Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 7.21 | 7.24 | 6.86 | 7.05 | 7.05 | 273,931 |
01 May 2024 | 7.15 | 7.32 | 7.00 | 7.05 | 7.05 | 396,700 |
30 Apr 2024 | 7.40 | 7.58 | 7.19 | 7.22 | 7.22 | 352,800 |
29 Apr 2024 | 7.46 | 7.97 | 7.30 | 7.74 | 7.74 | 729,100 |
26 Apr 2024 | 6.50 | 6.68 | 6.42 | 6.50 | 6.50 | 227,200 |
25 Apr 2024 | 6.03 | 6.61 | 6.03 | 6.60 | 6.60 | 367,000 |
24 Apr 2024 | 6.24 | 6.48 | 6.01 | 6.21 | 6.21 | 403,400 |
23 Apr 2024 | 5.34 | 5.51 | 5.25 | 5.41 | 5.41 | 250,500 |
22 Apr 2024 | 5.21 | 5.38 | 5.13 | 5.28 | 5.28 | 223,900 |
19 Apr 2024 | 5.58 | 5.69 | 5.49 | 5.51 | 5.51 | 137,000 |
18 Apr 2024 | 5.73 | 5.76 | 5.60 | 5.66 | 5.66 | 165,600 |
17 Apr 2024 | 6.03 | 6.05 | 5.84 | 5.91 | 5.91 | 121,700 |
16 Apr 2024 | 5.98 | 6.05 | 5.85 | 5.99 | 5.99 | 138,500 |
15 Apr 2024 | 6.64 | 6.65 | 6.21 | 6.21 | 6.21 | 159,500 |
12 Apr 2024 | 6.74 | 6.80 | 6.67 | 6.67 | 6.67 | 990,000 |
11 Apr 2024 | 6.77 | 6.92 | 6.57 | 6.85 | 6.85 | 942,800 |
10 Apr 2024 | 6.79 | 6.86 | 6.65 | 6.72 | 6.72 | 141,800 |
09 Apr 2024 | 6.78 | 7.09 | 6.76 | 6.98 | 6.98 | 131,900 |
08 Apr 2024 | 6.61 | 6.86 | 6.54 | 6.79 | 6.79 | 214,800 |
05 Apr 2024 | 6.59 | 6.68 | 6.19 | 6.40 | 6.40 | 241,000 |
04 Apr 2024 | 6.65 | 7.00 | 6.56 | 6.70 | 6.70 | 168,900 |
03 Apr 2024 | 6.36 | 6.59 | 6.34 | 6.57 | 6.57 | 81,200 |
02 Apr 2024 | 6.40 | 6.53 | 6.36 | 6.48 | 6.48 | 214,300 |
01 Apr 2024 | 6.96 | 6.96 | 6.67 | 6.91 | 6.91 | 168,000 |
28 Mar 2024 | 7.03 | 7.09 | 6.92 | 6.94 | 6.94 | 94,000 |
27 Mar 2024 | 7.23 | 7.23 | 6.97 | 7.15 | 7.15 | 115,900 |
26 Mar 2024 | 7.09 | 7.36 | 7.03 | 7.05 | 7.05 | 184,900 |
25 Mar 2024 | 6.61 | 6.91 | 6.61 | 6.79 | 6.79 | 128,200 |
22 Mar 2024 | 6.51 | 6.72 | 6.50 | 6.70 | 6.70 | 92,300 |
21 Mar 2024 | 6.98 | 7.07 | 6.77 | 6.81 | 6.81 | 123,100 |
20 Mar 2024 | 6.83 | 6.98 | 6.72 | 6.96 | 6.96 | 152,000 |
19 Mar 2024 | 6.77 | 6.81 | 6.58 | 6.75 | 6.75 | 108,000 |
18 Mar 2024 | 6.67 | 6.90 | 6.50 | 6.89 | 6.89 | 173,700 |
15 Mar 2024 | 6.31 | 6.43 | 6.24 | 6.37 | 6.37 | 106,100 |
14 Mar 2024 | 6.58 | 6.74 | 6.24 | 6.32 | 6.32 | 134,800 |
13 Mar 2024 | 6.85 | 6.99 | 6.66 | 6.67 | 6.67 | 134,200 |
12 Mar 2024 | 7.09 | 7.16 | 6.82 | 7.06 | 7.06 | 136,000 |
11 Mar 2024 | 6.97 | 7.31 | 6.95 | 7.09 | 7.09 | 157,900 |
08 Mar 2024 | 7.27 | 7.33 | 6.95 | 6.97 | 6.97 | 343,500 |
07 Mar 2024 | 6.89 | 7.20 | 6.89 | 7.14 | 7.14 | 261,400 |
06 Mar 2024 | 7.23 | 7.24 | 6.90 | 7.04 | 7.04 | 134,900 |
05 Mar 2024 | 7.38 | 7.43 | 7.08 | 7.25 | 7.25 | 136,500 |
04 Mar 2024 | 8.16 | 8.17 | 7.56 | 7.63 | 7.63 | 120,200 |
01 Mar 2024 | 8.25 | 8.45 | 8.16 | 8.36 | 8.36 | 59,800 |
29 Feb 2024 | 8.44 | 8.46 | 8.19 | 8.34 | 8.34 | 60,000 |
28 Feb 2024 | 8.28 | 8.49 | 8.21 | 8.36 | 8.36 | 55,600 |
27 Feb 2024 | 8.43 | 8.51 | 8.16 | 8.23 | 8.23 | 66,600 |
26 Feb 2024 | 7.84 | 8.30 | 7.84 | 8.22 | 8.22 | 86,400 |
23 Feb 2024 | 8.09 | 8.09 | 7.84 | 7.84 | 7.84 | 64,100 |
22 Feb 2024 | 7.96 | 8.15 | 7.82 | 8.12 | 8.12 | 188,700 |
21 Feb 2024 | 8.01 | 8.22 | 7.85 | 7.99 | 7.99 | 87,800 |
20 Feb 2024 | 8.06 | 8.13 | 7.71 | 7.94 | 7.94 | 217,500 |
16 Feb 2024 | 8.37 | 8.42 | 8.14 | 8.26 | 8.26 | 405,400 |
15 Feb 2024 | 7.73 | 8.30 | 7.72 | 8.30 | 8.30 | 118,900 |
14 Feb 2024 | 7.52 | 7.70 | 7.46 | 7.69 | 7.69 | 240,700 |
13 Feb 2024 | 7.45 | 7.58 | 7.37 | 7.47 | 7.47 | 112,600 |
12 Feb 2024 | 7.87 | 8.00 | 7.64 | 7.67 | 7.67 | 185,100 |
09 Feb 2024 | 7.77 | 7.97 | 7.75 | 7.96 | 7.96 | 63,600 |
08 Feb 2024 | 7.72 | 7.84 | 7.56 | 7.75 | 7.75 | 74,100 |
07 Feb 2024 | 7.69 | 7.76 | 7.40 | 7.66 | 7.66 | 115,300 |
06 Feb 2024 | 7.14 | 7.57 | 7.14 | 7.53 | 7.53 | 74,300 |
05 Feb 2024 | 7.50 | 7.50 | 7.04 | 7.33 | 7.33 | 112,600 |
02 Feb 2024 | 7.53 | 7.70 | 7.40 | 7.68 | 7.68 | 97,900 |
01 Feb 2024 | 7.71 | 7.77 | 7.53 | 7.74 | 7.74 | 51,500 |
31 Jan 2024 | 7.63 | 7.97 | 7.62 | 7.66 | 7.66 | 95,600 |
30 Jan 2024 | 8.08 | 8.12 | 7.84 | 7.89 | 7.89 | 407,600 |
29 Jan 2024 | 7.56 | 7.87 | 7.49 | 7.84 | 7.84 | 636,200 |
26 Jan 2024 | 7.57 | 7.60 | 7.41 | 7.45 | 7.45 | 94,700 |
25 Jan 2024 | 7.79 | 7.96 | 7.30 | 7.44 | 7.44 | 174,500 |
24 Jan 2024 | 8.97 | 9.00 | 8.71 | 8.75 | 8.75 | 96,700 |
23 Jan 2024 | 8.95 | 9.16 | 8.77 | 8.83 | 8.83 | 67,900 |
22 Jan 2024 | 9.00 | 9.27 | 8.70 | 8.80 | 8.80 | 77,000 |
19 Jan 2024 | 8.87 | 9.04 | 8.77 | 8.99 | 8.99 | 67,300 |
18 Jan 2024 | 9.26 | 9.26 | 8.83 | 8.98 | 8.98 | 93,900 |
17 Jan 2024 | 9.15 | 9.18 | 9.00 | 9.18 | 9.18 | 28,200 |
16 Jan 2024 | 9.17 | 9.60 | 9.05 | 9.41 | 9.41 | 50,800 |
12 Jan 2024 | 9.43 | 9.70 | 9.27 | 9.36 | 9.36 | 35,700 |
11 Jan 2024 | 10.01 | 10.01 | 9.74 | 9.82 | 9.82 | 57,700 |
10 Jan 2024 | 10.26 | 10.26 | 10.06 | 10.19 | 10.19 | 9,500 |
09 Jan 2024 | 10.41 | 10.41 | 10.10 | 10.24 | 10.24 | 28,700 |
08 Jan 2024 | 10.32 | 10.58 | 10.30 | 10.54 | 10.54 | 15,000 |
05 Jan 2024 | 10.37 | 10.49 | 10.30 | 10.39 | 10.39 | 19,700 |
04 Jan 2024 | 10.47 | 10.68 | 10.42 | 10.42 | 10.42 | 15,300 |
03 Jan 2024 | 10.83 | 10.83 | 10.36 | 10.46 | 10.46 | 55,000 |
02 Jan 2024 | 11.09 | 11.13 | 10.80 | 11.01 | 11.01 | 66,500 |
29 Dec 2023 | 11.38 | 11.38 | 10.97 | 11.01 | 11.01 | 56,500 |
28 Dec 2023 | 11.87 | 11.94 | 11.25 | 11.28 | 11.28 | 80,100 |
27 Dec 2023 | 11.58 | 11.85 | 11.57 | 11.76 | 11.76 | 275,800 |
27 Dec 2023 | 6.657 Dividend | |||||
26 Dec 2023 | 17.95 | 18.24 | 17.84 | 18.16 | 11.50 | 22,600 |
22 Dec 2023 | 18.20 | 18.25 | 17.69 | 17.78 | 11.26 | 16,900 |
21 Dec 2023 | 17.73 | 17.98 | 17.49 | 17.96 | 11.38 | 22,600 |
20 Dec 2023 | 18.17 | 18.43 | 17.33 | 17.34 | 10.98 | 40,300 |
19 Dec 2023 | 17.94 | 18.29 | 17.94 | 18.23 | 11.55 | 63,300 |
18 Dec 2023 | 17.95 | 18.33 | 17.75 | 17.75 | 11.24 | 27,200 |
15 Dec 2023 | 17.70 | 17.92 | 17.53 | 17.91 | 11.34 | 42,200 |
14 Dec 2023 | 16.85 | 17.88 | 16.85 | 17.66 | 11.18 | 60,700 |
13 Dec 2023 | 16.22 | 16.74 | 15.73 | 16.68 | 10.57 | 38,300 |
12 Dec 2023 | 16.55 | 16.59 | 16.26 | 16.48 | 10.44 | 27,000 |
11 Dec 2023 | 16.99 | 17.00 | 16.53 | 16.72 | 10.59 | 16,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |