Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 5.83 | 5.84 | 5.70 | 5.73 | 5.73 | 874,700 |
09 May 2024 | 5.63 | 5.89 | 5.63 | 5.86 | 5.86 | 980,700 |
08 May 2024 | 6.00 | 6.06 | 5.43 | 5.68 | 5.68 | 1,680,100 |
07 May 2024 | 6.08 | 6.15 | 6.03 | 6.06 | 6.06 | 886,100 |
06 May 2024 | 6.17 | 6.21 | 6.00 | 6.07 | 6.07 | 690,900 |
03 May 2024 | 6.17 | 6.25 | 6.07 | 6.12 | 6.12 | 748,900 |
02 May 2024 | 6.07 | 6.09 | 5.98 | 6.05 | 6.05 | 1,155,500 |
01 May 2024 | 6.15 | 6.17 | 5.90 | 6.00 | 6.00 | 1,205,100 |
30 Apr 2024 | 6.24 | 6.31 | 6.11 | 6.13 | 6.13 | 662,800 |
29 Apr 2024 | 6.25 | 6.34 | 6.16 | 6.29 | 6.29 | 789,800 |
26 Apr 2024 | 6.22 | 6.35 | 6.20 | 6.23 | 6.23 | 520,200 |
25 Apr 2024 | 6.26 | 6.31 | 6.17 | 6.22 | 6.22 | 670,800 |
24 Apr 2024 | 6.32 | 6.42 | 6.26 | 6.33 | 6.33 | 796,500 |
23 Apr 2024 | 6.11 | 6.42 | 6.11 | 6.40 | 6.40 | 907,500 |
22 Apr 2024 | 6.00 | 6.16 | 5.97 | 6.13 | 6.13 | 832,000 |
19 Apr 2024 | 5.94 | 6.03 | 5.92 | 5.98 | 5.98 | 1,086,500 |
19 Apr 2024 | 0.2 Dividend | |||||
18 Apr 2024 | 6.15 | 6.17 | 6.09 | 6.14 | 5.94 | 1,197,800 |
17 Apr 2024 | 6.37 | 6.40 | 6.09 | 6.10 | 5.90 | 869,300 |
16 Apr 2024 | 6.44 | 6.44 | 6.31 | 6.33 | 6.12 | 1,158,200 |
15 Apr 2024 | 6.49 | 6.55 | 6.41 | 6.44 | 6.23 | 774,400 |
12 Apr 2024 | 6.51 | 6.57 | 6.42 | 6.48 | 6.27 | 785,600 |
11 Apr 2024 | 6.50 | 6.58 | 6.41 | 6.54 | 6.33 | 917,700 |
10 Apr 2024 | 6.62 | 6.63 | 6.41 | 6.45 | 6.24 | 923,000 |
09 Apr 2024 | 6.74 | 6.85 | 6.70 | 6.78 | 6.56 | 793,500 |
08 Apr 2024 | 6.62 | 6.78 | 6.59 | 6.73 | 6.51 | 638,400 |
05 Apr 2024 | 6.51 | 6.65 | 6.48 | 6.60 | 6.39 | 993,200 |
04 Apr 2024 | 6.58 | 6.72 | 6.49 | 6.51 | 6.30 | 997,100 |
03 Apr 2024 | 6.59 | 6.60 | 6.49 | 6.53 | 6.32 | 868,100 |
02 Apr 2024 | 6.67 | 6.67 | 6.56 | 6.60 | 6.39 | 1,148,500 |
01 Apr 2024 | 6.83 | 6.83 | 6.67 | 6.75 | 6.53 | 687,000 |
28 Mar 2024 | 6.74 | 6.84 | 6.70 | 6.78 | 6.56 | 907,800 |
27 Mar 2024 | 6.61 | 6.77 | 6.61 | 6.72 | 6.50 | 965,000 |
26 Mar 2024 | 6.58 | 6.59 | 6.43 | 6.52 | 6.31 | 960,700 |
25 Mar 2024 | 6.62 | 6.71 | 6.53 | 6.53 | 6.32 | 671,900 |
22 Mar 2024 | 6.84 | 6.84 | 6.58 | 6.58 | 6.37 | 1,016,100 |
21 Mar 2024 | 6.69 | 6.84 | 6.69 | 6.83 | 6.61 | 987,400 |
20 Mar 2024 | 6.55 | 6.75 | 6.53 | 6.69 | 6.47 | 722,000 |
19 Mar 2024 | 6.44 | 6.63 | 6.41 | 6.58 | 6.37 | 1,055,200 |
18 Mar 2024 | 6.48 | 6.56 | 6.37 | 6.46 | 6.25 | 942,300 |
15 Mar 2024 | 6.37 | 6.63 | 6.37 | 6.51 | 6.30 | 9,337,500 |
14 Mar 2024 | 6.50 | 6.55 | 6.31 | 6.39 | 6.18 | 1,231,500 |
13 Mar 2024 | 6.37 | 6.58 | 6.35 | 6.47 | 6.26 | 1,141,900 |
12 Mar 2024 | 6.43 | 6.47 | 6.33 | 6.38 | 6.17 | 1,225,700 |
11 Mar 2024 | 6.59 | 6.65 | 6.41 | 6.42 | 6.21 | 1,789,200 |
08 Mar 2024 | 6.49 | 6.61 | 6.40 | 6.59 | 6.38 | 1,217,500 |
07 Mar 2024 | 6.52 | 6.60 | 6.38 | 6.41 | 6.20 | 1,307,200 |
06 Mar 2024 | 6.49 | 6.67 | 6.42 | 6.49 | 6.28 | 1,000,200 |
05 Mar 2024 | 6.47 | 6.61 | 6.38 | 6.40 | 6.19 | 1,322,400 |
04 Mar 2024 | 6.67 | 6.79 | 6.49 | 6.51 | 6.30 | 1,920,300 |
01 Mar 2024 | 6.80 | 6.94 | 6.62 | 6.72 | 6.50 | 1,081,900 |
29 Feb 2024 | 7.73 | 7.73 | 6.75 | 6.80 | 6.58 | 1,853,500 |
28 Feb 2024 | 7.37 | 7.67 | 7.34 | 7.64 | 7.39 | 1,068,200 |
27 Feb 2024 | 7.51 | 7.56 | 7.42 | 7.47 | 7.23 | 1,157,600 |
26 Feb 2024 | 7.55 | 7.60 | 7.41 | 7.42 | 7.18 | 609,800 |
23 Feb 2024 | 7.68 | 7.70 | 7.60 | 7.60 | 7.35 | 517,600 |
22 Feb 2024 | 7.62 | 7.68 | 7.51 | 7.66 | 7.41 | 662,700 |
21 Feb 2024 | 7.60 | 7.68 | 7.56 | 7.63 | 7.38 | 466,600 |
20 Feb 2024 | 7.66 | 7.70 | 7.53 | 7.63 | 7.38 | 574,100 |
16 Feb 2024 | 7.73 | 7.80 | 7.60 | 7.75 | 7.50 | 637,800 |
15 Feb 2024 | 7.55 | 7.82 | 7.54 | 7.82 | 7.57 | 799,800 |
14 Feb 2024 | 7.45 | 7.55 | 7.37 | 7.46 | 7.22 | 647,400 |
13 Feb 2024 | 7.56 | 7.57 | 7.30 | 7.37 | 7.13 | 1,038,800 |
12 Feb 2024 | 7.79 | 7.90 | 7.79 | 7.81 | 7.56 | 768,600 |
09 Feb 2024 | 7.72 | 7.77 | 7.60 | 7.76 | 7.51 | 580,400 |
08 Feb 2024 | 7.50 | 7.72 | 7.48 | 7.72 | 7.47 | 572,500 |
07 Feb 2024 | 7.65 | 7.67 | 7.51 | 7.51 | 7.27 | 387,200 |
06 Feb 2024 | 7.55 | 7.63 | 7.48 | 7.62 | 7.37 | 378,100 |
05 Feb 2024 | 7.57 | 7.63 | 7.47 | 7.56 | 7.31 | 656,100 |
02 Feb 2024 | 7.73 | 7.77 | 7.62 | 7.72 | 7.47 | 688,200 |
01 Feb 2024 | 7.76 | 7.86 | 7.65 | 7.85 | 7.59 | 751,400 |
31 Jan 2024 | 7.93 | 7.97 | 7.73 | 7.73 | 7.48 | 1,069,400 |
30 Jan 2024 | 7.92 | 8.01 | 7.90 | 7.92 | 7.66 | 553,200 |
29 Jan 2024 | 7.88 | 7.98 | 7.76 | 7.96 | 7.70 | 782,900 |
26 Jan 2024 | 7.88 | 7.95 | 7.86 | 7.93 | 7.67 | 740,500 |
25 Jan 2024 | 7.82 | 7.85 | 7.71 | 7.81 | 7.56 | 681,500 |
24 Jan 2024 | 7.89 | 7.91 | 7.64 | 7.66 | 7.41 | 779,000 |
23 Jan 2024 | 8.09 | 8.12 | 7.77 | 7.78 | 7.53 | 829,500 |
22 Jan 2024 | 8.00 | 8.14 | 7.97 | 7.99 | 7.73 | 895,800 |
19 Jan 2024 | 7.86 | 7.97 | 7.73 | 7.96 | 7.70 | 759,400 |
19 Jan 2024 | 0.2 Dividend | |||||
18 Jan 2024 | 8.00 | 8.06 | 7.93 | 8.05 | 7.59 | 855,500 |
17 Jan 2024 | 8.01 | 8.10 | 7.84 | 7.93 | 7.48 | 908,000 |
16 Jan 2024 | 8.10 | 8.15 | 8.04 | 8.12 | 7.66 | 612,000 |
12 Jan 2024 | 8.33 | 8.33 | 8.12 | 8.15 | 7.69 | 688,500 |
11 Jan 2024 | 8.22 | 8.22 | 8.01 | 8.18 | 7.72 | 709,900 |
10 Jan 2024 | 8.24 | 8.28 | 8.18 | 8.26 | 7.79 | 454,300 |
09 Jan 2024 | 8.26 | 8.27 | 8.16 | 8.23 | 7.76 | 618,600 |
08 Jan 2024 | 8.32 | 8.42 | 8.28 | 8.38 | 7.91 | 534,900 |
05 Jan 2024 | 8.26 | 8.41 | 8.12 | 8.31 | 7.84 | 753,400 |
04 Jan 2024 | 8.40 | 8.45 | 8.31 | 8.34 | 7.87 | 707,000 |
03 Jan 2024 | 8.45 | 8.56 | 8.33 | 8.37 | 7.90 | 837,100 |
02 Jan 2024 | 8.55 | 8.65 | 8.41 | 8.54 | 8.06 | 756,500 |
29 Dec 2023 | 8.64 | 8.64 | 8.53 | 8.54 | 8.06 | 707,100 |
28 Dec 2023 | 8.58 | 8.72 | 8.57 | 8.66 | 8.17 | 695,000 |
27 Dec 2023 | 8.57 | 8.72 | 8.51 | 8.65 | 8.16 | 813,100 |
26 Dec 2023 | 8.54 | 8.64 | 8.47 | 8.58 | 8.09 | 755,500 |
22 Dec 2023 | 8.57 | 8.65 | 8.46 | 8.49 | 8.01 | 669,300 |
21 Dec 2023 | 8.45 | 8.51 | 8.29 | 8.47 | 7.99 | 900,500 |
20 Dec 2023 | 8.43 | 8.56 | 8.33 | 8.33 | 7.86 | 1,145,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |