Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 6.95 | 7.00 | 6.78 | 6.95 | 6.95 | 983,447 |
17 Apr 2024 | 6.81 | 6.95 | 6.81 | 6.91 | 6.91 | 2,576,112 |
16 Apr 2024 | 6.84 | 6.87 | 6.77 | 6.81 | 6.81 | 2,476,224 |
15 Apr 2024 | 6.84 | 6.94 | 6.81 | 6.89 | 6.89 | 2,115,717 |
12 Apr 2024 | 6.90 | 6.96 | 6.83 | 6.84 | 6.84 | 2,168,243 |
11 Apr 2024 | 7.05 | 7.07 | 6.82 | 6.91 | 6.91 | 2,843,584 |
10 Apr 2024 | 7.00 | 7.05 | 6.93 | 7.04 | 7.04 | 2,807,825 |
09 Apr 2024 | 7.09 | 7.11 | 6.99 | 7.00 | 7.00 | 2,521,083 |
08 Apr 2024 | 7.00 | 7.09 | 6.97 | 7.06 | 7.06 | 2,779,014 |
05 Apr 2024 | 6.90 | 7.00 | 6.88 | 6.98 | 6.98 | 3,440,036 |
04 Apr 2024 | 6.93 | 7.00 | 6.92 | 7.00 | 7.00 | 2,713,792 |
03 Apr 2024 | 6.90 | 6.94 | 6.88 | 6.92 | 6.92 | 2,624,105 |
02 Apr 2024 | 6.75 | 6.91 | 6.75 | 6.89 | 6.89 | 3,148,879 |
28 Mar 2024 | 6.74 | 6.78 | 6.71 | 6.78 | 6.78 | 5,788,951 |
27 Mar 2024 | 6.74 | 6.80 | 6.73 | 6.76 | 6.76 | 5,824,950 |
26 Mar 2024 | 6.64 | 6.74 | 6.60 | 6.72 | 6.72 | 6,376,510 |
26 Mar 2024 | 0.107742 Dividend | |||||
25 Mar 2024 | 6.70 | 6.82 | 6.68 | 6.75 | 6.64 | 2,753,993 |
22 Mar 2024 | 6.67 | 6.74 | 6.66 | 6.70 | 6.60 | 3,701,467 |
21 Mar 2024 | 6.84 | 6.84 | 6.65 | 6.67 | 6.57 | 3,641,650 |
20 Mar 2024 | 6.75 | 6.85 | 6.71 | 6.81 | 6.70 | 5,655,590 |
19 Mar 2024 | 6.62 | 6.75 | 6.62 | 6.74 | 6.63 | 4,967,232 |
18 Mar 2024 | 6.60 | 6.63 | 6.51 | 6.60 | 6.50 | 5,398,214 |
15 Mar 2024 | 6.46 | 6.63 | 6.44 | 6.57 | 6.47 | 56,046,590 |
14 Mar 2024 | 6.41 | 6.46 | 6.40 | 6.41 | 6.31 | 6,111,710 |
13 Mar 2024 | 6.38 | 6.47 | 6.38 | 6.41 | 6.31 | 8,222,518 |
12 Mar 2024 | 6.35 | 6.45 | 6.33 | 6.40 | 6.30 | 9,371,766 |
11 Mar 2024 | 6.22 | 6.34 | 6.19 | 6.31 | 6.21 | 5,682,023 |
08 Mar 2024 | 6.24 | 6.44 | 6.16 | 6.22 | 6.12 | 8,897,644 |
07 Mar 2024 | 6.18 | 6.26 | 6.06 | 6.15 | 6.05 | 3,929,065 |
06 Mar 2024 | 6.10 | 6.25 | 6.10 | 6.16 | 6.06 | 5,009,213 |
05 Mar 2024 | 6.07 | 6.10 | 6.03 | 6.09 | 5.99 | 1,738,886 |
04 Mar 2024 | 6.01 | 6.09 | 6.01 | 6.07 | 5.97 | 2,332,285 |
01 Mar 2024 | 5.85 | 6.05 | 5.85 | 6.00 | 5.90 | 5,522,248 |
29 Feb 2024 | 5.91 | 5.96 | 5.86 | 5.87 | 5.77 | 3,263,059 |
28 Feb 2024 | 5.90 | 5.97 | 5.89 | 5.92 | 5.83 | 2,826,823 |
27 Feb 2024 | 5.85 | 5.90 | 5.84 | 5.89 | 5.79 | 3,136,187 |
26 Feb 2024 | 5.83 | 5.87 | 5.79 | 5.85 | 5.76 | 2,894,354 |
23 Feb 2024 | 5.74 | 5.81 | 5.72 | 5.81 | 5.72 | 2,624,874 |
22 Feb 2024 | 5.76 | 5.84 | 5.75 | 5.80 | 5.71 | 4,486,249 |
21 Feb 2024 | 5.72 | 5.79 | 5.71 | 5.73 | 5.64 | 1,946,331 |
20 Feb 2024 | 5.66 | 5.73 | 5.65 | 5.72 | 5.63 | 1,967,105 |
19 Feb 2024 | 5.65 | 5.70 | 5.64 | 5.66 | 5.57 | 1,820,575 |
16 Feb 2024 | 5.82 | 5.82 | 5.63 | 5.64 | 5.55 | 2,995,513 |
15 Feb 2024 | 5.77 | 5.82 | 5.72 | 5.78 | 5.69 | 2,306,870 |
14 Feb 2024 | 5.81 | 5.86 | 5.75 | 5.75 | 5.66 | 2,571,626 |
13 Feb 2024 | 5.74 | 5.85 | 5.73 | 5.81 | 5.71 | 3,670,618 |
12 Feb 2024 | 5.63 | 5.74 | 5.62 | 5.73 | 5.64 | 2,667,284 |
09 Feb 2024 | 5.53 | 5.61 | 5.49 | 5.59 | 5.50 | 3,187,473 |
08 Feb 2024 | 5.59 | 5.62 | 5.53 | 5.53 | 5.44 | 4,092,256 |
07 Feb 2024 | 5.62 | 5.64 | 5.55 | 5.56 | 5.47 | 2,656,151 |
06 Feb 2024 | 5.59 | 5.68 | 5.57 | 5.63 | 5.54 | 2,531,777 |
05 Feb 2024 | 5.67 | 5.74 | 5.56 | 5.57 | 5.49 | 3,661,689 |
02 Feb 2024 | 5.64 | 5.65 | 5.53 | 5.62 | 5.53 | 3,698,936 |
01 Feb 2024 | 5.66 | 5.75 | 5.59 | 5.60 | 5.51 | 4,590,502 |
31 Jan 2024 | 5.76 | 5.84 | 5.72 | 5.72 | 5.63 | 5,134,387 |
30 Jan 2024 | 5.74 | 5.78 | 5.67 | 5.73 | 5.64 | 5,224,271 |
29 Jan 2024 | 5.81 | 5.84 | 5.75 | 5.75 | 5.65 | 4,239,303 |
26 Jan 2024 | 5.74 | 5.84 | 5.69 | 5.80 | 5.71 | 5,979,596 |
25 Jan 2024 | 5.80 | 5.85 | 5.71 | 5.75 | 5.66 | 19,001,675 |
24 Jan 2024 | 6.02 | 6.15 | 6.00 | 6.12 | 6.02 | 3,476,532 |
23 Jan 2024 | 5.98 | 6.03 | 5.92 | 6.00 | 5.90 | 3,651,107 |
22 Jan 2024 | 5.92 | 6.01 | 5.90 | 5.96 | 5.87 | 1,950,781 |
19 Jan 2024 | 5.89 | 5.90 | 5.82 | 5.88 | 5.79 | 2,666,235 |
18 Jan 2024 | 5.93 | 5.94 | 5.78 | 5.84 | 5.75 | 3,773,231 |
17 Jan 2024 | 5.96 | 5.96 | 5.84 | 5.86 | 5.77 | 3,550,533 |
16 Jan 2024 | 6.11 | 6.12 | 5.96 | 6.01 | 5.91 | 2,087,167 |
15 Jan 2024 | 6.13 | 6.15 | 6.10 | 6.12 | 6.02 | 2,232,588 |
12 Jan 2024 | 5.93 | 6.07 | 5.92 | 6.06 | 5.96 | 3,133,270 |
11 Jan 2024 | 5.99 | 6.02 | 5.91 | 5.93 | 5.84 | 2,066,717 |
10 Jan 2024 | 6.05 | 6.06 | 5.93 | 5.96 | 5.87 | 1,974,212 |
09 Jan 2024 | 6.20 | 6.20 | 6.04 | 6.07 | 5.97 | 2,156,508 |
08 Jan 2024 | 6.13 | 6.21 | 6.11 | 6.18 | 6.08 | 2,068,431 |
05 Jan 2024 | 6.10 | 6.14 | 6.04 | 6.12 | 6.02 | 1,950,978 |
04 Jan 2024 | 5.99 | 6.12 | 5.97 | 6.12 | 6.02 | 2,637,960 |
03 Jan 2024 | 5.97 | 6.09 | 5.96 | 5.98 | 5.88 | 2,586,184 |
02 Jan 2024 | 5.84 | 5.98 | 5.83 | 5.97 | 5.87 | 2,811,559 |
29 Dec 2023 | 5.78 | 5.82 | 5.78 | 5.80 | 5.70 | 1,063,635 |
28 Dec 2023 | 5.81 | 5.82 | 5.77 | 5.79 | 5.70 | 921,593 |
27 Dec 2023 | 5.81 | 5.84 | 5.78 | 5.80 | 5.71 | 2,368,714 |
27 Dec 2023 | 0.142208 Dividend | |||||
22 Dec 2023 | 5.95 | 5.96 | 5.91 | 5.93 | 5.70 | 1,611,763 |
21 Dec 2023 | 5.89 | 5.95 | 5.89 | 5.93 | 5.70 | 2,108,101 |
20 Dec 2023 | 5.82 | 5.91 | 5.78 | 5.87 | 5.64 | 2,326,040 |
19 Dec 2023 | 5.80 | 5.83 | 5.76 | 5.81 | 5.58 | 1,996,231 |
18 Dec 2023 | 5.81 | 5.87 | 5.79 | 5.81 | 5.58 | 4,177,780 |
15 Dec 2023 | 5.91 | 5.93 | 5.79 | 5.81 | 5.58 | 7,007,594 |
14 Dec 2023 | 6.08 | 6.09 | 5.80 | 5.90 | 5.67 | 6,765,243 |
13 Dec 2023 | 6.02 | 6.08 | 5.98 | 6.05 | 5.81 | 5,398,272 |
12 Dec 2023 | 6.08 | 6.10 | 5.98 | 6.01 | 5.77 | 2,545,216 |
11 Dec 2023 | 6.11 | 6.15 | 6.03 | 6.08 | 5.84 | 2,645,994 |
08 Dec 2023 | 6.06 | 6.13 | 5.94 | 6.11 | 5.86 | 3,854,655 |
07 Dec 2023 | 6.25 | 6.26 | 6.00 | 6.04 | 5.80 | 4,085,430 |
06 Dec 2023 | 6.34 | 6.35 | 6.25 | 6.26 | 6.01 | 2,113,265 |
05 Dec 2023 | 6.44 | 6.44 | 6.30 | 6.31 | 6.06 | 3,018,668 |
04 Dec 2023 | 6.43 | 6.48 | 6.41 | 6.44 | 6.18 | 1,510,500 |
01 Dec 2023 | 6.48 | 6.49 | 6.42 | 6.44 | 6.19 | 1,695,513 |
30 Nov 2023 | 6.49 | 6.50 | 6.44 | 6.44 | 6.19 | 2,655,074 |
29 Nov 2023 | 6.49 | 6.53 | 6.43 | 6.44 | 6.19 | 1,803,552 |
28 Nov 2023 | 6.42 | 6.51 | 6.41 | 6.50 | 6.24 | 1,390,408 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |