Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 6.43 | 6.78 | 6.41 | 6.61 | 6.61 | 4,549,617 |
22 May 2024 | 6.04 | 6.04 | 5.83 | 5.83 | 5.83 | 1,928,400 |
21 May 2024 | 5.95 | 6.11 | 5.94 | 6.03 | 6.03 | 1,595,000 |
20 May 2024 | 5.90 | 6.11 | 5.90 | 6.02 | 6.02 | 1,622,400 |
17 May 2024 | 5.89 | 5.99 | 5.87 | 5.89 | 5.89 | 1,279,400 |
16 May 2024 | 5.72 | 5.89 | 5.72 | 5.88 | 5.88 | 1,779,900 |
15 May 2024 | 5.74 | 5.76 | 5.51 | 5.72 | 5.72 | 1,412,400 |
14 May 2024 | 5.81 | 5.89 | 5.76 | 5.79 | 5.79 | 1,368,200 |
13 May 2024 | 5.81 | 5.90 | 5.74 | 5.81 | 5.81 | 898,000 |
10 May 2024 | 5.84 | 5.90 | 5.79 | 5.81 | 5.81 | 1,156,400 |
09 May 2024 | 5.72 | 5.85 | 5.72 | 5.80 | 5.80 | 1,025,600 |
08 May 2024 | 5.57 | 5.70 | 5.55 | 5.70 | 5.70 | 1,174,800 |
07 May 2024 | 5.57 | 5.64 | 5.55 | 5.62 | 5.62 | 1,196,800 |
06 May 2024 | 5.57 | 5.66 | 5.55 | 5.62 | 5.62 | 1,667,600 |
03 May 2024 | 5.41 | 5.54 | 5.32 | 5.54 | 5.54 | 2,449,700 |
02 May 2024 | 5.29 | 5.37 | 5.24 | 5.26 | 5.26 | 2,293,500 |
01 May 2024 | 5.33 | 5.36 | 5.20 | 5.26 | 5.26 | 1,224,100 |
30 Apr 2024 | 5.43 | 5.44 | 5.19 | 5.30 | 5.30 | 4,032,200 |
29 Apr 2024 | 5.48 | 5.53 | 5.40 | 5.45 | 5.45 | 1,461,900 |
26 Apr 2024 | 5.50 | 5.56 | 5.42 | 5.51 | 5.51 | 1,402,900 |
25 Apr 2024 | 5.55 | 5.56 | 5.42 | 5.45 | 5.45 | 1,524,400 |
24 Apr 2024 | 5.68 | 5.75 | 5.53 | 5.59 | 5.59 | 1,688,200 |
23 Apr 2024 | 5.60 | 5.81 | 5.53 | 5.77 | 5.77 | 1,725,400 |
22 Apr 2024 | 5.50 | 5.65 | 5.43 | 5.64 | 5.64 | 1,840,300 |
19 Apr 2024 | 5.44 | 5.56 | 5.40 | 5.52 | 5.52 | 2,921,700 |
18 Apr 2024 | 5.67 | 5.70 | 5.41 | 5.51 | 5.51 | 3,394,700 |
17 Apr 2024 | 5.57 | 5.99 | 5.57 | 5.73 | 5.73 | 4,525,000 |
16 Apr 2024 | 5.63 | 5.75 | 5.55 | 5.64 | 5.64 | 2,224,100 |
15 Apr 2024 | 5.77 | 5.86 | 5.69 | 5.75 | 5.75 | 2,732,500 |
12 Apr 2024 | 5.85 | 5.97 | 5.80 | 5.85 | 5.85 | 2,379,400 |
11 Apr 2024 | 5.96 | 6.00 | 5.84 | 5.86 | 5.86 | 1,506,400 |
10 Apr 2024 | 5.82 | 5.94 | 5.82 | 5.89 | 5.89 | 1,807,200 |
09 Apr 2024 | 6.03 | 6.17 | 5.85 | 5.89 | 5.89 | 3,091,600 |
08 Apr 2024 | 5.71 | 5.89 | 5.71 | 5.82 | 5.82 | 3,026,900 |
05 Apr 2024 | 5.81 | 5.95 | 5.70 | 5.79 | 5.79 | 3,087,300 |
04 Apr 2024 | 5.83 | 6.05 | 5.71 | 5.84 | 5.84 | 7,146,000 |
03 Apr 2024 | 6.06 | 6.40 | 6.06 | 6.26 | 6.26 | 3,534,200 |
02 Apr 2024 | 6.03 | 6.22 | 6.00 | 6.21 | 6.21 | 3,263,700 |
01 Apr 2024 | 6.65 | 6.65 | 6.04 | 6.09 | 6.09 | 6,925,600 |
28 Mar 2024 | 6.74 | 6.92 | 6.74 | 6.85 | 6.85 | 2,181,600 |
27 Mar 2024 | 6.53 | 6.73 | 6.45 | 6.73 | 6.73 | 1,386,400 |
26 Mar 2024 | 6.52 | 6.64 | 6.43 | 6.51 | 6.51 | 2,486,000 |
25 Mar 2024 | 6.39 | 6.53 | 6.28 | 6.31 | 6.31 | 3,081,600 |
22 Mar 2024 | 6.96 | 7.02 | 6.77 | 6.79 | 6.79 | 1,174,000 |
21 Mar 2024 | 6.94 | 6.99 | 6.88 | 6.95 | 6.95 | 1,465,300 |
20 Mar 2024 | 6.83 | 7.03 | 6.74 | 6.99 | 6.99 | 1,366,400 |
19 Mar 2024 | 6.80 | 6.95 | 6.77 | 6.90 | 6.90 | 780,000 |
18 Mar 2024 | 6.94 | 6.94 | 6.78 | 6.85 | 6.85 | 862,200 |
15 Mar 2024 | 6.82 | 7.04 | 6.82 | 6.83 | 6.83 | 2,722,700 |
14 Mar 2024 | 6.64 | 6.87 | 6.59 | 6.82 | 6.82 | 2,426,600 |
13 Mar 2024 | 6.45 | 6.65 | 6.43 | 6.63 | 6.63 | 2,945,200 |
12 Mar 2024 | 6.42 | 6.48 | 6.26 | 6.42 | 6.42 | 2,604,900 |
11 Mar 2024 | 6.62 | 6.76 | 6.52 | 6.70 | 6.70 | 2,554,600 |
08 Mar 2024 | 6.54 | 6.60 | 6.47 | 6.53 | 6.53 | 1,674,100 |
07 Mar 2024 | 6.44 | 6.59 | 6.36 | 6.57 | 6.57 | 1,943,300 |
06 Mar 2024 | 6.25 | 6.46 | 6.24 | 6.28 | 6.28 | 2,570,900 |
05 Mar 2024 | 5.99 | 6.11 | 5.92 | 5.93 | 5.93 | 2,722,500 |
04 Mar 2024 | 6.05 | 6.13 | 5.99 | 6.03 | 6.03 | 1,956,600 |
01 Mar 2024 | 6.06 | 6.26 | 6.06 | 6.19 | 6.19 | 1,479,900 |
01 Mar 2024 | 0.05 Dividend | |||||
29 Feb 2024 | 5.99 | 6.08 | 5.96 | 6.02 | 5.97 | 1,140,100 |
28 Feb 2024 | 6.16 | 6.19 | 5.91 | 5.95 | 5.90 | 1,676,100 |
27 Feb 2024 | 6.35 | 6.39 | 6.16 | 6.17 | 6.12 | 1,702,600 |
26 Feb 2024 | 6.33 | 6.45 | 6.25 | 6.30 | 6.25 | 1,182,700 |
23 Feb 2024 | 6.33 | 6.33 | 6.19 | 6.21 | 6.16 | 1,636,200 |
22 Feb 2024 | 6.50 | 6.55 | 6.22 | 6.48 | 6.43 | 1,975,100 |
21 Feb 2024 | 6.38 | 6.57 | 6.38 | 6.45 | 6.40 | 1,330,000 |
20 Feb 2024 | 6.40 | 6.41 | 6.23 | 6.30 | 6.25 | 1,651,000 |
16 Feb 2024 | 6.45 | 6.63 | 6.40 | 6.51 | 6.46 | 1,199,000 |
15 Feb 2024 | 6.32 | 6.59 | 6.32 | 6.56 | 6.51 | 1,682,300 |
14 Feb 2024 | 6.50 | 6.58 | 6.40 | 6.47 | 6.42 | 1,076,300 |
13 Feb 2024 | 6.48 | 6.56 | 6.34 | 6.44 | 6.39 | 2,003,600 |
12 Feb 2024 | 6.47 | 6.55 | 6.44 | 6.51 | 6.46 | 1,264,000 |
09 Feb 2024 | 6.42 | 6.43 | 6.22 | 6.32 | 6.27 | 2,139,500 |
08 Feb 2024 | 6.09 | 6.30 | 6.07 | 6.29 | 6.24 | 1,295,000 |
07 Feb 2024 | 6.10 | 6.20 | 6.05 | 6.12 | 6.07 | 1,357,300 |
06 Feb 2024 | 5.84 | 6.06 | 5.83 | 6.05 | 6.00 | 1,815,000 |
05 Feb 2024 | 5.93 | 5.93 | 5.70 | 5.75 | 5.70 | 1,316,100 |
02 Feb 2024 | 5.96 | 6.03 | 5.83 | 5.89 | 5.84 | 1,842,800 |
01 Feb 2024 | 6.18 | 6.22 | 5.98 | 6.04 | 5.99 | 2,730,800 |
31 Jan 2024 | 6.48 | 6.51 | 6.14 | 6.15 | 6.10 | 3,771,000 |
30 Jan 2024 | 6.55 | 6.71 | 6.43 | 6.60 | 6.55 | 4,998,600 |
29 Jan 2024 | 7.41 | 7.42 | 7.26 | 7.38 | 7.32 | 1,563,900 |
26 Jan 2024 | 7.25 | 7.30 | 7.11 | 7.26 | 7.20 | 931,500 |
25 Jan 2024 | 7.09 | 7.14 | 6.97 | 7.12 | 7.06 | 964,500 |
24 Jan 2024 | 6.99 | 7.07 | 6.91 | 7.03 | 6.97 | 1,153,300 |
23 Jan 2024 | 6.81 | 6.95 | 6.75 | 6.80 | 6.74 | 958,800 |
22 Jan 2024 | 6.67 | 6.80 | 6.61 | 6.77 | 6.71 | 1,036,400 |
19 Jan 2024 | 6.67 | 6.70 | 6.54 | 6.68 | 6.62 | 1,333,900 |
18 Jan 2024 | 6.52 | 6.72 | 6.44 | 6.70 | 6.64 | 1,661,800 |
17 Jan 2024 | 6.41 | 6.55 | 6.35 | 6.48 | 6.43 | 2,005,500 |
16 Jan 2024 | 6.63 | 6.69 | 6.47 | 6.53 | 6.48 | 1,618,100 |
12 Jan 2024 | 6.70 | 6.78 | 6.47 | 6.55 | 6.50 | 1,688,500 |
11 Jan 2024 | 6.46 | 6.58 | 6.32 | 6.54 | 6.49 | 1,972,700 |
10 Jan 2024 | 6.61 | 6.61 | 6.41 | 6.43 | 6.38 | 1,776,800 |
09 Jan 2024 | 6.73 | 6.73 | 6.49 | 6.50 | 6.45 | 2,221,300 |
08 Jan 2024 | 6.90 | 6.91 | 6.66 | 6.76 | 6.70 | 2,293,400 |
05 Jan 2024 | 7.10 | 7.18 | 7.03 | 7.17 | 7.11 | 2,464,100 |
04 Jan 2024 | 7.36 | 7.40 | 7.14 | 7.18 | 7.12 | 1,210,100 |
03 Jan 2024 | 7.28 | 7.47 | 7.22 | 7.30 | 7.24 | 2,114,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |