Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 6.78 | 6.89 | 6.70 | 6.85 | 6.85 | 79,173 |
01 May 2024 | 6.62 | 6.87 | 6.62 | 6.70 | 6.70 | 115,000 |
30 Apr 2024 | 6.89 | 6.92 | 6.55 | 6.58 | 6.58 | 152,300 |
29 Apr 2024 | 7.00 | 7.07 | 6.86 | 6.95 | 6.95 | 135,000 |
26 Apr 2024 | 6.89 | 7.05 | 6.89 | 6.94 | 6.94 | 144,800 |
25 Apr 2024 | 6.89 | 6.91 | 6.77 | 6.85 | 6.85 | 102,500 |
24 Apr 2024 | 6.55 | 7.06 | 6.50 | 6.97 | 6.97 | 269,100 |
23 Apr 2024 | 6.67 | 6.80 | 6.62 | 6.62 | 6.62 | 92,500 |
22 Apr 2024 | 6.67 | 6.78 | 6.60 | 6.68 | 6.68 | 94,600 |
19 Apr 2024 | 6.74 | 6.83 | 6.58 | 6.67 | 6.67 | 216,000 |
18 Apr 2024 | 6.64 | 6.79 | 6.49 | 6.79 | 6.79 | 250,800 |
17 Apr 2024 | 6.84 | 6.94 | 6.59 | 6.60 | 6.60 | 126,300 |
16 Apr 2024 | 6.81 | 6.99 | 6.76 | 6.82 | 6.82 | 258,800 |
15 Apr 2024 | 6.95 | 7.00 | 6.69 | 6.82 | 6.82 | 198,700 |
12 Apr 2024 | 6.75 | 6.96 | 6.70 | 6.90 | 6.90 | 240,700 |
11 Apr 2024 | 6.90 | 7.07 | 6.66 | 6.70 | 6.70 | 315,300 |
10 Apr 2024 | 6.80 | 6.91 | 6.61 | 6.91 | 6.91 | 247,500 |
09 Apr 2024 | 6.55 | 6.96 | 6.55 | 6.93 | 6.93 | 275,500 |
08 Apr 2024 | 6.59 | 6.72 | 6.52 | 6.53 | 6.53 | 170,900 |
05 Apr 2024 | 6.50 | 6.55 | 6.37 | 6.55 | 6.55 | 170,300 |
04 Apr 2024 | 6.59 | 6.80 | 6.53 | 6.55 | 6.55 | 367,000 |
03 Apr 2024 | 6.35 | 6.57 | 6.35 | 6.44 | 6.44 | 174,800 |
02 Apr 2024 | 6.60 | 6.63 | 6.31 | 6.35 | 6.35 | 192,100 |
01 Apr 2024 | 6.86 | 6.89 | 6.67 | 6.67 | 6.67 | 230,900 |
28 Mar 2024 | 6.82 | 7.08 | 6.82 | 6.85 | 6.85 | 403,800 |
27 Mar 2024 | 6.70 | 6.97 | 6.70 | 6.80 | 6.80 | 430,600 |
26 Mar 2024 | 6.37 | 6.72 | 6.36 | 6.60 | 6.60 | 389,000 |
25 Mar 2024 | 6.52 | 6.61 | 6.31 | 6.31 | 6.31 | 230,600 |
22 Mar 2024 | 6.65 | 6.75 | 6.49 | 6.56 | 6.56 | 300,800 |
21 Mar 2024 | 6.52 | 6.84 | 6.51 | 6.70 | 6.70 | 452,000 |
20 Mar 2024 | 6.37 | 6.56 | 6.30 | 6.50 | 6.50 | 228,500 |
19 Mar 2024 | 6.25 | 6.38 | 6.21 | 6.34 | 6.34 | 624,200 |
18 Mar 2024 | 6.34 | 6.36 | 6.22 | 6.28 | 6.28 | 283,200 |
15 Mar 2024 | 6.32 | 6.39 | 6.18 | 6.35 | 6.35 | 593,000 |
14 Mar 2024 | 6.73 | 6.73 | 6.29 | 6.40 | 6.40 | 532,500 |
13 Mar 2024 | 6.77 | 6.89 | 6.50 | 6.75 | 6.75 | 483,300 |
12 Mar 2024 | 6.65 | 6.84 | 6.58 | 6.75 | 6.75 | 297,100 |
11 Mar 2024 | 6.84 | 6.92 | 6.64 | 6.64 | 6.64 | 461,100 |
08 Mar 2024 | 6.84 | 6.90 | 6.67 | 6.83 | 6.83 | 557,800 |
07 Mar 2024 | 6.96 | 7.05 | 6.75 | 6.76 | 6.76 | 316,200 |
07 Mar 2024 | 0.07 Dividend | |||||
06 Mar 2024 | 7.13 | 7.23 | 7.00 | 7.00 | 6.93 | 224,600 |
05 Mar 2024 | 7.02 | 7.38 | 7.02 | 7.10 | 7.03 | 190,100 |
04 Mar 2024 | 7.48 | 7.59 | 7.06 | 7.06 | 6.99 | 356,200 |
01 Mar 2024 | 7.43 | 7.50 | 7.08 | 7.46 | 7.39 | 408,800 |
29 Feb 2024 | 7.41 | 7.62 | 7.40 | 7.50 | 7.43 | 318,700 |
28 Feb 2024 | 6.97 | 7.49 | 6.94 | 7.40 | 7.33 | 317,500 |
27 Feb 2024 | 6.91 | 7.11 | 6.70 | 7.06 | 6.99 | 432,600 |
26 Feb 2024 | 7.26 | 7.26 | 6.82 | 6.83 | 6.76 | 613,300 |
23 Feb 2024 | 7.27 | 7.44 | 6.92 | 7.26 | 7.19 | 562,000 |
22 Feb 2024 | 8.51 | 8.51 | 6.84 | 7.34 | 7.27 | 1,315,300 |
21 Feb 2024 | 8.86 | 8.86 | 8.68 | 8.72 | 8.63 | 104,500 |
20 Feb 2024 | 8.77 | 9.02 | 8.71 | 8.83 | 8.74 | 203,900 |
16 Feb 2024 | 8.84 | 8.94 | 8.77 | 8.84 | 8.75 | 122,500 |
15 Feb 2024 | 8.60 | 8.86 | 8.53 | 8.84 | 8.75 | 615,800 |
14 Feb 2024 | 8.73 | 8.90 | 8.56 | 8.59 | 8.50 | 224,500 |
13 Feb 2024 | 8.92 | 8.92 | 8.42 | 8.59 | 8.50 | 539,400 |
12 Feb 2024 | 9.19 | 9.38 | 9.13 | 9.15 | 9.06 | 152,300 |
09 Feb 2024 | 9.41 | 9.47 | 9.19 | 9.19 | 9.10 | 185,900 |
08 Feb 2024 | 9.61 | 9.82 | 9.33 | 9.36 | 9.27 | 167,400 |
07 Feb 2024 | 9.37 | 9.70 | 9.25 | 9.65 | 9.55 | 240,700 |
06 Feb 2024 | 9.55 | 9.62 | 9.36 | 9.37 | 9.28 | 117,600 |
05 Feb 2024 | 9.53 | 9.68 | 9.34 | 9.50 | 9.40 | 368,400 |
02 Feb 2024 | 9.81 | 9.81 | 9.60 | 9.62 | 9.52 | 168,400 |
01 Feb 2024 | 9.88 | 9.92 | 9.40 | 9.86 | 9.76 | 188,000 |
31 Jan 2024 | 9.74 | 10.09 | 9.70 | 9.78 | 9.68 | 228,800 |
30 Jan 2024 | 10.10 | 10.10 | 9.89 | 9.91 | 9.81 | 118,700 |
29 Jan 2024 | 9.98 | 10.07 | 9.87 | 10.06 | 9.96 | 159,000 |
26 Jan 2024 | 10.06 | 10.15 | 9.92 | 10.03 | 9.93 | 97,300 |
25 Jan 2024 | 9.93 | 10.04 | 9.85 | 10.00 | 9.90 | 140,600 |
24 Jan 2024 | 9.75 | 9.80 | 9.61 | 9.73 | 9.63 | 129,400 |
23 Jan 2024 | 9.71 | 9.73 | 9.56 | 9.66 | 9.56 | 139,800 |
22 Jan 2024 | 9.80 | 9.83 | 9.44 | 9.64 | 9.54 | 157,300 |
19 Jan 2024 | 9.21 | 9.72 | 9.12 | 9.71 | 9.61 | 241,500 |
18 Jan 2024 | 9.63 | 9.63 | 9.18 | 9.25 | 9.16 | 230,500 |
17 Jan 2024 | 9.30 | 9.55 | 9.25 | 9.51 | 9.41 | 232,200 |
16 Jan 2024 | 9.42 | 9.51 | 9.25 | 9.43 | 9.34 | 210,100 |
12 Jan 2024 | 9.67 | 9.80 | 9.45 | 9.48 | 9.39 | 116,000 |
11 Jan 2024 | 9.59 | 9.67 | 9.49 | 9.57 | 9.47 | 225,300 |
10 Jan 2024 | 9.35 | 9.67 | 9.35 | 9.60 | 9.50 | 193,800 |
09 Jan 2024 | 9.57 | 9.59 | 9.38 | 9.42 | 9.33 | 167,200 |
08 Jan 2024 | 9.70 | 9.80 | 9.63 | 9.69 | 9.59 | 156,100 |
05 Jan 2024 | 9.53 | 9.79 | 9.46 | 9.73 | 9.63 | 166,500 |
04 Jan 2024 | 9.18 | 9.66 | 9.18 | 9.53 | 9.43 | 264,500 |
03 Jan 2024 | 9.20 | 9.25 | 8.95 | 9.11 | 9.02 | 492,200 |
02 Jan 2024 | 9.72 | 9.77 | 9.39 | 9.45 | 9.36 | 290,400 |
29 Dec 2023 | 9.92 | 10.01 | 9.72 | 9.78 | 9.68 | 592,100 |
28 Dec 2023 | 9.88 | 10.02 | 9.61 | 9.99 | 9.89 | 223,800 |
27 Dec 2023 | 9.85 | 9.89 | 9.68 | 9.89 | 9.79 | 220,100 |
26 Dec 2023 | 9.57 | 9.83 | 9.36 | 9.78 | 9.68 | 239,200 |
22 Dec 2023 | 9.35 | 9.60 | 9.27 | 9.55 | 9.45 | 232,400 |
21 Dec 2023 | 9.09 | 9.32 | 9.01 | 9.32 | 9.23 | 308,800 |
20 Dec 2023 | 9.18 | 9.26 | 9.00 | 9.06 | 8.97 | 352,800 |
19 Dec 2023 | 8.81 | 9.19 | 8.81 | 9.17 | 9.08 | 408,400 |
18 Dec 2023 | 8.70 | 8.80 | 8.56 | 8.80 | 8.71 | 543,000 |
15 Dec 2023 | 8.30 | 8.73 | 8.27 | 8.67 | 8.58 | 1,221,700 |
14 Dec 2023 | 7.75 | 8.37 | 7.73 | 8.26 | 8.18 | 1,639,800 |
13 Dec 2023 | 7.12 | 7.57 | 6.93 | 7.50 | 7.43 | 1,024,800 |
12 Dec 2023 | 7.10 | 7.14 | 6.87 | 7.13 | 7.06 | 512,700 |
11 Dec 2023 | 7.58 | 7.64 | 7.08 | 7.11 | 7.04 | 489,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |