Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 5.97 | 6.10 | 5.92 | 6.00 | 6.00 | 6,032,062 |
13 Jun 2024 | 6.26 | 6.39 | 6.02 | 6.04 | 6.04 | 10,714,572 |
12 Jun 2024 | 6.10 | 6.13 | 5.98 | 6.10 | 6.10 | 3,579,200 |
11 Jun 2024 | 6.11 | 6.24 | 6.01 | 6.10 | 6.10 | 5,510,342 |
07 Jun 2024 | 5.90 | 6.10 | 5.90 | 6.07 | 6.07 | 5,408,551 |
06 Jun 2024 | 6.11 | 6.16 | 5.83 | 5.86 | 5.86 | 6,324,739 |
05 Jun 2024 | 6.28 | 6.28 | 6.13 | 6.13 | 6.13 | 3,836,326 |
04 Jun 2024 | 6.29 | 6.30 | 6.13 | 6.28 | 6.28 | 4,674,600 |
03 Jun 2024 | 6.50 | 6.52 | 6.18 | 6.26 | 6.26 | 8,312,738 |
31 May 2024 | 6.60 | 6.65 | 6.50 | 6.54 | 6.54 | 5,808,842 |
30 May 2024 | 6.81 | 6.87 | 6.55 | 6.59 | 6.59 | 8,877,951 |
30 May 2024 | 0.08 Dividend | |||||
29 May 2024 | 6.82 | 6.88 | 6.60 | 6.81 | 6.73 | 8,974,800 |
28 May 2024 | 6.64 | 6.99 | 6.64 | 6.87 | 6.79 | 13,546,700 |
27 May 2024 | 6.66 | 6.79 | 6.65 | 6.72 | 6.64 | 6,242,800 |
24 May 2024 | 6.50 | 6.75 | 6.49 | 6.65 | 6.57 | 7,098,400 |
23 May 2024 | 6.71 | 6.71 | 6.49 | 6.50 | 6.42 | 4,877,100 |
22 May 2024 | 6.67 | 6.75 | 6.66 | 6.72 | 6.64 | 3,631,800 |
21 May 2024 | 6.75 | 6.79 | 6.64 | 6.66 | 6.58 | 3,342,600 |
20 May 2024 | 6.73 | 6.83 | 6.72 | 6.78 | 6.70 | 4,823,900 |
17 May 2024 | 6.66 | 6.76 | 6.64 | 6.74 | 6.66 | 3,977,900 |
16 May 2024 | 6.72 | 6.77 | 6.66 | 6.66 | 6.58 | 4,671,300 |
15 May 2024 | 6.81 | 6.88 | 6.70 | 6.73 | 6.65 | 6,012,300 |
14 May 2024 | 6.74 | 6.93 | 6.71 | 6.87 | 6.79 | 9,306,721 |
13 May 2024 | 6.85 | 6.91 | 6.73 | 6.83 | 6.75 | 10,618,400 |
10 May 2024 | 6.75 | 7.03 | 6.68 | 6.82 | 6.74 | 12,653,700 |
09 May 2024 | 6.69 | 6.79 | 6.65 | 6.74 | 6.66 | 7,217,176 |
08 May 2024 | 6.66 | 6.77 | 6.62 | 6.63 | 6.55 | 5,246,700 |
07 May 2024 | 6.70 | 6.79 | 6.62 | 6.67 | 6.59 | 4,442,700 |
06 May 2024 | 6.49 | 6.68 | 6.49 | 6.67 | 6.59 | 7,962,388 |
30 Apr 2024 | 6.43 | 6.49 | 6.36 | 6.44 | 6.36 | 4,956,919 |
29 Apr 2024 | 6.29 | 6.54 | 6.22 | 6.48 | 6.40 | 8,243,700 |
26 Apr 2024 | 6.22 | 6.34 | 6.22 | 6.34 | 6.27 | 5,016,400 |
25 Apr 2024 | 6.25 | 6.32 | 6.19 | 6.26 | 6.19 | 3,876,854 |
24 Apr 2024 | 6.36 | 6.44 | 6.26 | 6.29 | 6.22 | 5,143,800 |
23 Apr 2024 | 6.24 | 6.27 | 6.18 | 6.22 | 6.15 | 2,875,794 |
22 Apr 2024 | 6.16 | 6.27 | 6.09 | 6.23 | 6.16 | 3,725,414 |
19 Apr 2024 | 6.26 | 6.33 | 6.15 | 6.20 | 6.13 | 4,669,740 |
18 Apr 2024 | 6.50 | 6.53 | 6.26 | 6.28 | 6.21 | 7,996,100 |
17 Apr 2024 | 6.12 | 6.47 | 6.12 | 6.47 | 6.39 | 8,143,300 |
16 Apr 2024 | 6.41 | 6.51 | 6.05 | 6.07 | 6.00 | 7,988,188 |
15 Apr 2024 | 6.66 | 6.70 | 6.40 | 6.47 | 6.39 | 12,082,300 |
12 Apr 2024 | 7.03 | 7.10 | 6.72 | 6.75 | 6.67 | 14,027,043 |
11 Apr 2024 | 7.00 | 7.19 | 6.83 | 7.12 | 7.04 | 17,039,700 |
10 Apr 2024 | 6.86 | 7.19 | 6.80 | 7.12 | 7.04 | 22,065,198 |
09 Apr 2024 | 6.84 | 6.93 | 6.77 | 6.89 | 6.81 | 5,327,700 |
08 Apr 2024 | 6.83 | 6.94 | 6.78 | 6.86 | 6.78 | 5,077,000 |
03 Apr 2024 | 6.91 | 6.93 | 6.80 | 6.82 | 6.74 | 3,571,400 |
02 Apr 2024 | 6.88 | 7.00 | 6.88 | 6.91 | 6.83 | 7,152,570 |
01 Apr 2024 | 6.75 | 6.87 | 6.72 | 6.86 | 6.78 | 4,068,851 |
29 Mar 2024 | 6.63 | 6.71 | 6.63 | 6.71 | 6.63 | 2,299,400 |
28 Mar 2024 | 6.59 | 6.74 | 6.56 | 6.63 | 6.55 | 3,781,200 |
27 Mar 2024 | 6.80 | 6.84 | 6.57 | 6.57 | 6.49 | 4,158,050 |
26 Mar 2024 | 6.80 | 6.83 | 6.68 | 6.81 | 6.73 | 4,154,000 |
25 Mar 2024 | 6.80 | 6.93 | 6.77 | 6.79 | 6.71 | 4,529,000 |
22 Mar 2024 | 6.97 | 7.00 | 6.83 | 6.86 | 6.78 | 5,731,600 |
21 Mar 2024 | 7.05 | 7.06 | 6.95 | 6.99 | 6.91 | 5,633,521 |
20 Mar 2024 | 7.06 | 7.07 | 7.00 | 7.04 | 6.96 | 5,157,455 |
19 Mar 2024 | 7.09 | 7.13 | 7.03 | 7.03 | 6.95 | 8,426,200 |
18 Mar 2024 | 7.24 | 7.25 | 6.99 | 7.11 | 7.03 | 17,418,890 |
15 Mar 2024 | 7.09 | 7.25 | 7.07 | 7.24 | 7.15 | 6,891,212 |
14 Mar 2024 | 7.10 | 7.16 | 7.03 | 7.12 | 7.04 | 6,027,776 |
13 Mar 2024 | 7.04 | 7.14 | 6.98 | 7.11 | 7.03 | 6,372,172 |
12 Mar 2024 | 7.09 | 7.12 | 6.98 | 7.04 | 6.96 | 5,763,000 |
11 Mar 2024 | 6.86 | 7.08 | 6.86 | 7.08 | 7.00 | 8,231,551 |
08 Mar 2024 | 6.80 | 6.93 | 6.78 | 6.88 | 6.80 | 4,087,200 |
07 Mar 2024 | 6.86 | 6.92 | 6.80 | 6.82 | 6.74 | 4,701,000 |
06 Mar 2024 | 6.74 | 6.94 | 6.68 | 6.87 | 6.79 | 5,410,288 |
05 Mar 2024 | 6.81 | 6.81 | 6.68 | 6.74 | 6.66 | 4,510,900 |
04 Mar 2024 | 6.89 | 6.98 | 6.75 | 6.86 | 6.78 | 4,403,508 |
01 Mar 2024 | 6.87 | 6.92 | 6.78 | 6.86 | 6.78 | 4,528,000 |
29 Feb 2024 | 6.57 | 6.80 | 6.53 | 6.80 | 6.72 | 6,190,342 |
28 Feb 2024 | 6.90 | 7.11 | 6.63 | 6.63 | 6.55 | 9,099,288 |
27 Feb 2024 | 6.82 | 6.90 | 6.74 | 6.90 | 6.82 | 4,357,288 |
26 Feb 2024 | 6.83 | 6.90 | 6.76 | 6.82 | 6.74 | 5,930,276 |
23 Feb 2024 | 6.79 | 6.86 | 6.74 | 6.83 | 6.75 | 6,154,425 |
22 Feb 2024 | 6.66 | 6.80 | 6.66 | 6.76 | 6.68 | 4,586,800 |
21 Feb 2024 | 6.54 | 6.88 | 6.54 | 6.73 | 6.65 | 6,158,981 |
20 Feb 2024 | 6.68 | 6.68 | 6.54 | 6.63 | 6.55 | 4,798,985 |
19 Feb 2024 | 6.77 | 6.84 | 6.55 | 6.69 | 6.61 | 8,855,543 |
08 Feb 2024 | 6.20 | 6.83 | 6.16 | 6.74 | 6.66 | 11,460,331 |
07 Feb 2024 | 6.00 | 6.38 | 5.92 | 6.25 | 6.18 | 9,252,407 |
06 Feb 2024 | 5.65 | 6.15 | 5.50 | 6.02 | 5.95 | 8,054,218 |
05 Feb 2024 | 6.14 | 6.14 | 5.54 | 5.68 | 5.61 | 8,012,700 |
02 Feb 2024 | 6.44 | 6.57 | 5.93 | 6.15 | 6.08 | 5,824,600 |
01 Feb 2024 | 6.58 | 6.61 | 6.37 | 6.42 | 6.34 | 4,846,100 |
31 Jan 2024 | 6.98 | 7.03 | 6.62 | 6.63 | 6.55 | 5,326,721 |
30 Jan 2024 | 6.98 | 7.14 | 6.86 | 6.97 | 6.89 | 4,144,320 |
29 Jan 2024 | 7.13 | 7.20 | 6.99 | 7.01 | 6.93 | 3,929,442 |
26 Jan 2024 | 7.10 | 7.20 | 7.04 | 7.12 | 7.04 | 4,330,188 |
25 Jan 2024 | 6.82 | 7.08 | 6.79 | 7.08 | 7.00 | 5,837,630 |
24 Jan 2024 | 6.76 | 6.84 | 6.59 | 6.83 | 6.75 | 4,740,400 |
23 Jan 2024 | 6.65 | 6.76 | 6.53 | 6.72 | 6.64 | 3,761,800 |
22 Jan 2024 | 7.08 | 7.10 | 6.60 | 6.66 | 6.58 | 5,044,300 |
19 Jan 2024 | 7.20 | 7.22 | 7.08 | 7.08 | 7.00 | 2,796,400 |
18 Jan 2024 | 7.27 | 7.32 | 7.02 | 7.19 | 7.11 | 5,045,988 |
17 Jan 2024 | 7.48 | 7.48 | 7.28 | 7.28 | 7.19 | 4,848,200 |
16 Jan 2024 | 7.58 | 7.60 | 7.36 | 7.50 | 7.41 | 6,002,021 |
15 Jan 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.58 | - |
12 Jan 2024 | 7.56 | 7.87 | 7.56 | 7.67 | 7.58 | 7,629,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |