Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 7.02 | 7.10 | 6.99 | 7.05 | 7.05 | 129,588 |
| 25 Jun 2024 | 7.18 | 7.25 | 7.00 | 7.07 | 7.07 | 1,215,300 |
| 24 Jun 2024 | 7.14 | 7.26 | 7.09 | 7.20 | 7.20 | 1,689,800 |
| 21 Jun 2024 | 7.17 | 7.18 | 7.05 | 7.12 | 7.12 | 5,508,200 |
| 20 Jun 2024 | 7.09 | 7.23 | 7.05 | 7.15 | 7.15 | 1,821,500 |
| 18 Jun 2024 | 7.17 | 7.25 | 7.12 | 7.13 | 7.13 | 1,065,400 |
| 17 Jun 2024 | 7.15 | 7.26 | 7.12 | 7.19 | 7.19 | 1,538,700 |
| 14 Jun 2024 | 7.24 | 7.30 | 7.16 | 7.21 | 7.21 | 1,095,600 |
| 13 Jun 2024 | 7.30 | 7.39 | 7.22 | 7.31 | 7.31 | 1,248,900 |
| 12 Jun 2024 | 7.32 | 7.61 | 7.29 | 7.30 | 7.30 | 1,966,100 |
| 11 Jun 2024 | 7.31 | 7.34 | 7.15 | 7.15 | 7.15 | 1,312,600 |
| 10 Jun 2024 | 7.34 | 7.41 | 7.25 | 7.40 | 7.40 | 926,600 |
| 07 Jun 2024 | 7.46 | 7.55 | 7.36 | 7.41 | 7.41 | 993,400 |
| 06 Jun 2024 | 7.61 | 7.68 | 7.55 | 7.62 | 7.62 | 820,500 |
| 05 Jun 2024 | 7.65 | 7.69 | 7.55 | 7.67 | 7.67 | 769,300 |
| 04 Jun 2024 | 7.55 | 7.68 | 7.55 | 7.63 | 7.63 | 901,500 |
| 03 Jun 2024 | 7.54 | 7.64 | 7.49 | 7.58 | 7.58 | 1,114,800 |
| 31 May 2024 | 7.38 | 7.53 | 7.37 | 7.48 | 7.48 | 1,301,100 |
| 30 May 2024 | 7.17 | 7.35 | 7.17 | 7.34 | 7.34 | 1,178,000 |
| 29 May 2024 | 7.14 | 7.15 | 7.01 | 7.11 | 7.11 | 1,735,400 |
| 28 May 2024 | 7.50 | 7.56 | 7.24 | 7.24 | 7.24 | 1,414,500 |
| 24 May 2024 | 7.54 | 7.54 | 7.38 | 7.43 | 7.43 | 940,200 |
| 23 May 2024 | 7.74 | 7.74 | 7.41 | 7.46 | 7.46 | 991,000 |
| 22 May 2024 | 7.83 | 7.89 | 7.72 | 7.75 | 7.75 | 959,100 |
| 21 May 2024 | 7.75 | 7.85 | 7.73 | 7.83 | 7.83 | 1,036,600 |
| 20 May 2024 | 7.77 | 7.84 | 7.73 | 7.80 | 7.80 | 1,451,500 |
| 17 May 2024 | 7.79 | 7.86 | 7.68 | 7.77 | 7.77 | 1,157,800 |
| 16 May 2024 | 7.75 | 7.79 | 7.66 | 7.76 | 7.76 | 883,400 |
| 15 May 2024 | 7.77 | 7.82 | 7.68 | 7.70 | 7.70 | 868,900 |
| 14 May 2024 | 7.60 | 7.71 | 7.58 | 7.66 | 7.66 | 1,069,300 |
| 13 May 2024 | 7.53 | 7.57 | 7.44 | 7.53 | 7.53 | 1,094,000 |
| 10 May 2024 | 7.40 | 7.49 | 7.38 | 7.46 | 7.46 | 999,800 |
| 09 May 2024 | 7.30 | 7.43 | 7.24 | 7.39 | 7.39 | 1,242,400 |
| 08 May 2024 | 7.07 | 7.27 | 7.07 | 7.23 | 7.23 | 1,059,200 |
| 07 May 2024 | 7.32 | 7.39 | 7.19 | 7.20 | 7.20 | 1,337,000 |
| 06 May 2024 | 7.23 | 7.29 | 7.17 | 7.28 | 7.28 | 1,285,500 |
| 03 May 2024 | 7.28 | 7.34 | 7.12 | 7.16 | 7.16 | 1,465,600 |
| 02 May 2024 | 7.04 | 7.13 | 6.93 | 7.10 | 7.10 | 1,417,700 |
| 01 May 2024 | 6.94 | 7.05 | 6.87 | 6.92 | 6.92 | 1,442,200 |
| 30 Apr 2024 | 6.91 | 7.03 | 6.88 | 6.95 | 6.95 | 1,463,800 |
| 29 Apr 2024 | 7.00 | 7.10 | 6.97 | 7.00 | 7.00 | 1,145,200 |
| 26 Apr 2024 | 6.92 | 7.01 | 6.88 | 6.91 | 6.91 | 1,448,300 |
| 25 Apr 2024 | 6.87 | 7.01 | 6.82 | 6.92 | 6.92 | 1,700,700 |
| 24 Apr 2024 | 6.82 | 6.98 | 6.74 | 6.96 | 6.96 | 1,390,100 |
| 23 Apr 2024 | 6.80 | 6.98 | 6.80 | 6.87 | 6.87 | 1,029,800 |
| 22 Apr 2024 | 6.76 | 6.84 | 6.69 | 6.82 | 6.82 | 1,277,200 |
| 19 Apr 2024 | 6.59 | 6.78 | 6.59 | 6.75 | 6.75 | 1,808,700 |
| 18 Apr 2024 | 6.60 | 6.71 | 6.55 | 6.62 | 6.62 | 1,821,000 |
| 17 Apr 2024 | 6.60 | 6.72 | 6.53 | 6.58 | 6.58 | 1,254,700 |
| 16 Apr 2024 | 6.66 | 6.72 | 6.52 | 6.57 | 6.57 | 1,767,900 |
| 15 Apr 2024 | 6.77 | 6.80 | 6.65 | 6.73 | 6.73 | 2,293,800 |
| 12 Apr 2024 | 6.81 | 6.90 | 6.75 | 6.78 | 6.78 | 1,398,200 |
| 11 Apr 2024 | 6.89 | 6.93 | 6.76 | 6.83 | 6.83 | 1,378,200 |
| 10 Apr 2024 | 7.10 | 7.10 | 6.74 | 6.86 | 6.86 | 3,303,800 |
| 10 Apr 2024 | 0.275 Dividend | |||||
| 09 Apr 2024 | 7.57 | 7.66 | 7.52 | 7.63 | 7.36 | 1,929,900 |
| 08 Apr 2024 | 7.42 | 7.58 | 7.39 | 7.53 | 7.26 | 1,532,700 |
| 05 Apr 2024 | 7.38 | 7.43 | 7.28 | 7.31 | 7.05 | 1,350,200 |
| 04 Apr 2024 | 7.46 | 7.65 | 7.39 | 7.44 | 7.17 | 1,155,400 |
| 03 Apr 2024 | 7.31 | 7.41 | 7.26 | 7.35 | 7.09 | 1,304,100 |
| 02 Apr 2024 | 7.56 | 7.57 | 7.26 | 7.36 | 7.09 | 2,123,500 |
| 01 Apr 2024 | 7.74 | 7.79 | 7.64 | 7.68 | 7.40 | 1,423,200 |
| 28 Mar 2024 | 7.58 | 7.82 | 7.58 | 7.77 | 7.49 | 1,459,800 |
| 27 Mar 2024 | 7.43 | 7.63 | 7.41 | 7.63 | 7.36 | 1,338,500 |
| 26 Mar 2024 | 7.52 | 7.55 | 7.32 | 7.33 | 7.07 | 1,475,600 |
| 25 Mar 2024 | 7.62 | 7.68 | 7.45 | 7.46 | 7.19 | 991,300 |
| 22 Mar 2024 | 7.81 | 7.85 | 7.55 | 7.56 | 7.29 | 1,353,800 |
| 21 Mar 2024 | 7.62 | 7.81 | 7.58 | 7.80 | 7.52 | 1,684,400 |
| 20 Mar 2024 | 7.42 | 7.70 | 7.37 | 7.59 | 7.32 | 1,229,300 |
| 19 Mar 2024 | 7.55 | 7.63 | 7.40 | 7.47 | 7.20 | 1,243,200 |
| 18 Mar 2024 | 7.50 | 7.70 | 7.47 | 7.56 | 7.29 | 1,170,800 |
| 15 Mar 2024 | 7.27 | 7.57 | 7.27 | 7.55 | 7.28 | 3,884,900 |
| 14 Mar 2024 | 7.50 | 7.53 | 7.25 | 7.35 | 7.09 | 1,652,300 |
| 13 Mar 2024 | 7.64 | 7.74 | 7.49 | 7.53 | 7.26 | 1,803,000 |
| 12 Mar 2024 | 7.57 | 7.67 | 7.50 | 7.65 | 7.37 | 1,928,300 |
| 11 Mar 2024 | 7.37 | 7.66 | 7.33 | 7.63 | 7.36 | 1,528,000 |
| 08 Mar 2024 | 7.42 | 7.64 | 7.37 | 7.41 | 7.14 | 1,981,300 |
| 07 Mar 2024 | 7.23 | 7.45 | 7.20 | 7.45 | 7.18 | 1,873,500 |
| 06 Mar 2024 | 7.21 | 7.25 | 7.05 | 7.17 | 6.91 | 1,827,500 |
| 05 Mar 2024 | 7.36 | 7.47 | 7.13 | 7.14 | 6.88 | 1,898,800 |
| 04 Mar 2024 | 7.32 | 7.42 | 7.20 | 7.42 | 7.15 | 1,460,500 |
| 01 Mar 2024 | 7.20 | 7.30 | 7.10 | 7.30 | 7.04 | 2,029,600 |
| 29 Feb 2024 | 7.23 | 7.32 | 7.03 | 7.21 | 6.95 | 2,262,300 |
| 28 Feb 2024 | 7.37 | 7.37 | 6.83 | 7.16 | 6.90 | 4,264,500 |
| 27 Feb 2024 | 7.34 | 7.46 | 7.32 | 7.34 | 7.08 | 2,481,500 |
| 26 Feb 2024 | 7.56 | 7.59 | 7.29 | 7.29 | 7.03 | 2,002,900 |
| 23 Feb 2024 | 7.59 | 7.71 | 7.47 | 7.62 | 7.35 | 1,188,100 |
| 22 Feb 2024 | 7.70 | 7.70 | 7.55 | 7.57 | 7.30 | 1,603,800 |
| 21 Feb 2024 | 7.74 | 7.81 | 7.67 | 7.74 | 7.46 | 1,300,300 |
| 20 Feb 2024 | 7.98 | 8.00 | 7.71 | 7.73 | 7.45 | 1,760,500 |
| 16 Feb 2024 | 8.00 | 8.15 | 7.94 | 8.06 | 7.77 | 1,257,000 |
| 15 Feb 2024 | 8.09 | 8.25 | 8.01 | 8.16 | 7.87 | 1,103,800 |
| 14 Feb 2024 | 8.06 | 8.09 | 7.91 | 7.96 | 7.67 | 1,326,900 |
| 13 Feb 2024 | 8.01 | 8.13 | 7.84 | 7.98 | 7.69 | 2,384,400 |
| 12 Feb 2024 | 8.02 | 8.30 | 8.02 | 8.25 | 7.95 | 1,755,300 |
| 09 Feb 2024 | 8.13 | 8.15 | 7.91 | 8.02 | 7.73 | 1,235,100 |
| 08 Feb 2024 | 7.99 | 8.20 | 7.99 | 8.14 | 7.85 | 1,668,900 |
| 07 Feb 2024 | 8.20 | 8.20 | 7.95 | 8.03 | 7.74 | 2,051,400 |
| 06 Feb 2024 | 8.06 | 8.27 | 7.98 | 8.18 | 7.89 | 1,300,600 |
| 05 Feb 2024 | 8.21 | 8.22 | 8.02 | 8.08 | 7.79 | 1,395,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.