | 8.34 | 8.41 | 8.33 | 8.37 | 8.07 | 59,300 |
20 Dec 2023 | 8.32 | 8.39 | 8.25 | 8.25 | 7.95 | 56,800 |
19 Dec 2023 | 8.27 | 8.32 | 8.26 | 8.29 | 7.99 | 53,400 |
18 Dec 2023 | 8.25 | 8.28 | 8.20 | 8.28 | 7.98 | 107,400 |
15 Dec 2023 | 8.25 | 8.29 | 8.21 | 8.22 | 7.92 | 99,500 |
14 Dec 2023 | 8.19 | 8.32 | 8.15 | 8.29 | 7.99 | 145,900 |
13 Dec 2023 | 7.86 | 7.94 | 7.75 | 7.90 | 7.61 | 62,800 |
12 Dec 2023 | 7.77 | 7.78 | 7.71 | 7.74 | 7.46 | 118,200 |
11 Dec 2023 | 7.79 | 7.85 | 7.76 | 7.84 | 7.55 | 351,400 |
08 Dec 2023 | 7.80 | 7.91 | 7.80 | 7.88 | 7.59 | 107,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |