Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 6.85 | 6.99 | 6.85 | 6.98 | 6.98 | 6,129 |
14 May 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 27,900 |
13 May 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 42,400 |
10 May 2024 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | 2,900 |
09 May 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 21,400 |
08 May 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 29,900 |
07 May 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 33,200 |
06 May 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 16,700 |
03 May 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 36,200 |
02 May 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 75,300 |
01 May 2024 | 6.57 | 6.57 | 6.51 | 6.51 | 6.51 | 7,100 |
30 Apr 2024 | 6.55 | 6.56 | 6.53 | 6.53 | 6.53 | 16,800 |
29 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 48,200 |
29 Apr 2024 | 0.037 Dividend | |||||
26 Apr 2024 | 6.64 | 6.68 | 6.64 | 6.64 | 6.60 | 2,000 |
25 Apr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.60 | 10,700 |
24 Apr 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.64 | 5,200 |
23 Apr 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.64 | 24,100 |
22 Apr 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.64 | 21,800 |
19 Apr 2024 | 6.58 | 6.63 | 6.58 | 6.63 | 6.59 | 300 |
18 Apr 2024 | 6.47 | 6.52 | 6.47 | 6.52 | 6.48 | 13,600 |
17 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | 41,700 |
16 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | 54,700 |
15 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | 35,400 |
12 Apr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.55 | 47,300 |
11 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | 31,700 |
10 Apr 2024 | 6.80 | 6.80 | 6.70 | 6.70 | 6.66 | 24,300 |
09 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | 48,100 |
08 Apr 2024 | 6.72 | 6.85 | 6.72 | 6.85 | 6.81 | 14,400 |
05 Apr 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.68 | - |
04 Apr 2024 | 6.74 | 6.74 | 6.72 | 6.72 | 6.68 | 15,400 |
03 Apr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.57 | 77,300 |
02 Apr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.57 | 33,800 |
01 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | 41,300 |
28 Mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.70 | 37,000 |
27 Mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.70 | 121,800 |
27 Mar 2024 | 0.037 Dividend | |||||
26 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.56 | 173,400 |
25 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.56 | 75,500 |
22 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.56 | 170,500 |
21 Mar 2024 | 6.78 | 6.78 | 6.72 | 6.72 | 6.65 | 48,000 |
20 Mar 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.57 | 16,900 |
19 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | 27,300 |
18 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | 100 |
15 Mar 2024 | 6.34 | 6.50 | 6.34 | 6.50 | 6.43 | 18,000 |
14 Mar 2024 | 6.53 | 6.53 | 6.48 | 6.48 | 6.41 | 3,800 |
13 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.54 | 600 |
12 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.54 | 43,800 |
11 Mar 2024 | 6.71 | 6.71 | 6.65 | 6.66 | 6.59 | 18,400 |
08 Mar 2024 | 6.72 | 6.80 | 6.72 | 6.73 | 6.66 | 27,400 |
07 Mar 2024 | 6.68 | 6.74 | 6.68 | 6.73 | 6.66 | 25,500 |
06 Mar 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.61 | 28,600 |
05 Mar 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.61 | 17,500 |
04 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.54 | 13,400 |
01 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.54 | 32,600 |
29 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.57 | 51,300 |
28 Feb 2024 | 6.68 | 6.68 | 6.64 | 6.64 | 6.57 | 31,700 |
28 Feb 2024 | 0.037 Dividend | |||||
27 Feb 2024 | 6.70 | 6.72 | 6.69 | 6.72 | 6.61 | 11,700 |
26 Feb 2024 | 6.83 | 6.86 | 6.69 | 6.72 | 6.61 | 7,900 |
23 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.79 | 34,500 |
22 Feb 2024 | 6.89 | 6.95 | 6.89 | 6.94 | 6.83 | 19,700 |
21 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.91 | 23,600 |
20 Feb 2024 | 7.09 | 7.09 | 7.03 | 7.03 | 6.91 | 13,400 |
16 Feb 2024 | 7.13 | 7.13 | 7.12 | 7.12 | 7.00 | 28,800 |
15 Feb 2024 | 7.17 | 7.17 | 7.14 | 7.14 | 7.02 | 5,600 |
14 Feb 2024 | 7.09 | 7.09 | 7.02 | 7.07 | 6.95 | 46,600 |
13 Feb 2024 | 7.08 | 7.08 | 7.00 | 7.00 | 6.88 | 51,500 |
12 Feb 2024 | 7.30 | 7.31 | 7.26 | 7.28 | 7.16 | 56,600 |
09 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | 13,200 |
08 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | 29,600 |
07 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | 11,200 |
06 Feb 2024 | 7.15 | 7.27 | 7.15 | 7.25 | 7.13 | 43,900 |
05 Feb 2024 | 7.10 | 7.13 | 7.10 | 7.13 | 7.01 | 7,500 |
02 Feb 2024 | 7.30 | 7.30 | 7.20 | 7.27 | 7.15 | 30,800 |
01 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.28 | 1,000 |
31 Jan 2024 | 7.48 | 7.48 | 7.40 | 7.40 | 7.28 | 32,500 |
30 Jan 2024 | 7.40 | 7.45 | 7.40 | 7.42 | 7.30 | 47,200 |
30 Jan 2024 | 0.037 Dividend | |||||
29 Jan 2024 | 7.40 | 7.45 | 7.40 | 7.45 | 7.29 | 37,200 |
26 Jan 2024 | 7.45 | 7.47 | 7.45 | 7.45 | 7.29 | 36,500 |
25 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.29 | 23,400 |
24 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.29 | 20,900 |
23 Jan 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.27 | 10,800 |
22 Jan 2024 | 7.40 | 7.44 | 7.40 | 7.43 | 7.27 | 34,400 |
19 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.21 | 57,100 |
18 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | 10,100 |
17 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | 5,300 |
16 Jan 2024 | 7.48 | 7.48 | 7.45 | 7.48 | 7.32 | 43,200 |
12 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.23 | - |
11 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.23 | 53,800 |
10 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.23 | 3,100 |
09 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.23 | 6,800 |
08 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.23 | 3,600 |
05 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.23 | - |
04 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.23 | 1,900 |
03 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.23 | 7,100 |
02 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.23 | 18,800 |
29 Dec 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.23 | 4,400 |
28 Dec 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.32 | 7,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |