Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 6.65 | 6.70 | 6.61 | 6.68 | 6.68 | 25,972 |
20 May 2024 | 6.62 | 6.71 | 6.56 | 6.66 | 6.66 | 315,080 |
17 May 2024 | 6.73 | 6.76 | 6.61 | 6.75 | 6.75 | 46,019 |
16 May 2024 | 6.74 | 6.77 | 6.66 | 6.73 | 6.73 | 41,838 |
15 May 2024 | 6.72 | 6.77 | 6.65 | 6.71 | 6.71 | 30,942 |
14 May 2024 | 6.57 | 6.74 | 6.57 | 6.67 | 6.67 | 44,381 |
13 May 2024 | 6.45 | 6.52 | 6.41 | 6.52 | 6.52 | 76,224 |
10 May 2024 | 6.60 | 6.60 | 6.33 | 6.33 | 6.33 | 207,301 |
09 May 2024 | 6.57 | 6.57 | 6.43 | 6.53 | 6.53 | 65,814 |
08 May 2024 | 6.75 | 6.85 | 6.74 | 6.84 | 6.84 | 106,046 |
07 May 2024 | 6.82 | 6.92 | 6.81 | 6.84 | 6.84 | 42,431 |
06 May 2024 | 6.72 | 6.81 | 6.66 | 6.78 | 6.78 | 32,983 |
03 May 2024 | 6.61 | 6.86 | 6.61 | 6.73 | 6.73 | 28,418 |
02 May 2024 | 6.38 | 6.52 | 6.29 | 6.44 | 6.44 | 34,051 |
01 May 2024 | 6.20 | 6.50 | 6.14 | 6.38 | 6.38 | 54,373 |
30 Apr 2024 | 6.50 | 6.50 | 6.11 | 6.20 | 6.20 | 94,256 |
29 Apr 2024 | 6.55 | 6.61 | 6.49 | 6.50 | 6.50 | 52,354 |
26 Apr 2024 | 5.85 | 6.58 | 5.85 | 6.54 | 6.54 | 55,648 |
25 Apr 2024 | 6.43 | 6.43 | 6.25 | 6.30 | 6.30 | 86,896 |
24 Apr 2024 | 6.44 | 6.55 | 6.30 | 6.43 | 6.43 | 98,767 |
23 Apr 2024 | 6.45 | 6.54 | 6.41 | 6.54 | 6.54 | 454,121 |
22 Apr 2024 | 6.50 | 6.64 | 6.28 | 6.58 | 6.58 | 86,732 |
19 Apr 2024 | 6.31 | 6.53 | 6.30 | 6.47 | 6.47 | 82,763 |
18 Apr 2024 | 6.45 | 6.51 | 6.31 | 6.44 | 6.44 | 70,609 |
17 Apr 2024 | 6.30 | 6.55 | 6.30 | 6.47 | 6.47 | 131,212 |
16 Apr 2024 | 6.32 | 6.50 | 6.30 | 6.46 | 6.46 | 114,999 |
15 Apr 2024 | 6.95 | 6.95 | 6.53 | 6.68 | 6.68 | 100,484 |
12 Apr 2024 | 7.21 | 7.21 | 6.85 | 6.92 | 6.92 | 39,105 |
11 Apr 2024 | 7.11 | 7.21 | 7.00 | 7.03 | 7.03 | 66,807 |
10 Apr 2024 | 7.10 | 7.50 | 7.01 | 7.05 | 7.05 | 126,976 |
09 Apr 2024 | 7.24 | 7.46 | 7.24 | 7.46 | 7.46 | 310,619 |
08 Apr 2024 | 7.39 | 7.39 | 7.14 | 7.18 | 7.18 | 166,487 |
05 Apr 2024 | 7.30 | 7.30 | 7.12 | 7.16 | 7.16 | 73,627 |
04 Apr 2024 | 7.03 | 7.27 | 7.03 | 7.13 | 7.13 | 81,719 |
03 Apr 2024 | 6.85 | 7.00 | 6.81 | 7.00 | 7.00 | 137,956 |
02 Apr 2024 | 7.00 | 7.00 | 6.93 | 6.95 | 6.95 | 52,015 |
01 Apr 2024 | 7.00 | 7.22 | 7.00 | 7.04 | 7.04 | 96,923 |
28 Mar 2024 | 7.36 | 7.36 | 7.20 | 7.24 | 7.24 | 223,647 |
28 Mar 2024 | 0.031128 Dividend | |||||
27 Mar 2024 | 7.15 | 7.48 | 7.14 | 7.47 | 7.44 | 86,328 |
26 Mar 2024 | 7.25 | 7.32 | 7.12 | 7.27 | 7.24 | 52,222 |
25 Mar 2024 | 7.27 | 7.27 | 6.96 | 7.23 | 7.20 | 43,560 |
22 Mar 2024 | 7.35 | 7.40 | 7.24 | 7.32 | 7.29 | 38,019 |
21 Mar 2024 | 7.30 | 8.00 | 7.30 | 7.46 | 7.43 | 23,082 |
20 Mar 2024 | 7.44 | 7.65 | 7.31 | 7.60 | 7.57 | 38,360 |
19 Mar 2024 | 7.33 | 7.42 | 7.26 | 7.34 | 7.31 | 31,234 |
18 Mar 2024 | 7.43 | 7.47 | 7.33 | 7.41 | 7.38 | 55,605 |
15 Mar 2024 | 7.58 | 7.59 | 7.43 | 7.48 | 7.45 | 56,496 |
14 Mar 2024 | 7.76 | 7.76 | 7.51 | 7.55 | 7.52 | 32,062 |
13 Mar 2024 | 7.82 | 7.89 | 7.67 | 7.78 | 7.75 | 124,204 |
12 Mar 2024 | 7.70 | 7.77 | 7.65 | 7.76 | 7.73 | 79,972 |
11 Mar 2024 | 7.47 | 7.70 | 7.24 | 7.70 | 7.67 | 42,910 |
08 Mar 2024 | 7.64 | 7.66 | 7.48 | 7.51 | 7.48 | 74,795 |
07 Mar 2024 | 7.86 | 7.86 | 7.40 | 7.53 | 7.50 | 491,976 |
06 Mar 2024 | 7.90 | 7.90 | 7.38 | 7.58 | 7.55 | 96,541 |
05 Mar 2024 | 7.53 | 7.59 | 7.36 | 7.41 | 7.38 | 155,471 |
04 Mar 2024 | 7.50 | 7.54 | 7.42 | 7.50 | 7.47 | 25,234 |
01 Mar 2024 | 7.80 | 7.80 | 7.53 | 7.54 | 7.51 | 63,843 |
01 Mar 2024 | 0.040322 Dividend | |||||
29 Feb 2024 | 7.70 | 8.05 | 7.66 | 8.05 | 7.98 | 37,258 |
28 Feb 2024 | 7.75 | 7.75 | 7.56 | 7.70 | 7.63 | 69,636 |
27 Feb 2024 | 7.47 | 7.70 | 7.45 | 7.62 | 7.55 | 36,105 |
26 Feb 2024 | 7.43 | 7.48 | 7.42 | 7.47 | 7.40 | 47,191 |
23 Feb 2024 | 7.35 | 7.65 | 7.26 | 7.38 | 7.31 | 92,579 |
22 Feb 2024 | 7.61 | 7.86 | 7.59 | 7.66 | 7.59 | 89,098 |
21 Feb 2024 | 7.86 | 7.86 | 7.67 | 7.72 | 7.65 | 30,232 |
20 Feb 2024 | 7.70 | 7.84 | 7.62 | 7.73 | 7.66 | 52,427 |
16 Feb 2024 | 7.78 | 7.86 | 7.64 | 7.65 | 7.58 | 69,178 |
15 Feb 2024 | 7.80 | 7.85 | 7.61 | 7.65 | 7.58 | 62,032 |
14 Feb 2024 | 7.90 | 7.98 | 7.75 | 7.81 | 7.74 | 692,628 |
13 Feb 2024 | 8.38 | 8.38 | 7.80 | 7.91 | 7.84 | 46,674 |
12 Feb 2024 | 8.03 | 8.30 | 7.88 | 8.05 | 7.98 | 28,521 |
09 Feb 2024 | 8.16 | 8.16 | 7.96 | 8.03 | 7.96 | 27,569 |
08 Feb 2024 | 8.20 | 8.20 | 7.90 | 7.95 | 7.88 | 61,464 |
07 Feb 2024 | 8.02 | 8.15 | 7.90 | 8.10 | 8.03 | 186,611 |
06 Feb 2024 | 7.85 | 8.12 | 7.85 | 8.03 | 7.96 | 65,997 |
05 Feb 2024 | 7.85 | 8.20 | 7.79 | 7.92 | 7.85 | 59,425 |
02 Feb 2024 | 8.21 | 8.21 | 7.85 | 7.92 | 7.85 | 151,433 |
01 Feb 2024 | 7.98 | 8.17 | 7.93 | 8.15 | 8.07 | 17,757 |
31 Jan 2024 | 7.90 | 8.20 | 7.87 | 7.87 | 7.80 | 29,932 |
30 Jan 2024 | 8.02 | 8.02 | 7.80 | 7.85 | 7.78 | 75,206 |
29 Jan 2024 | 8.04 | 8.26 | 7.92 | 8.09 | 8.02 | 446,818 |
26 Jan 2024 | 8.44 | 8.44 | 8.00 | 8.30 | 8.22 | 32,396 |
25 Jan 2024 | 8.59 | 8.59 | 8.21 | 8.23 | 8.15 | 20,557 |
24 Jan 2024 | 8.45 | 8.57 | 8.14 | 8.54 | 8.46 | 37,391 |
23 Jan 2024 | 8.20 | 8.45 | 8.04 | 8.33 | 8.25 | 32,041 |
22 Jan 2024 | 8.38 | 8.38 | 8.10 | 8.10 | 8.03 | 68,556 |
19 Jan 2024 | 8.53 | 8.60 | 8.23 | 8.40 | 8.32 | 71,421 |
18 Jan 2024 | 8.26 | 8.60 | 8.26 | 8.54 | 8.46 | 58,879 |
17 Jan 2024 | 8.50 | 8.55 | 8.33 | 8.44 | 8.36 | 71,967 |
16 Jan 2024 | 8.75 | 8.88 | 8.45 | 8.60 | 8.52 | 64,339 |
12 Jan 2024 | 8.76 | 8.94 | 8.66 | 8.75 | 8.67 | 100,231 |
11 Jan 2024 | 8.54 | 8.70 | 8.45 | 8.62 | 8.54 | 146,130 |
10 Jan 2024 | 8.88 | 8.88 | 8.54 | 8.56 | 8.48 | 85,077 |
09 Jan 2024 | 8.81 | 8.82 | 8.51 | 8.70 | 8.62 | 356,583 |
08 Jan 2024 | 9.00 | 9.00 | 8.65 | 8.75 | 8.67 | 1,043,360 |
05 Jan 2024 | 8.80 | 8.85 | 8.63 | 8.77 | 8.69 | 5,471 |
04 Jan 2024 | 8.58 | 8.69 | 8.51 | 8.58 | 8.50 | 8,814 |
04 Jan 2024 | 0.061664 Dividend | |||||
03 Jan 2024 | 8.74 | 9.00 | 8.60 | 9.00 | 8.86 | 16,971 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |