Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 5.05 | 5.26 | 4.96 | 5.19 | 5.19 | 559,400 |
08 May 2024 | 4.67 | 5.24 | 4.52 | 5.04 | 5.04 | 1,539,200 |
07 May 2024 | 4.40 | 4.47 | 4.23 | 4.28 | 4.28 | 364,500 |
06 May 2024 | 4.30 | 4.49 | 4.28 | 4.36 | 4.36 | 471,700 |
03 May 2024 | 4.32 | 4.38 | 4.19 | 4.27 | 4.27 | 294,700 |
02 May 2024 | 4.19 | 4.31 | 4.09 | 4.24 | 4.24 | 408,300 |
01 May 2024 | 4.28 | 4.31 | 4.11 | 4.19 | 4.19 | 417,900 |
30 Apr 2024 | 4.63 | 4.73 | 4.16 | 4.30 | 4.30 | 828,200 |
29 Apr 2024 | 4.57 | 4.74 | 4.55 | 4.64 | 4.64 | 328,700 |
26 Apr 2024 | 4.34 | 4.58 | 4.31 | 4.55 | 4.55 | 411,200 |
25 Apr 2024 | 4.35 | 4.35 | 4.24 | 4.34 | 4.34 | 290,700 |
24 Apr 2024 | 4.41 | 4.43 | 4.31 | 4.37 | 4.37 | 369,600 |
23 Apr 2024 | 4.58 | 4.65 | 4.39 | 4.44 | 4.44 | 410,500 |
22 Apr 2024 | 4.54 | 4.74 | 4.36 | 4.58 | 4.58 | 425,300 |
19 Apr 2024 | 4.54 | 4.58 | 4.47 | 4.55 | 4.55 | 483,200 |
18 Apr 2024 | 4.49 | 4.66 | 4.45 | 4.49 | 4.49 | 550,000 |
17 Apr 2024 | 4.73 | 4.81 | 4.48 | 4.48 | 4.48 | 277,900 |
16 Apr 2024 | 4.70 | 4.74 | 4.63 | 4.70 | 4.70 | 360,500 |
15 Apr 2024 | 4.62 | 4.82 | 4.62 | 4.72 | 4.72 | 391,700 |
12 Apr 2024 | 4.79 | 4.79 | 4.64 | 4.67 | 4.67 | 337,200 |
11 Apr 2024 | 4.84 | 4.94 | 4.77 | 4.82 | 4.82 | 334,500 |
10 Apr 2024 | 5.01 | 5.04 | 4.80 | 4.85 | 4.85 | 521,400 |
09 Apr 2024 | 5.19 | 5.22 | 5.08 | 5.12 | 5.12 | 257,600 |
08 Apr 2024 | 5.21 | 5.25 | 5.12 | 5.15 | 5.15 | 303,400 |
05 Apr 2024 | 5.11 | 5.25 | 5.03 | 5.20 | 5.20 | 307,400 |
04 Apr 2024 | 5.26 | 5.37 | 5.07 | 5.10 | 5.10 | 403,700 |
03 Apr 2024 | 5.36 | 5.51 | 5.03 | 5.26 | 5.26 | 473,300 |
02 Apr 2024 | 5.70 | 5.70 | 5.36 | 5.39 | 5.39 | 448,800 |
01 Apr 2024 | 5.73 | 5.79 | 5.69 | 5.77 | 5.77 | 349,700 |
28 Mar 2024 | 5.54 | 5.75 | 5.54 | 5.70 | 5.70 | 499,400 |
27 Mar 2024 | 5.54 | 5.54 | 5.31 | 5.50 | 5.50 | 426,000 |
26 Mar 2024 | 5.65 | 5.68 | 5.34 | 5.36 | 5.36 | 386,100 |
25 Mar 2024 | 5.79 | 5.83 | 5.66 | 5.66 | 5.66 | 272,500 |
22 Mar 2024 | 5.92 | 5.95 | 5.71 | 5.75 | 5.75 | 443,600 |
21 Mar 2024 | 5.92 | 6.09 | 5.91 | 5.95 | 5.95 | 391,000 |
20 Mar 2024 | 5.75 | 5.91 | 5.74 | 5.88 | 5.88 | 337,800 |
19 Mar 2024 | 5.71 | 5.83 | 5.63 | 5.75 | 5.75 | 361,800 |
18 Mar 2024 | 5.55 | 5.76 | 5.48 | 5.69 | 5.69 | 508,200 |
15 Mar 2024 | 5.55 | 5.70 | 5.48 | 5.55 | 5.55 | 863,000 |
14 Mar 2024 | 5.85 | 5.89 | 5.51 | 5.57 | 5.57 | 529,100 |
13 Mar 2024 | 6.09 | 6.10 | 5.64 | 5.84 | 5.84 | 924,600 |
12 Mar 2024 | 6.26 | 6.28 | 6.08 | 6.09 | 6.09 | 293,900 |
11 Mar 2024 | 6.43 | 6.48 | 6.24 | 6.26 | 6.26 | 292,500 |
08 Mar 2024 | 6.45 | 6.53 | 6.35 | 6.41 | 6.41 | 370,000 |
08 Mar 2024 | 0.03 Dividend | |||||
07 Mar 2024 | 6.51 | 6.58 | 6.40 | 6.43 | 6.40 | 271,700 |
06 Mar 2024 | 6.46 | 6.49 | 6.34 | 6.45 | 6.42 | 367,400 |
05 Mar 2024 | 6.47 | 6.61 | 6.41 | 6.41 | 6.38 | 418,200 |
04 Mar 2024 | 6.42 | 6.63 | 6.42 | 6.51 | 6.48 | 372,100 |
01 Mar 2024 | 6.57 | 6.64 | 6.49 | 6.50 | 6.47 | 508,100 |
29 Feb 2024 | 6.71 | 6.95 | 6.41 | 6.53 | 6.50 | 826,000 |
28 Feb 2024 | 7.18 | 7.24 | 6.26 | 6.70 | 6.67 | 753,200 |
27 Feb 2024 | 8.07 | 8.09 | 7.98 | 7.99 | 7.95 | 241,900 |
26 Feb 2024 | 7.96 | 8.02 | 7.80 | 7.95 | 7.91 | 146,400 |
23 Feb 2024 | 7.97 | 8.05 | 7.93 | 8.00 | 7.96 | 176,800 |
22 Feb 2024 | 8.05 | 8.05 | 7.93 | 7.98 | 7.94 | 162,300 |
21 Feb 2024 | 8.08 | 8.13 | 8.01 | 8.09 | 8.05 | 142,600 |
20 Feb 2024 | 7.96 | 8.19 | 7.96 | 8.11 | 8.07 | 227,900 |
16 Feb 2024 | 8.24 | 8.30 | 7.97 | 8.04 | 8.00 | 282,400 |
15 Feb 2024 | 8.00 | 8.22 | 7.89 | 8.21 | 8.17 | 224,600 |
14 Feb 2024 | 7.96 | 8.07 | 7.91 | 8.05 | 8.01 | 183,100 |
13 Feb 2024 | 8.09 | 8.15 | 7.85 | 7.88 | 7.84 | 309,100 |
12 Feb 2024 | 8.12 | 8.39 | 8.12 | 8.36 | 8.32 | 226,600 |
09 Feb 2024 | 8.06 | 8.14 | 8.04 | 8.12 | 8.08 | 192,500 |
08 Feb 2024 | 7.90 | 8.08 | 7.90 | 8.08 | 8.04 | 167,000 |
07 Feb 2024 | 7.92 | 8.01 | 7.87 | 7.90 | 7.86 | 147,500 |
06 Feb 2024 | 7.76 | 7.93 | 7.76 | 7.93 | 7.89 | 137,100 |
05 Feb 2024 | 7.82 | 7.94 | 7.77 | 7.77 | 7.73 | 180,100 |
02 Feb 2024 | 7.89 | 7.99 | 7.82 | 7.93 | 7.89 | 204,800 |
01 Feb 2024 | 7.84 | 8.05 | 7.84 | 7.99 | 7.95 | 205,700 |
31 Jan 2024 | 7.99 | 8.02 | 7.80 | 7.80 | 7.76 | 265,000 |
30 Jan 2024 | 7.94 | 8.01 | 7.89 | 7.99 | 7.95 | 117,000 |
29 Jan 2024 | 7.93 | 7.96 | 7.87 | 7.96 | 7.92 | 147,000 |
26 Jan 2024 | 8.01 | 8.04 | 7.91 | 7.94 | 7.90 | 132,600 |
25 Jan 2024 | 7.84 | 7.95 | 7.83 | 7.95 | 7.91 | 234,800 |
24 Jan 2024 | 8.00 | 8.00 | 7.75 | 7.78 | 7.74 | 157,900 |
23 Jan 2024 | 8.04 | 8.10 | 7.89 | 7.91 | 7.87 | 189,300 |
22 Jan 2024 | 7.83 | 7.98 | 7.81 | 7.97 | 7.93 | 238,500 |
19 Jan 2024 | 7.81 | 7.81 | 7.61 | 7.76 | 7.72 | 261,900 |
18 Jan 2024 | 7.77 | 7.79 | 7.69 | 7.76 | 7.72 | 171,200 |
17 Jan 2024 | 7.82 | 7.89 | 7.80 | 7.80 | 7.76 | 156,300 |
16 Jan 2024 | 7.95 | 8.00 | 7.89 | 7.90 | 7.86 | 148,100 |
12 Jan 2024 | 8.19 | 8.19 | 8.03 | 8.03 | 7.99 | 153,500 |
11 Jan 2024 | 8.07 | 8.09 | 7.99 | 8.08 | 8.04 | 171,000 |
10 Jan 2024 | 7.99 | 8.16 | 7.99 | 8.10 | 8.06 | 166,500 |
09 Jan 2024 | 8.08 | 8.24 | 8.04 | 8.05 | 8.01 | 165,900 |
08 Jan 2024 | 8.26 | 8.34 | 8.18 | 8.32 | 8.28 | 148,600 |
05 Jan 2024 | 8.27 | 8.37 | 8.27 | 8.31 | 8.27 | 307,400 |
04 Jan 2024 | 8.27 | 8.37 | 8.09 | 8.30 | 8.26 | 206,500 |
03 Jan 2024 | 8.38 | 8.40 | 8.17 | 8.17 | 8.13 | 275,800 |
02 Jan 2024 | 8.23 | 8.42 | 7.96 | 8.35 | 8.31 | 256,200 |
29 Dec 2023 | 8.22 | 8.30 | 8.19 | 8.25 | 8.21 | 227,900 |
28 Dec 2023 | 8.15 | 8.23 | 8.03 | 8.19 | 8.15 | 225,300 |
27 Dec 2023 | 8.08 | 8.21 | 8.01 | 8.19 | 8.15 | 248,400 |
26 Dec 2023 | 8.10 | 8.13 | 8.01 | 8.08 | 8.04 | 287,600 |
22 Dec 2023 | 8.07 | 8.19 | 8.07 | 8.09 | 8.05 | 256,200 |
21 Dec 2023 | 7.98 | 8.10 | 7.94 | 8.10 | 8.06 | 248,000 |
20 Dec 2023 | 8.01 | 8.09 | 7.91 | 7.93 | 7.89 | 266,500 |
19 Dec 2023 | 7.95 | 8.01 | 7.61 | 8.00 | 7.96 | 303,100 |
18 Dec 2023 | 7.87 | 7.96 | 7.83 | 7.89 | 7.85 | 196,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |