Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 4.3400 | 4.5800 | 4.3100 | 4.5500 | 4.5500 | 411,200 |
25 Apr 2024 | 4.3500 | 4.3500 | 4.2400 | 4.3400 | 4.3400 | 290,700 |
24 Apr 2024 | 4.4100 | 4.4350 | 4.3100 | 4.3700 | 4.3700 | 369,600 |
23 Apr 2024 | 4.5800 | 4.6500 | 4.3950 | 4.4400 | 4.4400 | 410,500 |
22 Apr 2024 | 4.5400 | 4.7450 | 4.3600 | 4.5800 | 4.5800 | 425,300 |
19 Apr 2024 | 4.5400 | 4.5780 | 4.4700 | 4.5500 | 4.5500 | 483,200 |
18 Apr 2024 | 4.4900 | 4.6600 | 4.4550 | 4.4900 | 4.4900 | 550,000 |
17 Apr 2024 | 4.7300 | 4.8100 | 4.4800 | 4.4800 | 4.4800 | 277,900 |
16 Apr 2024 | 4.7000 | 4.7400 | 4.6250 | 4.7000 | 4.7000 | 360,500 |
15 Apr 2024 | 4.6200 | 4.8150 | 4.6200 | 4.7200 | 4.7200 | 391,700 |
12 Apr 2024 | 4.7900 | 4.7900 | 4.6400 | 4.6700 | 4.6700 | 337,200 |
11 Apr 2024 | 4.8400 | 4.9400 | 4.7700 | 4.8200 | 4.8200 | 334,500 |
10 Apr 2024 | 5.0100 | 5.0400 | 4.8000 | 4.8500 | 4.8500 | 521,400 |
09 Apr 2024 | 5.1900 | 5.2200 | 5.0800 | 5.1200 | 5.1200 | 257,600 |
08 Apr 2024 | 5.2100 | 5.2500 | 5.1200 | 5.1500 | 5.1500 | 303,400 |
05 Apr 2024 | 5.1100 | 5.2500 | 5.0300 | 5.2000 | 5.2000 | 307,400 |
04 Apr 2024 | 5.2600 | 5.3700 | 5.0700 | 5.1000 | 5.1000 | 403,700 |
03 Apr 2024 | 5.3600 | 5.5100 | 5.0350 | 5.2600 | 5.2600 | 473,300 |
02 Apr 2024 | 5.7000 | 5.7000 | 5.3600 | 5.3900 | 5.3900 | 448,800 |
01 Apr 2024 | 5.7300 | 5.7900 | 5.6900 | 5.7700 | 5.7700 | 349,700 |
28 Mar 2024 | 5.5400 | 5.7500 | 5.5400 | 5.7000 | 5.7000 | 499,400 |
27 Mar 2024 | 5.5400 | 5.5400 | 5.3100 | 5.5000 | 5.5000 | 426,000 |
26 Mar 2024 | 5.6500 | 5.6820 | 5.3400 | 5.3600 | 5.3600 | 386,100 |
25 Mar 2024 | 5.7900 | 5.8300 | 5.6550 | 5.6600 | 5.6600 | 272,500 |
22 Mar 2024 | 5.9200 | 5.9450 | 5.7100 | 5.7500 | 5.7500 | 443,600 |
21 Mar 2024 | 5.9200 | 6.0900 | 5.9100 | 5.9500 | 5.9500 | 391,000 |
20 Mar 2024 | 5.7500 | 5.9100 | 5.7400 | 5.8800 | 5.8800 | 337,800 |
19 Mar 2024 | 5.7100 | 5.8300 | 5.6300 | 5.7500 | 5.7500 | 361,800 |
18 Mar 2024 | 5.5500 | 5.7650 | 5.4800 | 5.6900 | 5.6900 | 508,200 |
15 Mar 2024 | 5.5500 | 5.7000 | 5.4800 | 5.5500 | 5.5500 | 863,000 |
14 Mar 2024 | 5.8500 | 5.8900 | 5.5050 | 5.5700 | 5.5700 | 529,100 |
13 Mar 2024 | 6.0900 | 6.1000 | 5.6400 | 5.8400 | 5.8400 | 924,600 |
12 Mar 2024 | 6.2600 | 6.2750 | 6.0800 | 6.0900 | 6.0900 | 293,900 |
11 Mar 2024 | 6.4300 | 6.4800 | 6.2450 | 6.2600 | 6.2600 | 292,500 |
08 Mar 2024 | 6.4500 | 6.5250 | 6.3510 | 6.4100 | 6.4100 | 370,000 |
08 Mar 2024 | 0.03 Dividend | |||||
07 Mar 2024 | 6.5100 | 6.5800 | 6.4000 | 6.4300 | 6.4000 | 271,700 |
06 Mar 2024 | 6.4600 | 6.4900 | 6.3400 | 6.4500 | 6.4199 | 367,400 |
05 Mar 2024 | 6.4700 | 6.6150 | 6.4050 | 6.4100 | 6.3801 | 418,200 |
04 Mar 2024 | 6.4200 | 6.6300 | 6.4200 | 6.5100 | 6.4796 | 372,100 |
01 Mar 2024 | 6.5700 | 6.6350 | 6.4900 | 6.5000 | 6.4697 | 508,100 |
29 Feb 2024 | 6.7100 | 6.9490 | 6.4050 | 6.5300 | 6.4995 | 826,000 |
28 Feb 2024 | 7.1800 | 7.2400 | 6.2650 | 6.7050 | 6.6737 | 753,200 |
27 Feb 2024 | 8.0700 | 8.0900 | 7.9800 | 7.9900 | 7.9527 | 241,900 |
26 Feb 2024 | 7.9600 | 8.0200 | 7.8000 | 7.9500 | 7.9129 | 146,400 |
23 Feb 2024 | 7.9700 | 8.0500 | 7.9320 | 8.0000 | 7.9627 | 176,800 |
22 Feb 2024 | 8.0500 | 8.0500 | 7.9300 | 7.9800 | 7.9428 | 162,300 |
21 Feb 2024 | 8.0800 | 8.1300 | 8.0050 | 8.0900 | 8.0523 | 142,600 |
20 Feb 2024 | 7.9600 | 8.1930 | 7.9600 | 8.1100 | 8.0722 | 227,900 |
16 Feb 2024 | 8.2400 | 8.3000 | 7.9700 | 8.0400 | 8.0025 | 282,400 |
15 Feb 2024 | 8.0000 | 8.2200 | 7.8900 | 8.2100 | 8.1717 | 224,600 |
14 Feb 2024 | 7.9600 | 8.0700 | 7.9140 | 8.0500 | 8.0124 | 183,100 |
13 Feb 2024 | 8.0900 | 8.1500 | 7.8500 | 7.8800 | 7.8432 | 309,100 |
12 Feb 2024 | 8.1200 | 8.3900 | 8.1200 | 8.3600 | 8.3210 | 226,600 |
09 Feb 2024 | 8.0600 | 8.1400 | 8.0400 | 8.1200 | 8.0821 | 192,500 |
08 Feb 2024 | 7.9000 | 8.0800 | 7.9000 | 8.0800 | 8.0423 | 167,000 |
07 Feb 2024 | 7.9200 | 8.0100 | 7.8700 | 7.9000 | 7.8631 | 147,500 |
06 Feb 2024 | 7.7600 | 7.9300 | 7.7600 | 7.9300 | 7.8930 | 137,100 |
05 Feb 2024 | 7.8200 | 7.9400 | 7.7700 | 7.7700 | 7.7337 | 180,100 |
02 Feb 2024 | 7.8900 | 7.9900 | 7.8150 | 7.9300 | 7.8930 | 204,800 |
01 Feb 2024 | 7.8400 | 8.0450 | 7.8400 | 7.9900 | 7.9527 | 205,700 |
31 Jan 2024 | 7.9900 | 8.0250 | 7.8000 | 7.8000 | 7.7636 | 265,000 |
30 Jan 2024 | 7.9400 | 8.0050 | 7.8900 | 7.9900 | 7.9527 | 117,000 |
29 Jan 2024 | 7.9300 | 7.9600 | 7.8700 | 7.9600 | 7.9229 | 147,000 |
26 Jan 2024 | 8.0100 | 8.0400 | 7.9150 | 7.9400 | 7.9030 | 132,600 |
25 Jan 2024 | 7.8400 | 7.9550 | 7.8300 | 7.9500 | 7.9129 | 234,800 |
24 Jan 2024 | 8.0000 | 8.0000 | 7.7500 | 7.7800 | 7.7437 | 157,900 |
23 Jan 2024 | 8.0400 | 8.1000 | 7.8900 | 7.9100 | 7.8731 | 189,300 |
22 Jan 2024 | 7.8300 | 7.9800 | 7.8100 | 7.9700 | 7.9328 | 238,500 |
19 Jan 2024 | 7.8100 | 7.8100 | 7.6100 | 7.7600 | 7.7238 | 261,900 |
18 Jan 2024 | 7.7700 | 7.7900 | 7.6900 | 7.7600 | 7.7238 | 171,200 |
17 Jan 2024 | 7.8200 | 7.8900 | 7.8000 | 7.8000 | 7.7636 | 156,300 |
16 Jan 2024 | 7.9500 | 7.9960 | 7.8900 | 7.9000 | 7.8631 | 148,100 |
12 Jan 2024 | 8.1900 | 8.1900 | 8.0300 | 8.0300 | 7.9925 | 153,500 |
11 Jan 2024 | 8.0700 | 8.0900 | 7.9900 | 8.0800 | 8.0423 | 171,000 |
10 Jan 2024 | 7.9900 | 8.1600 | 7.9900 | 8.1000 | 8.0622 | 166,500 |
09 Jan 2024 | 8.0800 | 8.2400 | 8.0400 | 8.0500 | 8.0124 | 165,900 |
08 Jan 2024 | 8.2600 | 8.3400 | 8.1800 | 8.3200 | 8.2812 | 148,600 |
05 Jan 2024 | 8.2700 | 8.3700 | 8.2700 | 8.3100 | 8.2712 | 307,400 |
04 Jan 2024 | 8.2700 | 8.3700 | 8.0850 | 8.3000 | 8.2613 | 206,500 |
03 Jan 2024 | 8.3800 | 8.4000 | 8.1700 | 8.1700 | 8.1319 | 275,800 |
02 Jan 2024 | 8.2300 | 8.4200 | 7.9600 | 8.3500 | 8.3110 | 256,200 |
29 Dec 2023 | 8.2200 | 8.2990 | 8.1900 | 8.2500 | 8.2115 | 227,900 |
28 Dec 2023 | 8.1500 | 8.2300 | 8.0300 | 8.1900 | 8.1518 | 225,300 |
27 Dec 2023 | 8.0800 | 8.2100 | 8.0100 | 8.1900 | 8.1518 | 248,400 |
26 Dec 2023 | 8.1000 | 8.1300 | 8.0050 | 8.0800 | 8.0423 | 287,600 |
22 Dec 2023 | 8.0700 | 8.1900 | 8.0700 | 8.0900 | 8.0523 | 256,200 |
21 Dec 2023 | 7.9800 | 8.1000 | 7.9400 | 8.1000 | 8.0622 | 248,000 |
20 Dec 2023 | 8.0100 | 8.0900 | 7.9100 | 7.9300 | 7.8930 | 266,500 |
19 Dec 2023 | 7.9500 | 8.0100 | 7.6100 | 8.0000 | 7.9627 | 303,100 |
18 Dec 2023 | 7.8700 | 7.9630 | 7.8300 | 7.8900 | 7.8532 | 196,100 |
15 Dec 2023 | 7.9900 | 7.9900 | 7.8300 | 7.8300 | 7.7935 | 690,700 |
14 Dec 2023 | 8.1100 | 8.2400 | 7.8400 | 7.9100 | 7.8731 | 409,000 |
13 Dec 2023 | 7.7200 | 8.0000 | 7.6700 | 8.0000 | 7.9627 | 436,000 |
12 Dec 2023 | 7.7600 | 7.7700 | 7.6300 | 7.7400 | 7.7039 | 147,000 |
11 Dec 2023 | 7.7800 | 7.8200 | 7.6600 | 7.7300 | 7.6939 | 205,600 |
08 Dec 2023 | 7.8100 | 7.8600 | 7.7400 | 7.7800 | 7.7437 | 173,200 |
07 Dec 2023 | 7.7300 | 7.8500 | 7.5850 | 7.8300 | 7.7935 | 244,300 |
06 Dec 2023 | 7.8000 | 7.8900 | 7.6850 | 7.7000 | 7.6641 | 194,500 |
05 Dec 2023 | 7.7300 | 7.7900 | 7.6700 | 7.7700 | 7.7337 | 166,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |