Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 7.6760 | 7.6520 | 7.5460 | 7.5750 | 7.5750 | 33,010 |
27 Jun 2024 | 7.5510 | 7.6260 | 7.5420 | 7.5780 | 7.5780 | 20,812 |
26 Jun 2024 | 7.7000 | 7.7540 | 7.5860 | 7.6080 | 7.6080 | 25,952 |
25 Jun 2024 | 7.7000 | 7.7540 | 7.6540 | 7.7111 | 7.7111 | 11,862 |
24 Jun 2024 | 7.6600 | 7.7029 | 7.5640 | 7.6260 | 7.6260 | 45,672 |
24 Jun 2024 | 0.090495 Dividend | |||||
21 Jun 2024 | 7.9200 | 7.9200 | 7.5520 | 7.6180 | 7.5275 | 2,505,555 |
20 Jun 2024 | 7.9200 | 7.9089 | 7.8020 | 7.8380 | 7.7449 | 2,741,183 |
19 Jun 2024 | 7.7510 | 7.8660 | 7.6900 | 7.8360 | 7.7429 | 13,847 |
18 Jun 2024 | 7.6800 | 7.7360 | 7.6580 | 7.7049 | 7.6134 | 12,459 |
17 Jun 2024 | 7.6000 | 7.6380 | 7.5160 | 7.6349 | 7.5442 | 5,792,982 |
14 Jun 2024 | 7.5920 | 7.6500 | 7.3420 | 7.5520 | 7.4623 | 230,191 |
13 Jun 2024 | 7.7000 | 7.7840 | 7.6200 | 7.6600 | 7.5690 | 51,007 |
12 Jun 2024 | 7.8480 | 7.9040 | 7.6600 | 7.8160 | 7.7232 | 502,228 |
11 Jun 2024 | 7.9300 | 7.9760 | 7.7000 | 7.7500 | 7.6579 | 648,438 |
10 Jun 2024 | 7.8000 | 7.9620 | 7.8220 | 7.9620 | 7.8674 | 134,507 |
07 Jun 2024 | 7.8800 | 7.9460 | 7.8200 | 7.9180 | 7.8239 | 217,301 |
06 Jun 2024 | 7.6200 | 7.8680 | 7.5540 | 7.7780 | 7.6856 | 89,731 |
05 Jun 2024 | 7.8100 | 7.7540 | 7.5780 | 7.6652 | 7.5742 | 55,872 |
04 Jun 2024 | 8.1200 | 8.1640 | 7.8140 | 7.8202 | 7.7273 | 125,793 |
03 Jun 2024 | 8.1800 | 8.2020 | 8.1100 | 8.1840 | 8.0868 | 81,838 |
31 May 2024 | 8.1020 | 8.1540 | 8.0700 | 8.0980 | 8.0018 | 287,164 |
30 May 2024 | 7.9200 | 8.1580 | 7.8400 | 8.1431 | 8.0463 | 1,301,151 |
29 May 2024 | 7.9600 | 8.0100 | 7.8760 | 7.9423 | 7.8480 | 67,200 |
28 May 2024 | 7.9300 | 8.0020 | 7.9100 | 7.9940 | 7.8990 | 913,978 |
24 May 2024 | 7.9020 | 7.9520 | 7.7700 | 7.8060 | 7.7133 | 560,793 |
23 May 2024 | 7.9860 | 7.9600 | 7.7760 | 7.8784 | 7.7848 | 100,404 |
22 May 2024 | 7.9040 | 7.9560 | 7.8820 | 7.9040 | 7.8101 | 71,570 |
21 May 2024 | 7.7510 | 7.9160 | 7.5400 | 7.8620 | 7.7686 | 8,673,610 |
20 May 2024 | 7.7260 | 7.8400 | 7.7080 | 7.7674 | 7.6751 | 4,580,210 |
17 May 2024 | 7.5800 | 7.8560 | 7.5180 | 7.6123 | 7.5219 | 645,600 |
16 May 2024 | 7.6600 | 7.6340 | 7.5091 | 7.5639 | 7.4740 | 40,690 |
15 May 2024 | 7.6600 | 7.6620 | 7.5420 | 7.6131 | 7.5227 | 1,613,675 |
14 May 2024 | 7.5700 | 7.6540 | 7.5380 | 7.5872 | 7.4970 | 37,571 |
13 May 2024 | 7.5900 | 7.5700 | 7.4900 | 7.4980 | 7.4089 | 183,751 |
10 May 2024 | 7.5520 | 7.5940 | 7.4200 | 7.4900 | 7.4010 | 14,637 |
09 May 2024 | 7.5800 | 7.5780 | 7.4400 | 7.5200 | 7.4306 | 331,202 |
08 May 2024 | 7.5000 | 7.5960 | 7.4980 | 7.5155 | 7.4262 | 1,801,942 |
07 May 2024 | 7.3700 | 7.5620 | 7.4060 | 7.4852 | 7.3963 | 74,934 |
03 May 2024 | 7.5420 | 7.5880 | 7.3300 | 7.4270 | 7.3388 | 121,491 |
02 May 2024 | 7.4510 | 7.5800 | 7.4500 | 7.5620 | 7.4722 | 2,179,438 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 7.3860 | 7.4780 | 7.3180 | 7.4080 | 7.3200 | 252,765 |
29 Apr 2024 | 7.3220 | 7.4200 | 7.2500 | 7.3480 | 7.2607 | 1,702,746 |
26 Apr 2024 | 7.3300 | 7.3580 | 7.2740 | 7.3260 | 7.2390 | 569,403 |
25 Apr 2024 | 7.2320 | 7.3980 | 7.2420 | 7.3027 | 7.2159 | 937,174 |
24 Apr 2024 | 7.2700 | 7.3200 | 7.2360 | 7.2666 | 7.1803 | 870,939 |
23 Apr 2024 | 7.3000 | 7.3000 | 7.1967 | 7.2800 | 7.1935 | 5,453,782 |
22 Apr 2024 | 7.3000 | 7.3160 | 7.1860 | 7.2820 | 7.1955 | 6,275,848 |
19 Apr 2024 | 7.1640 | 7.2860 | 7.1040 | 7.2500 | 7.1639 | 255,322 |
18 Apr 2024 | 6.9700 | 7.2792 | 6.8100 | 7.2765 | 7.1901 | 6,871,098 |
17 Apr 2024 | 6.9220 | 6.9491 | 6.8040 | 6.9120 | 6.8299 | 561,600 |
16 Apr 2024 | 6.8600 | 6.8560 | 6.7720 | 6.8016 | 6.7208 | 377,916 |
15 Apr 2024 | 6.8000 | 6.9380 | 6.8000 | 6.8931 | 6.8112 | 221,167 |
12 Apr 2024 | 6.8510 | 6.9560 | 6.6860 | 6.8385 | 6.7573 | 442,482 |
11 Apr 2024 | 6.9940 | 7.0620 | 6.8260 | 7.0060 | 6.9228 | 3,829,254 |
10 Apr 2024 | 6.9220 | 7.0480 | 6.9420 | 7.0067 | 6.9235 | 6,046,528 |
09 Apr 2024 | 7.0640 | 7.1220 | 6.9970 | 7.0860 | 7.0018 | 1,476,521 |
08 Apr 2024 | 6.9760 | 7.0980 | 6.9820 | 7.0820 | 6.9979 | 5,437,173 |
05 Apr 2024 | 6.9780 | 6.9980 | 6.8840 | 6.9771 | 6.8942 | 237,723 |
04 Apr 2024 | 6.9000 | 7.0020 | 6.9200 | 6.9861 | 6.9031 | 801,527 |
03 Apr 2024 | 6.9000 | 6.9440 | 6.8754 | 6.9173 | 6.8351 | 2,941,773 |
02 Apr 2024 | 6.7860 | 6.9020 | 6.7500 | 6.8899 | 6.8081 | 8,594,301 |
28 Mar 2024 | 6.6520 | 6.7830 | 6.7100 | 6.7503 | 6.6701 | 707,863 |
27 Mar 2024 | 6.7510 | 6.8020 | 6.7300 | 6.7862 | 6.7056 | 6,112,916 |
26 Mar 2024 | 6.6510 | 6.7360 | 6.3540 | 6.7160 | 6.6362 | 355,983 |
26 Mar 2024 | 0.087273 Dividend | |||||
25 Mar 2024 | 6.7020 | 6.8040 | 6.5000 | 6.7337 | 6.5675 | 408,351 |
22 Mar 2024 | 6.6720 | 6.7380 | 6.5600 | 6.7002 | 6.5348 | 323,932 |
21 Mar 2024 | 6.8340 | 6.8480 | 6.6460 | 6.6560 | 6.4917 | 1,911,005 |
20 Mar 2024 | 6.7400 | 6.8460 | 6.7060 | 6.7620 | 6.5951 | 2,057,126 |
19 Mar 2024 | 6.6100 | 6.7440 | 6.6120 | 6.7150 | 6.5492 | 2,795,958 |
18 Mar 2024 | 6.6440 | 6.6300 | 6.5200 | 6.5823 | 6.4198 | 3,090,242 |
15 Mar 2024 | 6.4300 | 6.6300 | 6.4520 | 6.5707 | 6.4085 | 12,110,590 |
14 Mar 2024 | 6.4580 | 6.4600 | 6.4020 | 6.4200 | 6.2615 | 927,241 |
13 Mar 2024 | 6.4200 | 6.4720 | 6.3800 | 6.4074 | 6.2492 | 1,837,280 |
12 Mar 2024 | 6.3100 | 6.4480 | 6.1000 | 6.4120 | 6.2537 | 3,091,587 |
11 Mar 2024 | 6.2000 | 6.3440 | 6.1960 | 6.2863 | 6.1311 | 2,644,679 |
08 Mar 2024 | 6.1600 | 6.4400 | 6.1700 | 6.2001 | 6.0471 | 367,274 |
07 Mar 2024 | 6.2000 | 6.2620 | 6.0720 | 6.2060 | 6.0528 | 1,163,223 |
06 Mar 2024 | 6.1000 | 6.2460 | 6.0980 | 6.1754 | 6.0229 | 1,332,515 |
05 Mar 2024 | 6.0900 | 6.0980 | 6.0380 | 6.0692 | 5.9194 | 115,633 |
04 Mar 2024 | 6.0300 | 6.0880 | 6.0080 | 6.0400 | 5.8909 | 2,273,883 |
01 Mar 2024 | 5.8510 | 6.0500 | 5.8540 | 6.0105 | 5.8622 | 244,337 |
29 Feb 2024 | 5.9000 | 5.9560 | 5.8600 | 5.8680 | 5.7231 | 2,699,881 |
28 Feb 2024 | 5.8940 | 5.9620 | 5.8800 | 5.9241 | 5.7779 | 1,649,261 |
27 Feb 2024 | 5.8540 | 5.9020 | 5.8400 | 5.8724 | 5.7275 | 553,076 |
26 Feb 2024 | 5.8460 | 5.8700 | 5.7980 | 5.8467 | 5.7024 | 452,994 |
23 Feb 2024 | 5.7200 | 5.8120 | 5.7300 | 5.7580 | 5.6159 | 1,086,548 |
22 Feb 2024 | 5.7900 | 5.8460 | 5.7560 | 5.8079 | 5.6645 | 612,104 |
21 Feb 2024 | 5.7200 | 5.7860 | 5.6200 | 5.7400 | 5.5983 | 249,461 |
20 Feb 2024 | 5.6940 | 5.7340 | 5.6540 | 5.6925 | 5.5520 | 761,124 |
19 Feb 2024 | 5.6510 | 5.6960 | 5.6420 | 5.6900 | 5.5495 | 588,727 |
16 Feb 2024 | 5.7320 | 5.8400 | 5.6300 | 5.6940 | 5.5534 | 554,752 |
15 Feb 2024 | 5.7860 | 5.8700 | 5.7280 | 5.7826 | 5.6398 | 730,105 |
14 Feb 2024 | 5.8320 | 5.8620 | 5.7520 | 5.7534 | 5.6114 | 1,487,208 |
13 Feb 2024 | 5.7510 | 5.8517 | 5.7380 | 5.8397 | 5.6956 | 1,989,076 |
12 Feb 2024 | 5.6460 | 5.7440 | 5.6140 | 5.7300 | 5.5886 | 1,460,518 |
09 Feb 2024 | 5.6000 | 5.6120 | 5.5000 | 5.5716 | 5.4340 | 1,694,891 |
08 Feb 2024 | 5.6080 | 5.6160 | 5.5253 | 5.5506 | 5.4136 | 6,822,282 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |