Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 7.00 | 7.10 | 7.00 | 7.08 | 7.08 | 12,300 |
27 Mar 2024 | 6.96 | 7.03 | 6.96 | 7.00 | 7.00 | 2,900 |
27 Mar 2024 | 0.075 Dividend | |||||
26 Mar 2024 | 7.01 | 7.04 | 7.01 | 7.04 | 6.96 | 18,600 |
25 Mar 2024 | 7.03 | 7.06 | 6.96 | 6.98 | 6.91 | 22,200 |
22 Mar 2024 | 7.13 | 7.15 | 6.98 | 7.00 | 6.93 | 43,400 |
21 Mar 2024 | 7.15 | 7.25 | 7.15 | 7.16 | 7.08 | 30,000 |
20 Mar 2024 | 7.05 | 7.14 | 7.05 | 7.14 | 7.06 | 28,900 |
19 Mar 2024 | 7.08 | 7.11 | 7.03 | 7.07 | 6.99 | 64,100 |
18 Mar 2024 | 7.07 | 7.07 | 7.04 | 7.05 | 6.97 | 4,100 |
15 Mar 2024 | 7.05 | 7.08 | 7.00 | 7.07 | 6.99 | 21,200 |
14 Mar 2024 | 7.06 | 7.06 | 6.92 | 6.97 | 6.90 | 15,500 |
13 Mar 2024 | 7.00 | 7.05 | 6.98 | 7.00 | 6.93 | 10,100 |
12 Mar 2024 | 7.01 | 7.06 | 6.98 | 6.98 | 6.91 | 27,100 |
11 Mar 2024 | 6.95 | 7.05 | 6.93 | 7.02 | 6.95 | 33,000 |
08 Mar 2024 | 7.08 | 7.08 | 6.96 | 7.00 | 6.93 | 15,300 |
07 Mar 2024 | 6.91 | 7.10 | 6.91 | 7.08 | 7.00 | 58,500 |
06 Mar 2024 | 6.87 | 6.96 | 6.84 | 6.84 | 6.77 | 44,100 |
05 Mar 2024 | 6.81 | 6.91 | 6.81 | 6.86 | 6.79 | 13,900 |
04 Mar 2024 | 6.64 | 6.73 | 6.64 | 6.72 | 6.65 | 5,600 |
01 Mar 2024 | 6.68 | 6.76 | 6.63 | 6.68 | 6.61 | 24,900 |
29 Feb 2024 | 6.63 | 6.68 | 6.58 | 6.62 | 6.55 | 37,600 |
28 Feb 2024 | 6.74 | 6.80 | 6.59 | 6.60 | 6.53 | 52,600 |
28 Feb 2024 | 0.075 Dividend | |||||
27 Feb 2024 | 6.89 | 6.89 | 6.70 | 6.80 | 6.65 | 25,600 |
26 Feb 2024 | 6.96 | 7.00 | 6.80 | 6.84 | 6.69 | 25,900 |
23 Feb 2024 | 6.90 | 7.03 | 6.89 | 6.95 | 6.80 | 54,100 |
22 Feb 2024 | 6.85 | 6.97 | 6.85 | 6.94 | 6.79 | 15,400 |
21 Feb 2024 | 7.04 | 7.04 | 6.67 | 6.78 | 6.63 | 35,300 |
20 Feb 2024 | 7.04 | 7.15 | 7.00 | 7.08 | 6.93 | 68,800 |
16 Feb 2024 | 7.05 | 7.11 | 7.04 | 7.07 | 6.92 | 17,900 |
15 Feb 2024 | 6.67 | 7.15 | 6.67 | 7.05 | 6.90 | 108,500 |
14 Feb 2024 | 6.59 | 6.65 | 6.59 | 6.61 | 6.47 | 17,800 |
13 Feb 2024 | 6.64 | 6.64 | 6.36 | 6.41 | 6.27 | 9,900 |
12 Feb 2024 | 6.62 | 6.77 | 6.62 | 6.68 | 6.54 | 8,900 |
09 Feb 2024 | 6.76 | 6.76 | 6.59 | 6.72 | 6.58 | 10,200 |
08 Feb 2024 | 6.78 | 6.78 | 6.66 | 6.75 | 6.60 | 26,900 |
07 Feb 2024 | 6.62 | 6.82 | 6.62 | 6.79 | 6.64 | 42,300 |
06 Feb 2024 | 6.47 | 6.64 | 6.47 | 6.64 | 6.50 | 22,700 |
05 Feb 2024 | 6.45 | 6.49 | 6.45 | 6.48 | 6.34 | 1,800 |
02 Feb 2024 | 6.54 | 6.54 | 6.40 | 6.53 | 6.39 | 1,800 |
01 Feb 2024 | 6.56 | 6.56 | 6.35 | 6.50 | 6.36 | 12,900 |
31 Jan 2024 | 6.50 | 6.59 | 6.50 | 6.58 | 6.44 | 10,200 |
30 Jan 2024 | 6.52 | 6.60 | 6.48 | 6.56 | 6.42 | 41,400 |
30 Jan 2024 | 0.075 Dividend | |||||
29 Jan 2024 | 6.53 | 6.58 | 6.53 | 6.55 | 6.34 | 10,100 |
26 Jan 2024 | 6.55 | 6.60 | 6.50 | 6.60 | 6.38 | 30,200 |
25 Jan 2024 | 6.49 | 6.56 | 6.48 | 6.55 | 6.34 | 11,300 |
24 Jan 2024 | 6.46 | 6.50 | 6.45 | 6.50 | 6.29 | 35,900 |
23 Jan 2024 | 6.33 | 6.44 | 6.33 | 6.43 | 6.22 | 9,500 |
22 Jan 2024 | 6.23 | 6.35 | 6.23 | 6.27 | 6.06 | 5,900 |
19 Jan 2024 | 6.15 | 6.23 | 5.98 | 6.19 | 5.99 | 26,400 |
18 Jan 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 5.90 | 4,000 |
17 Jan 2024 | 6.24 | 6.24 | 6.10 | 6.14 | 5.94 | 11,300 |
16 Jan 2024 | 6.27 | 6.27 | 6.19 | 6.24 | 6.04 | 6,400 |
15 Jan 2024 | 6.22 | 6.23 | 6.19 | 6.23 | 6.03 | 8,400 |
12 Jan 2024 | 6.29 | 6.29 | 6.20 | 6.21 | 6.01 | 6,300 |
11 Jan 2024 | 6.38 | 6.38 | 6.17 | 6.21 | 6.01 | 20,700 |
10 Jan 2024 | 6.33 | 6.33 | 6.31 | 6.31 | 6.10 | 900 |
09 Jan 2024 | 6.40 | 6.40 | 6.29 | 6.32 | 6.11 | 16,900 |
08 Jan 2024 | 6.40 | 6.46 | 6.40 | 6.41 | 6.20 | 9,800 |
05 Jan 2024 | 6.41 | 6.41 | 6.32 | 6.36 | 6.15 | 8,300 |
04 Jan 2024 | 6.35 | 6.44 | 6.31 | 6.34 | 6.13 | 18,800 |
03 Jan 2024 | 6.39 | 6.39 | 6.22 | 6.33 | 6.12 | 5,300 |
02 Jan 2024 | 6.47 | 6.47 | 6.40 | 6.41 | 6.20 | 16,300 |
29 Dec 2023 | 6.32 | 6.45 | 6.32 | 6.39 | 6.18 | 7,200 |
28 Dec 2023 | 6.43 | 6.46 | 6.40 | 6.46 | 6.25 | 20,700 |
28 Dec 2023 | 0.075 Dividend | |||||
27 Dec 2023 | 6.44 | 6.60 | 6.43 | 6.45 | 6.17 | 20,400 |
22 Dec 2023 | 6.30 | 6.45 | 6.30 | 6.40 | 6.12 | 14,100 |
21 Dec 2023 | 6.48 | 6.49 | 6.31 | 6.33 | 6.05 | 16,900 |
20 Dec 2023 | 6.50 | 6.56 | 6.45 | 6.45 | 6.17 | 42,600 |
19 Dec 2023 | 6.40 | 6.52 | 6.40 | 6.52 | 6.23 | 38,000 |
18 Dec 2023 | 6.45 | 6.45 | 6.33 | 6.33 | 6.05 | 17,700 |
15 Dec 2023 | 6.55 | 6.55 | 6.40 | 6.45 | 6.17 | 17,200 |
14 Dec 2023 | 6.68 | 6.68 | 6.56 | 6.61 | 6.32 | 29,500 |
13 Dec 2023 | 6.61 | 6.67 | 6.58 | 6.62 | 6.33 | 25,200 |
12 Dec 2023 | 6.54 | 6.65 | 6.52 | 6.61 | 6.32 | 48,300 |
11 Dec 2023 | 6.45 | 6.54 | 6.43 | 6.53 | 6.24 | 39,800 |
08 Dec 2023 | 6.35 | 6.47 | 6.35 | 6.45 | 6.17 | 22,900 |
07 Dec 2023 | 6.37 | 6.43 | 6.37 | 6.43 | 6.15 | 5,300 |
06 Dec 2023 | 6.39 | 6.45 | 6.35 | 6.38 | 6.10 | 32,700 |
05 Dec 2023 | 6.30 | 6.40 | 6.30 | 6.34 | 6.06 | 25,100 |
04 Dec 2023 | 6.25 | 6.40 | 6.25 | 6.34 | 6.06 | 36,700 |
01 Dec 2023 | 6.24 | 6.34 | 6.24 | 6.34 | 6.06 | 20,100 |
30 Nov 2023 | 6.17 | 6.23 | 6.17 | 6.22 | 5.95 | 12,000 |
29 Nov 2023 | 6.14 | 6.19 | 6.13 | 6.15 | 5.88 | 4,300 |
29 Nov 2023 | 0.075 Dividend | |||||
28 Nov 2023 | 6.45 | 6.45 | 6.14 | 6.24 | 5.89 | 66,900 |
27 Nov 2023 | 6.38 | 6.43 | 6.25 | 6.43 | 6.07 | 32,200 |
24 Nov 2023 | 6.25 | 6.37 | 6.25 | 6.36 | 6.01 | 25,300 |
23 Nov 2023 | 6.25 | 6.29 | 6.21 | 6.25 | 5.90 | 14,400 |
22 Nov 2023 | 6.14 | 6.23 | 6.13 | 6.20 | 5.86 | 22,500 |
21 Nov 2023 | 6.11 | 6.13 | 6.06 | 6.11 | 5.77 | 27,300 |
20 Nov 2023 | 6.06 | 6.12 | 5.98 | 6.12 | 5.78 | 17,600 |
17 Nov 2023 | 5.94 | 6.07 | 5.92 | 6.02 | 5.69 | 37,800 |
16 Nov 2023 | 5.94 | 5.94 | 5.88 | 5.93 | 5.60 | 25,400 |
15 Nov 2023 | 5.79 | 5.90 | 5.79 | 5.90 | 5.57 | 26,200 |
14 Nov 2023 | 5.48 | 5.74 | 5.48 | 5.74 | 5.42 | 38,300 |
13 Nov 2023 | 5.42 | 5.44 | 5.39 | 5.43 | 5.13 | 18,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |