Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 5.69 | 5.84 | 5.50 | 5.79 | 5.79 | 218,800 |
25 Apr 2024 | 5.42 | 5.71 | 5.41 | 5.66 | 5.66 | 365,500 |
24 Apr 2024 | 5.99 | 6.07 | 5.94 | 6.05 | 6.05 | 134,300 |
23 Apr 2024 | 6.00 | 6.14 | 6.00 | 6.13 | 6.13 | 194,500 |
22 Apr 2024 | 6.41 | 6.47 | 6.35 | 6.45 | 6.45 | 138,000 |
19 Apr 2024 | 6.80 | 6.90 | 6.74 | 6.87 | 6.87 | 23,200 |
18 Apr 2024 | 6.85 | 7.00 | 6.80 | 6.95 | 6.95 | 46,100 |
17 Apr 2024 | 7.06 | 7.24 | 6.95 | 7.02 | 7.02 | 37,800 |
16 Apr 2024 | 6.95 | 6.98 | 6.85 | 6.98 | 6.98 | 170,600 |
15 Apr 2024 | 7.31 | 7.49 | 7.27 | 7.31 | 7.31 | 64,400 |
12 Apr 2024 | 7.64 | 7.69 | 7.42 | 7.42 | 7.42 | 175,200 |
11 Apr 2024 | 7.24 | 7.47 | 7.24 | 7.46 | 7.46 | 139,300 |
10 Apr 2024 | 7.16 | 7.25 | 7.04 | 7.21 | 7.21 | 36,000 |
09 Apr 2024 | 7.37 | 7.43 | 7.14 | 7.28 | 7.28 | 108,100 |
08 Apr 2024 | 7.08 | 7.22 | 6.99 | 7.22 | 7.22 | 149,400 |
05 Apr 2024 | 6.84 | 6.90 | 6.75 | 6.81 | 6.81 | 74,100 |
04 Apr 2024 | 7.03 | 7.10 | 6.85 | 7.09 | 7.09 | 228,200 |
03 Apr 2024 | 6.84 | 7.04 | 6.71 | 7.04 | 7.04 | 205,300 |
02 Apr 2024 | 6.93 | 7.07 | 6.85 | 7.07 | 7.07 | 132,700 |
01 Apr 2024 | 6.95 | 6.95 | 6.80 | 6.85 | 6.85 | 32,800 |
28 Mar 2024 | 6.83 | 6.93 | 6.75 | 6.93 | 6.93 | 66,000 |
27 Mar 2024 | 6.87 | 6.87 | 6.75 | 6.85 | 6.85 | 51,700 |
27 Mar 2024 | 0.081 Dividend | |||||
26 Mar 2024 | 7.09 | 7.22 | 6.95 | 7.09 | 7.01 | 24,700 |
25 Mar 2024 | 7.10 | 7.18 | 7.01 | 7.13 | 7.05 | 40,800 |
22 Mar 2024 | 6.80 | 7.20 | 6.80 | 7.03 | 6.95 | 28,600 |
21 Mar 2024 | 6.57 | 6.95 | 6.57 | 6.90 | 6.82 | 24,200 |
20 Mar 2024 | 6.51 | 6.80 | 6.25 | 6.76 | 6.68 | 63,500 |
19 Mar 2024 | 6.20 | 6.20 | 6.08 | 6.13 | 6.06 | 27,000 |
18 Mar 2024 | 6.47 | 6.47 | 6.19 | 6.29 | 6.22 | 163,500 |
15 Mar 2024 | 6.91 | 6.96 | 6.74 | 6.79 | 6.71 | 71,300 |
14 Mar 2024 | 6.97 | 6.97 | 6.71 | 6.86 | 6.78 | 108,600 |
13 Mar 2024 | 6.98 | 7.24 | 6.98 | 7.22 | 7.14 | 57,000 |
12 Mar 2024 | 6.76 | 6.76 | 6.61 | 6.72 | 6.64 | 21,900 |
11 Mar 2024 | 6.71 | 6.83 | 6.65 | 6.75 | 6.67 | 99,100 |
08 Mar 2024 | 6.78 | 6.88 | 6.72 | 6.79 | 6.71 | 83,000 |
07 Mar 2024 | 6.47 | 6.62 | 6.45 | 6.62 | 6.54 | 36,200 |
06 Mar 2024 | 6.33 | 6.39 | 6.28 | 6.32 | 6.25 | 87,800 |
05 Mar 2024 | 6.17 | 6.17 | 6.00 | 6.07 | 6.00 | 44,700 |
04 Mar 2024 | 6.40 | 6.40 | 6.07 | 6.26 | 6.19 | 57,100 |
01 Mar 2024 | 6.55 | 6.57 | 6.51 | 6.56 | 6.49 | 33,900 |
29 Feb 2024 | 6.61 | 6.61 | 6.38 | 6.42 | 6.35 | 39,700 |
28 Feb 2024 | 6.31 | 6.47 | 6.27 | 6.37 | 6.30 | 46,900 |
27 Feb 2024 | 6.42 | 6.55 | 6.40 | 6.55 | 6.48 | 27,100 |
26 Feb 2024 | 6.57 | 6.57 | 6.35 | 6.37 | 6.30 | 54,800 |
23 Feb 2024 | 6.46 | 6.54 | 6.40 | 6.52 | 6.45 | 26,600 |
22 Feb 2024 | 6.26 | 6.44 | 6.26 | 6.31 | 6.24 | 19,200 |
21 Feb 2024 | 6.12 | 6.12 | 6.00 | 6.11 | 6.04 | 146,200 |
20 Feb 2024 | 6.49 | 6.49 | 6.27 | 6.47 | 6.40 | 103,400 |
16 Feb 2024 | 6.54 | 6.60 | 6.50 | 6.59 | 6.51 | 40,600 |
15 Feb 2024 | 6.41 | 6.49 | 6.33 | 6.48 | 6.41 | 95,000 |
14 Feb 2024 | 6.21 | 6.25 | 6.15 | 6.18 | 6.11 | 36,600 |
13 Feb 2024 | 6.20 | 6.28 | 6.05 | 6.09 | 6.02 | 26,500 |
12 Feb 2024 | 6.09 | 6.22 | 6.06 | 6.19 | 6.12 | 25,500 |
09 Feb 2024 | 6.21 | 6.21 | 6.09 | 6.14 | 6.07 | 67,900 |
08 Feb 2024 | 6.36 | 6.48 | 6.27 | 6.48 | 6.41 | 89,900 |
07 Feb 2024 | 6.85 | 6.85 | 6.66 | 6.79 | 6.71 | 28,500 |
06 Feb 2024 | 6.99 | 6.99 | 6.80 | 6.90 | 6.82 | 18,300 |
05 Feb 2024 | 6.99 | 6.99 | 6.76 | 6.90 | 6.82 | 28,300 |
02 Feb 2024 | 7.00 | 7.00 | 6.85 | 7.00 | 6.92 | 13,900 |
01 Feb 2024 | 7.14 | 7.31 | 7.14 | 7.26 | 7.18 | 24,300 |
31 Jan 2024 | 7.07 | 7.17 | 6.95 | 6.98 | 6.90 | 18,900 |
30 Jan 2024 | 7.29 | 7.29 | 7.03 | 7.19 | 7.11 | 17,200 |
29 Jan 2024 | 7.12 | 7.29 | 7.11 | 7.27 | 7.19 | 85,800 |
26 Jan 2024 | 7.62 | 7.62 | 7.34 | 7.37 | 7.29 | 16,200 |
25 Jan 2024 | 7.44 | 7.47 | 7.34 | 7.35 | 7.27 | 26,000 |
24 Jan 2024 | 7.35 | 7.41 | 7.27 | 7.27 | 7.19 | 19,000 |
23 Jan 2024 | 7.00 | 7.11 | 6.98 | 7.09 | 7.01 | 44,400 |
22 Jan 2024 | 6.90 | 7.03 | 6.90 | 6.96 | 6.88 | 33,800 |
19 Jan 2024 | 7.05 | 7.17 | 6.95 | 7.12 | 7.04 | 10,600 |
18 Jan 2024 | 7.00 | 7.32 | 6.85 | 7.15 | 7.06 | 19,700 |
17 Jan 2024 | 7.00 | 7.13 | 6.89 | 7.00 | 6.92 | 25,800 |
16 Jan 2024 | 7.59 | 7.59 | 7.23 | 7.23 | 7.15 | 34,700 |
12 Jan 2024 | 7.68 | 7.78 | 7.62 | 7.72 | 7.63 | 53,800 |
11 Jan 2024 | 7.58 | 7.58 | 7.37 | 7.47 | 7.38 | 10,300 |
10 Jan 2024 | 7.55 | 7.56 | 7.42 | 7.43 | 7.35 | 23,100 |
09 Jan 2024 | 7.68 | 7.68 | 7.50 | 7.53 | 7.44 | 19,300 |
08 Jan 2024 | 7.59 | 7.73 | 7.57 | 7.73 | 7.64 | 10,200 |
05 Jan 2024 | 7.62 | 7.84 | 7.62 | 7.70 | 7.61 | 16,800 |
04 Jan 2024 | 7.65 | 7.66 | 7.59 | 7.62 | 7.53 | 34,900 |
03 Jan 2024 | 7.92 | 8.04 | 7.62 | 7.90 | 7.81 | 21,500 |
02 Jan 2024 | 8.69 | 8.69 | 8.35 | 8.42 | 8.32 | 46,800 |
29 Dec 2023 | 8.98 | 8.98 | 8.35 | 8.70 | 8.60 | 17,400 |
28 Dec 2023 | 8.56 | 8.59 | 8.37 | 8.37 | 8.27 | 42,800 |
27 Dec 2023 | 8.60 | 8.89 | 8.60 | 8.83 | 8.73 | 89,800 |
26 Dec 2023 | 8.39 | 8.39 | 8.12 | 8.32 | 8.23 | 13,500 |
22 Dec 2023 | 8.83 | 8.83 | 8.30 | 8.34 | 8.24 | 23,600 |
21 Dec 2023 | 8.09 | 8.33 | 8.09 | 8.33 | 8.23 | 32,000 |
20 Dec 2023 | 8.55 | 8.55 | 7.99 | 7.99 | 7.90 | 36,000 |
19 Dec 2023 | 8.01 | 8.49 | 7.82 | 8.32 | 8.22 | 123,000 |
18 Dec 2023 | 8.05 | 8.05 | 7.74 | 7.78 | 7.69 | 75,200 |
15 Dec 2023 | 7.90 | 7.90 | 7.51 | 7.53 | 7.44 | 49,900 |
14 Dec 2023 | 7.43 | 7.71 | 7.43 | 7.65 | 7.56 | 90,500 |
13 Dec 2023 | 6.72 | 6.89 | 6.28 | 6.86 | 6.78 | 90,400 |
12 Dec 2023 | 6.88 | 6.88 | 6.68 | 6.80 | 6.72 | 30,100 |
11 Dec 2023 | 6.88 | 6.88 | 6.74 | 6.79 | 6.71 | 44,400 |
08 Dec 2023 | 6.57 | 6.84 | 6.57 | 6.74 | 6.66 | 17,200 |
07 Dec 2023 | 6.75 | 6.85 | 6.69 | 6.84 | 6.76 | 28,700 |
06 Dec 2023 | 6.45 | 6.63 | 6.45 | 6.47 | 6.40 | 49,900 |
05 Dec 2023 | 6.31 | 6.33 | 6.25 | 6.33 | 6.26 | 39,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |