Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 7.13 | 7.22 | 7.08 | 7.10 | 7.10 | 1,375,088 |
28 May 2024 | 7.16 | 7.26 | 7.10 | 7.13 | 7.13 | 1,399,692 |
27 May 2024 | 7.16 | 7.17 | 7.09 | 7.16 | 7.16 | 730,477 |
24 May 2024 | 7.10 | 7.17 | 7.01 | 7.16 | 7.16 | 1,831,976 |
23 May 2024 | 7.16 | 7.30 | 7.06 | 7.20 | 7.20 | 2,045,994 |
22 May 2024 | 7.32 | 7.35 | 7.15 | 7.15 | 7.15 | 1,587,347 |
21 May 2024 | 7.28 | 7.32 | 7.16 | 7.31 | 7.31 | 2,882,585 |
20 May 2024 | 7.79 | 7.86 | 7.24 | 7.24 | 7.24 | 7,735,290 |
20 May 2024 | 0.56 Dividend | |||||
17 May 2024 | 8.24 | 8.28 | 8.11 | 8.27 | 7.71 | 4,803,168 |
16 May 2024 | 8.21 | 8.27 | 8.13 | 8.19 | 7.63 | 3,063,923 |
15 May 2024 | 8.09 | 8.24 | 8.03 | 8.19 | 7.64 | 3,565,433 |
14 May 2024 | 7.93 | 8.06 | 7.91 | 8.03 | 7.49 | 2,544,705 |
13 May 2024 | 7.95 | 7.99 | 7.83 | 7.98 | 7.44 | 1,840,054 |
10 May 2024 | 7.95 | 7.95 | 7.82 | 7.93 | 7.39 | 2,323,724 |
09 May 2024 | 8.00 | 8.01 | 7.74 | 7.86 | 7.33 | 2,852,662 |
08 May 2024 | 8.25 | 8.26 | 7.92 | 8.00 | 7.46 | 3,774,549 |
07 May 2024 | 7.99 | 8.13 | 7.93 | 8.13 | 7.58 | 3,569,794 |
06 May 2024 | 7.85 | 7.99 | 7.84 | 7.99 | 7.45 | 1,768,797 |
03 May 2024 | 7.99 | 7.99 | 7.68 | 7.82 | 7.29 | 2,710,055 |
02 May 2024 | 7.94 | 8.01 | 7.87 | 7.93 | 7.39 | 2,716,023 |
30 Apr 2024 | 7.87 | 7.95 | 7.79 | 7.86 | 7.33 | 2,987,965 |
29 Apr 2024 | 7.71 | 7.86 | 7.67 | 7.84 | 7.31 | 3,329,594 |
26 Apr 2024 | 7.49 | 7.71 | 7.48 | 7.66 | 7.14 | 2,237,107 |
25 Apr 2024 | 7.56 | 7.64 | 7.43 | 7.43 | 6.93 | 1,540,814 |
24 Apr 2024 | 7.51 | 7.58 | 7.44 | 7.51 | 7.00 | 1,610,156 |
23 Apr 2024 | 7.33 | 7.51 | 7.32 | 7.51 | 7.00 | 2,457,173 |
22 Apr 2024 | 7.20 | 7.36 | 7.18 | 7.33 | 6.83 | 1,988,323 |
19 Apr 2024 | 7.15 | 7.18 | 7.01 | 7.17 | 6.68 | 1,847,994 |
18 Apr 2024 | 7.10 | 7.16 | 6.98 | 7.15 | 6.67 | 1,925,636 |
17 Apr 2024 | 6.65 | 7.05 | 6.65 | 7.03 | 6.55 | 3,073,099 |
16 Apr 2024 | 6.73 | 6.73 | 6.61 | 6.65 | 6.20 | 1,366,460 |
15 Apr 2024 | 6.78 | 6.89 | 6.76 | 6.81 | 6.35 | 1,317,942 |
12 Apr 2024 | 6.75 | 6.89 | 6.70 | 6.74 | 6.28 | 1,545,476 |
11 Apr 2024 | 6.89 | 6.92 | 6.68 | 6.72 | 6.27 | 1,544,269 |
10 Apr 2024 | 6.71 | 6.95 | 6.70 | 6.93 | 6.46 | 1,381,308 |
09 Apr 2024 | 6.93 | 6.97 | 6.70 | 6.70 | 6.24 | 1,690,136 |
08 Apr 2024 | 6.82 | 6.97 | 6.78 | 6.97 | 6.49 | 1,106,885 |
05 Apr 2024 | 6.90 | 6.93 | 6.73 | 6.82 | 6.36 | 2,246,489 |
04 Apr 2024 | 7.14 | 7.16 | 6.97 | 6.97 | 6.50 | 1,540,953 |
03 Apr 2024 | 7.02 | 7.15 | 7.02 | 7.15 | 6.67 | 1,677,465 |
02 Apr 2024 | 6.88 | 7.07 | 6.88 | 7.01 | 6.53 | 1,766,673 |
28 Mar 2024 | 7.01 | 7.01 | 6.93 | 6.94 | 6.47 | 1,133,090 |
27 Mar 2024 | 7.10 | 7.16 | 6.97 | 6.97 | 6.50 | 1,502,221 |
26 Mar 2024 | 6.91 | 7.16 | 6.90 | 7.11 | 6.63 | 2,968,582 |
25 Mar 2024 | 6.80 | 6.94 | 6.77 | 6.93 | 6.46 | 2,006,094 |
22 Mar 2024 | 6.80 | 6.86 | 6.76 | 6.83 | 6.37 | 1,854,786 |
21 Mar 2024 | 6.84 | 6.86 | 6.67 | 6.82 | 6.36 | 2,239,098 |
20 Mar 2024 | 6.93 | 7.14 | 6.70 | 6.80 | 6.34 | 3,544,487 |
19 Mar 2024 | 6.78 | 6.91 | 6.78 | 6.89 | 6.43 | 1,827,424 |
18 Mar 2024 | 6.87 | 6.87 | 6.71 | 6.83 | 6.37 | 3,491,262 |
15 Mar 2024 | 6.57 | 6.70 | 6.49 | 6.70 | 6.25 | 18,107,185 |
14 Mar 2024 | 6.72 | 6.75 | 6.50 | 6.54 | 6.10 | 3,798,600 |
13 Mar 2024 | 6.93 | 6.97 | 6.74 | 6.74 | 6.28 | 2,625,394 |
12 Mar 2024 | 6.82 | 6.95 | 6.77 | 6.93 | 6.46 | 2,304,059 |
11 Mar 2024 | 6.86 | 6.86 | 6.72 | 6.78 | 6.32 | 2,274,625 |
08 Mar 2024 | 6.99 | 7.00 | 6.82 | 6.90 | 6.43 | 1,802,081 |
07 Mar 2024 | 7.14 | 7.20 | 6.96 | 6.99 | 6.51 | 2,279,643 |
06 Mar 2024 | 7.18 | 7.25 | 7.07 | 7.16 | 6.68 | 1,934,158 |
05 Mar 2024 | 7.16 | 7.36 | 7.14 | 7.16 | 6.68 | 2,208,994 |
04 Mar 2024 | 7.10 | 7.37 | 7.09 | 7.16 | 6.68 | 8,080,717 |
01 Mar 2024 | 6.89 | 7.11 | 6.89 | 7.08 | 6.60 | 2,145,847 |
29 Feb 2024 | 7.07 | 7.07 | 6.89 | 6.91 | 6.45 | 2,370,626 |
28 Feb 2024 | 7.13 | 7.26 | 7.10 | 7.10 | 6.62 | 1,187,157 |
27 Feb 2024 | 7.26 | 7.26 | 7.11 | 7.17 | 6.68 | 1,537,352 |
26 Feb 2024 | 7.19 | 7.36 | 7.15 | 7.26 | 6.77 | 1,972,596 |
23 Feb 2024 | 6.97 | 7.18 | 6.93 | 7.18 | 6.69 | 2,077,100 |
22 Feb 2024 | 6.91 | 6.98 | 6.88 | 6.93 | 6.46 | 1,167,142 |
21 Feb 2024 | 6.76 | 6.92 | 6.76 | 6.88 | 6.41 | 811,395 |
20 Feb 2024 | 6.80 | 6.81 | 6.71 | 6.78 | 6.32 | 681,977 |
19 Feb 2024 | 6.83 | 6.92 | 6.80 | 6.83 | 6.37 | 519,424 |
16 Feb 2024 | 6.88 | 6.93 | 6.83 | 6.83 | 6.37 | 1,249,383 |
15 Feb 2024 | 6.89 | 6.93 | 6.75 | 6.87 | 6.41 | 1,038,058 |
14 Feb 2024 | 6.80 | 6.89 | 6.70 | 6.87 | 6.41 | 1,025,725 |
13 Feb 2024 | 6.72 | 6.89 | 6.68 | 6.82 | 6.35 | 1,359,660 |
12 Feb 2024 | 6.61 | 6.72 | 6.55 | 6.72 | 6.26 | 1,125,799 |
09 Feb 2024 | 6.57 | 6.63 | 6.44 | 6.57 | 6.13 | 1,092,236 |
08 Feb 2024 | 6.75 | 6.77 | 6.55 | 6.57 | 6.12 | 1,485,403 |
07 Feb 2024 | 6.76 | 6.82 | 6.43 | 6.71 | 6.26 | 2,608,640 |
06 Feb 2024 | 6.75 | 6.78 | 6.56 | 6.56 | 6.12 | 1,737,765 |
05 Feb 2024 | 6.64 | 6.76 | 6.58 | 6.74 | 6.29 | 2,130,218 |
02 Feb 2024 | 6.70 | 6.73 | 6.53 | 6.65 | 6.20 | 2,639,552 |
01 Feb 2024 | 6.96 | 7.09 | 6.64 | 6.66 | 6.21 | 3,962,895 |
31 Jan 2024 | 6.94 | 7.09 | 6.91 | 7.05 | 6.57 | 2,970,501 |
30 Jan 2024 | 6.69 | 7.10 | 6.68 | 6.95 | 6.48 | 3,274,150 |
29 Jan 2024 | 6.60 | 6.72 | 6.59 | 6.70 | 6.25 | 1,638,726 |
26 Jan 2024 | 6.55 | 6.63 | 6.48 | 6.63 | 6.18 | 1,748,809 |
25 Jan 2024 | 6.52 | 6.57 | 6.43 | 6.56 | 6.12 | 1,500,549 |
24 Jan 2024 | 6.50 | 6.59 | 6.45 | 6.55 | 6.11 | 2,001,492 |
23 Jan 2024 | 6.41 | 6.51 | 6.37 | 6.50 | 6.06 | 1,938,576 |
22 Jan 2024 | 6.39 | 6.43 | 6.26 | 6.38 | 5.95 | 1,865,350 |
19 Jan 2024 | 6.18 | 6.39 | 6.10 | 6.38 | 5.95 | 3,556,718 |
18 Jan 2024 | 6.16 | 6.31 | 6.07 | 6.13 | 5.72 | 3,661,202 |
17 Jan 2024 | 5.86 | 5.99 | 5.86 | 5.99 | 5.59 | 706,595 |
16 Jan 2024 | 5.87 | 5.91 | 5.82 | 5.91 | 5.51 | 576,247 |
15 Jan 2024 | 5.83 | 5.92 | 5.83 | 5.89 | 5.50 | 832,921 |
12 Jan 2024 | 5.85 | 5.91 | 5.84 | 5.86 | 5.46 | 530,252 |
11 Jan 2024 | 5.90 | 5.95 | 5.85 | 5.85 | 5.45 | 713,468 |
10 Jan 2024 | 5.91 | 5.95 | 5.88 | 5.93 | 5.53 | 641,112 |
09 Jan 2024 | 6.04 | 6.04 | 5.89 | 5.95 | 5.54 | 651,253 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |