Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 5.54 | 5.65 | 5.51 | 5.63 | 5.63 | 961,500 |
17 Apr 2024 | 5.55 | 5.58 | 5.51 | 5.51 | 5.51 | 880,300 |
16 Apr 2024 | 5.56 | 5.58 | 5.46 | 5.49 | 5.49 | 1,229,000 |
15 Apr 2024 | 5.75 | 5.78 | 5.57 | 5.59 | 5.59 | 1,459,900 |
12 Apr 2024 | 5.81 | 5.90 | 5.71 | 5.73 | 5.73 | 1,237,000 |
11 Apr 2024 | 5.90 | 5.95 | 5.76 | 5.83 | 5.83 | 1,957,000 |
10 Apr 2024 | 6.20 | 6.21 | 5.90 | 5.95 | 5.95 | 2,068,500 |
09 Apr 2024 | 6.25 | 6.37 | 6.25 | 6.36 | 6.36 | 777,400 |
08 Apr 2024 | 6.23 | 6.27 | 6.18 | 6.23 | 6.23 | 683,400 |
05 Apr 2024 | 6.08 | 6.20 | 6.04 | 6.19 | 6.19 | 1,558,200 |
04 Apr 2024 | 6.20 | 6.23 | 6.08 | 6.12 | 6.12 | 833,500 |
03 Apr 2024 | 6.10 | 6.16 | 6.07 | 6.14 | 6.14 | 807,100 |
02 Apr 2024 | 6.21 | 6.32 | 6.07 | 6.15 | 6.15 | 2,076,300 |
01 Apr 2024 | 6.37 | 6.37 | 6.23 | 6.29 | 6.29 | 1,313,800 |
28 Mar 2024 | 6.28 | 6.56 | 6.28 | 6.37 | 6.37 | 2,521,500 |
27 Mar 2024 | 6.17 | 6.30 | 6.15 | 6.27 | 6.27 | 1,763,800 |
26 Mar 2024 | 6.40 | 6.42 | 6.13 | 6.13 | 6.13 | 1,292,000 |
25 Mar 2024 | 6.36 | 6.46 | 6.33 | 6.33 | 6.33 | 786,200 |
22 Mar 2024 | 6.36 | 6.46 | 6.31 | 6.33 | 6.33 | 2,003,900 |
21 Mar 2024 | 6.32 | 6.41 | 6.29 | 6.36 | 6.36 | 2,153,600 |
20 Mar 2024 | 5.95 | 6.36 | 5.92 | 6.31 | 6.31 | 3,269,400 |
20 Mar 2024 | 0.16 Dividend | |||||
19 Mar 2024 | 5.96 | 6.13 | 5.91 | 6.12 | 5.96 | 2,413,100 |
18 Mar 2024 | 6.05 | 6.05 | 5.92 | 5.93 | 5.77 | 2,929,800 |
15 Mar 2024 | 6.00 | 6.12 | 5.97 | 6.03 | 5.87 | 8,720,000 |
14 Mar 2024 | 6.14 | 6.18 | 5.96 | 6.05 | 5.89 | 2,155,600 |
13 Mar 2024 | 6.16 | 6.27 | 6.16 | 6.19 | 6.03 | 2,397,700 |
12 Mar 2024 | 6.18 | 6.19 | 6.11 | 6.15 | 5.99 | 1,536,700 |
11 Mar 2024 | 6.16 | 6.25 | 6.15 | 6.17 | 6.01 | 914,200 |
08 Mar 2024 | 6.11 | 6.21 | 6.10 | 6.19 | 6.03 | 2,918,100 |
07 Mar 2024 | 6.07 | 6.14 | 5.99 | 6.03 | 5.87 | 1,247,000 |
06 Mar 2024 | 6.05 | 6.14 | 5.98 | 6.00 | 5.84 | 2,362,600 |
05 Mar 2024 | 6.02 | 6.08 | 5.99 | 6.00 | 5.84 | 1,597,100 |
04 Mar 2024 | 6.19 | 6.19 | 5.99 | 6.03 | 5.87 | 1,710,800 |
01 Mar 2024 | 6.15 | 6.20 | 6.08 | 6.14 | 5.98 | 1,473,300 |
29 Feb 2024 | 6.09 | 6.24 | 6.07 | 6.13 | 5.97 | 2,234,000 |
28 Feb 2024 | 6.05 | 6.12 | 6.00 | 6.05 | 5.89 | 651,300 |
27 Feb 2024 | 6.06 | 6.15 | 6.05 | 6.09 | 5.93 | 871,600 |
26 Feb 2024 | 6.12 | 6.23 | 6.03 | 6.04 | 5.88 | 1,079,100 |
23 Feb 2024 | 6.14 | 6.24 | 6.07 | 6.16 | 6.00 | 1,423,500 |
22 Feb 2024 | 6.12 | 6.23 | 6.11 | 6.14 | 5.98 | 1,726,600 |
21 Feb 2024 | 6.03 | 6.39 | 5.75 | 6.14 | 5.98 | 3,214,800 |
20 Feb 2024 | 6.60 | 6.64 | 6.49 | 6.51 | 6.34 | 1,314,800 |
16 Feb 2024 | 6.65 | 6.76 | 6.60 | 6.69 | 6.52 | 1,087,900 |
15 Feb 2024 | 6.58 | 6.80 | 6.56 | 6.75 | 6.57 | 1,163,300 |
14 Feb 2024 | 6.51 | 6.54 | 6.43 | 6.52 | 6.35 | 949,300 |
13 Feb 2024 | 6.45 | 6.52 | 6.40 | 6.45 | 6.28 | 1,185,300 |
12 Feb 2024 | 6.60 | 6.76 | 6.59 | 6.71 | 6.53 | 1,123,000 |
09 Feb 2024 | 6.48 | 6.62 | 6.48 | 6.60 | 6.43 | 981,900 |
08 Feb 2024 | 6.44 | 6.54 | 6.37 | 6.49 | 6.32 | 988,400 |
07 Feb 2024 | 6.61 | 6.61 | 6.33 | 6.42 | 6.25 | 1,498,300 |
06 Feb 2024 | 6.57 | 6.67 | 6.52 | 6.57 | 6.40 | 955,100 |
05 Feb 2024 | 6.63 | 6.63 | 6.47 | 6.56 | 6.39 | 1,156,900 |
02 Feb 2024 | 6.73 | 6.75 | 6.61 | 6.69 | 6.52 | 1,523,400 |
01 Feb 2024 | 6.71 | 6.88 | 6.63 | 6.87 | 6.69 | 1,532,500 |
31 Jan 2024 | 6.86 | 6.87 | 6.70 | 6.71 | 6.53 | 1,683,600 |
30 Jan 2024 | 6.99 | 7.03 | 6.85 | 6.85 | 6.67 | 1,007,400 |
29 Jan 2024 | 6.97 | 7.03 | 6.93 | 7.03 | 6.85 | 1,604,100 |
26 Jan 2024 | 6.95 | 7.01 | 6.93 | 6.96 | 6.78 | 1,368,200 |
25 Jan 2024 | 7.04 | 7.05 | 6.89 | 6.94 | 6.76 | 861,000 |
24 Jan 2024 | 7.09 | 7.09 | 6.92 | 6.92 | 6.74 | 565,900 |
23 Jan 2024 | 7.04 | 7.08 | 6.99 | 7.03 | 6.85 | 835,600 |
22 Jan 2024 | 6.96 | 7.13 | 6.96 | 7.02 | 6.84 | 856,100 |
19 Jan 2024 | 6.88 | 6.96 | 6.76 | 6.94 | 6.76 | 1,130,800 |
18 Jan 2024 | 6.82 | 6.90 | 6.73 | 6.84 | 6.66 | 1,412,100 |
17 Jan 2024 | 6.92 | 6.97 | 6.74 | 6.80 | 6.62 | 924,300 |
16 Jan 2024 | 6.99 | 7.06 | 6.94 | 7.02 | 6.84 | 1,191,200 |
12 Jan 2024 | 7.14 | 7.21 | 7.04 | 7.07 | 6.89 | 644,000 |
11 Jan 2024 | 7.10 | 7.11 | 7.00 | 7.05 | 6.87 | 958,700 |
10 Jan 2024 | 7.05 | 7.16 | 7.05 | 7.14 | 6.95 | 816,000 |
09 Jan 2024 | 6.98 | 7.09 | 6.97 | 7.06 | 6.88 | 670,300 |
08 Jan 2024 | 6.97 | 7.09 | 6.92 | 7.08 | 6.89 | 645,200 |
05 Jan 2024 | 6.99 | 7.09 | 6.95 | 6.95 | 6.77 | 746,800 |
04 Jan 2024 | 7.04 | 7.08 | 7.01 | 7.01 | 6.83 | 615,100 |
03 Jan 2024 | 7.18 | 7.23 | 7.03 | 7.05 | 6.87 | 909,500 |
02 Jan 2024 | 7.35 | 7.38 | 7.22 | 7.25 | 7.06 | 1,185,900 |
29 Dec 2023 | 7.58 | 7.59 | 7.40 | 7.41 | 7.22 | 707,700 |
28 Dec 2023 | 7.56 | 7.61 | 7.48 | 7.59 | 7.39 | 976,700 |
27 Dec 2023 | 7.54 | 7.60 | 7.49 | 7.56 | 7.36 | 835,400 |
26 Dec 2023 | 7.45 | 7.55 | 7.45 | 7.53 | 7.33 | 660,500 |
22 Dec 2023 | 7.49 | 7.55 | 7.43 | 7.44 | 7.25 | 700,100 |
21 Dec 2023 | 7.43 | 7.46 | 7.37 | 7.46 | 7.26 | 1,092,100 |
20 Dec 2023 | 7.44 | 7.53 | 7.34 | 7.34 | 7.15 | 1,105,200 |
19 Dec 2023 | 7.42 | 7.52 | 7.41 | 7.47 | 7.27 | 1,124,700 |
19 Dec 2023 | 0.16 Dividend | |||||
18 Dec 2023 | 7.65 | 7.66 | 7.53 | 7.54 | 7.19 | 1,360,500 |
15 Dec 2023 | 7.76 | 7.78 | 7.58 | 7.62 | 7.26 | 5,879,100 |
14 Dec 2023 | 7.50 | 7.87 | 7.35 | 7.79 | 7.43 | 9,983,400 |
13 Dec 2023 | 7.16 | 7.42 | 7.09 | 7.35 | 7.01 | 2,173,600 |
12 Dec 2023 | 7.03 | 7.20 | 6.98 | 7.16 | 6.82 | 862,100 |
11 Dec 2023 | 7.19 | 7.21 | 7.02 | 7.03 | 6.70 | 838,100 |
08 Dec 2023 | 7.16 | 7.24 | 7.15 | 7.21 | 6.87 | 1,737,300 |
07 Dec 2023 | 7.13 | 7.21 | 7.07 | 7.19 | 6.85 | 1,011,200 |
06 Dec 2023 | 7.21 | 7.29 | 7.07 | 7.13 | 6.80 | 1,623,500 |
05 Dec 2023 | 7.29 | 7.39 | 7.13 | 7.14 | 6.81 | 1,239,300 |
04 Dec 2023 | 7.25 | 7.34 | 7.13 | 7.22 | 6.88 | 2,103,300 |
01 Dec 2023 | 7.08 | 7.28 | 7.06 | 7.26 | 6.92 | 2,287,700 |
30 Nov 2023 | 7.12 | 7.13 | 6.98 | 7.11 | 6.78 | 1,306,800 |
29 Nov 2023 | 7.00 | 7.19 | 6.91 | 7.12 | 6.79 | 1,911,000 |
28 Nov 2023 | 6.86 | 6.95 | 6.75 | 6.94 | 6.62 | 2,551,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |