Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 5.73 | 5.89 | 5.73 | 5.89 | 5.89 | 156,900 |
20 June 2024 | 5.94 | 5.98 | 5.70 | 5.71 | 5.71 | 416,400 |
19 June 2024 | 5.86 | 5.90 | 5.65 | 5.90 | 5.90 | 300,400 |
18 June 2024 | 5.95 | 6.00 | 5.88 | 5.88 | 5.88 | 143,900 |
17 June 2024 | 6.14 | 6.15 | 5.94 | 5.95 | 5.95 | 205,300 |
14 June 2024 | 6.25 | 6.28 | 6.13 | 6.13 | 6.13 | 92,800 |
13 June 2024 | 6.30 | 6.30 | 6.13 | 6.27 | 6.27 | 96,800 |
12 June 2024 | 6.23 | 6.34 | 6.12 | 6.30 | 6.30 | 142,500 |
11 June 2024 | 6.14 | 6.24 | 6.10 | 6.24 | 6.24 | 170,300 |
10 June 2024 | 6.28 | 6.28 | 6.06 | 6.10 | 6.10 | 117,500 |
07 June 2024 | 6.45 | 6.49 | 6.14 | 6.28 | 6.28 | 189,800 |
06 June 2024 | 6.21 | 6.45 | 6.15 | 6.45 | 6.45 | 180,500 |
05 June 2024 | 6.15 | 6.25 | 6.12 | 6.12 | 6.12 | 119,300 |
04 June 2024 | 6.16 | 6.22 | 6.10 | 6.14 | 6.14 | 145,000 |
03 June 2024 | 6.19 | 6.27 | 6.15 | 6.15 | 6.15 | 121,000 |
31 May 2024 | 6.15 | 6.19 | 6.01 | 6.18 | 6.18 | 223,600 |
29 May 2024 | 6.21 | 6.24 | 6.03 | 6.13 | 6.13 | 259,000 |
28 May 2024 | 6.42 | 6.46 | 6.17 | 6.18 | 6.18 | 319,600 |
27 May 2024 | 6.63 | 6.63 | 6.35 | 6.36 | 6.36 | 255,100 |
24 May 2024 | 6.53 | 6.65 | 6.53 | 6.60 | 6.60 | 170,000 |
23 May 2024 | 6.53 | 6.61 | 6.35 | 6.61 | 6.61 | 278,600 |
22 May 2024 | 6.73 | 6.73 | 6.42 | 6.44 | 6.44 | 409,300 |
21 May 2024 | 6.64 | 6.74 | 6.60 | 6.73 | 6.73 | 184,000 |
20 May 2024 | 6.70 | 6.71 | 6.58 | 6.62 | 6.62 | 237,600 |
17 May 2024 | 6.73 | 6.73 | 6.65 | 6.72 | 6.72 | 210,300 |
16 May 2024 | 6.76 | 6.80 | 6.65 | 6.72 | 6.72 | 138,700 |
15 May 2024 | 6.85 | 6.92 | 6.67 | 6.70 | 6.70 | 221,300 |
14 May 2024 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | 139,800 |
13 May 2024 | 6.70 | 6.78 | 6.66 | 6.75 | 6.75 | 101,100 |
10 May 2024 | 6.88 | 6.91 | 6.70 | 6.70 | 6.70 | 280,000 |
09 May 2024 | 6.88 | 6.90 | 6.71 | 6.89 | 6.89 | 279,800 |
08 May 2024 | 7.00 | 7.06 | 6.79 | 6.91 | 6.91 | 518,400 |
07 May 2024 | 7.20 | 7.49 | 7.16 | 7.28 | 7.28 | 246,800 |
06 May 2024 | 7.16 | 7.25 | 7.08 | 7.18 | 7.18 | 122,900 |
03 May 2024 | 7.17 | 7.28 | 7.14 | 7.15 | 7.15 | 127,500 |
02 May 2024 | 7.10 | 7.19 | 7.02 | 7.18 | 7.18 | 188,600 |
30 Apr 2024 | 7.18 | 7.18 | 7.01 | 7.06 | 7.06 | 113,500 |
29 Apr 2024 | 7.28 | 7.31 | 7.14 | 7.16 | 7.16 | 193,700 |
26 Apr 2024 | 7.23 | 7.31 | 7.17 | 7.27 | 7.27 | 148,600 |
25 Apr 2024 | 7.22 | 7.26 | 7.14 | 7.16 | 7.16 | 153,800 |
24 Apr 2024 | 7.37 | 7.45 | 7.16 | 7.32 | 7.32 | 242,600 |
23 Apr 2024 | 7.52 | 7.58 | 7.32 | 7.32 | 7.32 | 117,800 |
22 Apr 2024 | 7.68 | 7.77 | 7.49 | 7.62 | 7.62 | 183,800 |
19 Apr 2024 | 7.40 | 7.68 | 7.40 | 7.68 | 7.68 | 200,300 |
18 Apr 2024 | 7.43 | 7.54 | 7.41 | 7.51 | 7.51 | 135,900 |
17 Apr 2024 | 7.43 | 7.47 | 7.29 | 7.44 | 7.44 | 133,100 |
16 Apr 2024 | 7.22 | 7.52 | 6.97 | 7.43 | 7.43 | 341,000 |
15 Apr 2024 | 7.33 | 7.38 | 7.09 | 7.20 | 7.20 | 264,300 |
12 Apr 2024 | 7.34 | 7.55 | 7.09 | 7.55 | 7.55 | 309,600 |
11 Apr 2024 | 7.42 | 7.43 | 7.23 | 7.36 | 7.36 | 182,300 |
10 Apr 2024 | 7.62 | 7.62 | 7.41 | 7.55 | 7.55 | 156,100 |
09 Apr 2024 | 7.34 | 7.63 | 7.33 | 7.63 | 7.63 | 167,300 |
08 Apr 2024 | 7.27 | 7.34 | 7.24 | 7.30 | 7.30 | 62,300 |
05 Apr 2024 | 7.31 | 7.31 | 7.21 | 7.31 | 7.31 | 59,100 |
04 Apr 2024 | 7.20 | 7.36 | 7.20 | 7.29 | 7.29 | 83,600 |
03 Apr 2024 | 7.39 | 7.39 | 7.15 | 7.24 | 7.24 | 121,100 |
02 Apr 2024 | 7.16 | 7.41 | 7.11 | 7.40 | 7.40 | 175,300 |
01 Apr 2024 | 7.17 | 7.28 | 7.06 | 7.14 | 7.14 | 140,400 |
28 Mar 2024 | 7.10 | 7.25 | 7.10 | 7.24 | 7.24 | 109,400 |
27 Mar 2024 | 7.12 | 7.17 | 7.00 | 7.17 | 7.17 | 127,600 |
26 Mar 2024 | 7.13 | 7.18 | 7.04 | 7.08 | 7.08 | 101,100 |
25 Mar 2024 | 7.25 | 7.30 | 7.10 | 7.16 | 7.16 | 126,600 |
22 Mar 2024 | 7.28 | 7.34 | 7.18 | 7.25 | 7.25 | 155,200 |
21 Mar 2024 | 7.46 | 7.49 | 7.23 | 7.29 | 7.29 | 168,500 |
20 Mar 2024 | 7.35 | 7.55 | 7.25 | 7.42 | 7.42 | 305,200 |
19 Mar 2024 | 7.06 | 7.32 | 7.02 | 7.32 | 7.32 | 260,700 |
18 Mar 2024 | 7.06 | 7.13 | 7.00 | 7.05 | 7.05 | 193,100 |
15 Mar 2024 | 7.14 | 7.15 | 7.00 | 7.04 | 7.04 | 110,200 |
14 Mar 2024 | 7.13 | 7.18 | 7.07 | 7.14 | 7.14 | 127,100 |
13 Mar 2024 | 7.07 | 7.15 | 7.05 | 7.09 | 7.09 | 141,300 |
12 Mar 2024 | 7.04 | 7.18 | 7.00 | 7.18 | 7.18 | 223,900 |
11 Mar 2024 | 7.09 | 7.17 | 7.00 | 7.05 | 7.05 | 177,200 |
08 Mar 2024 | 7.07 | 7.14 | 7.00 | 7.09 | 7.09 | 210,200 |
07 Mar 2024 | 6.89 | 7.10 | 6.85 | 7.07 | 7.07 | 485,700 |
06 Mar 2024 | 6.88 | 6.88 | 6.78 | 6.84 | 6.84 | 192,500 |
05 Mar 2024 | 6.65 | 6.90 | 6.65 | 6.87 | 6.87 | 453,100 |
05 Mar 2024 | 0.163162 Dividend | |||||
04 Mar 2024 | 6.87 | 7.02 | 6.76 | 6.80 | 6.64 | 451,100 |
01 Mar 2024 | 6.70 | 6.87 | 6.66 | 6.80 | 6.64 | 444,400 |
29 Feb 2024 | 6.86 | 6.88 | 6.65 | 6.65 | 6.49 | 571,300 |
28 Feb 2024 | 7.90 | 7.90 | 6.78 | 6.79 | 6.63 | 2,598,400 |
27 Feb 2024 | 7.36 | 7.86 | 7.35 | 7.85 | 7.66 | 433,900 |
26 Feb 2024 | 7.32 | 7.39 | 7.16 | 7.26 | 7.09 | 201,200 |
23 Feb 2024 | 7.35 | 7.39 | 7.16 | 7.26 | 7.09 | 215,100 |
22 Feb 2024 | 7.36 | 7.47 | 7.27 | 7.34 | 7.16 | 236,100 |
21 Feb 2024 | 7.40 | 7.59 | 7.19 | 7.36 | 7.18 | 308,100 |
20 Feb 2024 | 7.25 | 7.37 | 7.00 | 7.37 | 7.19 | 250,900 |
19 Feb 2024 | 7.10 | 7.27 | 6.91 | 7.27 | 7.10 | 160,200 |
16 Feb 2024 | 6.95 | 7.15 | 6.77 | 7.15 | 6.98 | 177,300 |
15 Feb 2024 | 6.72 | 6.95 | 6.66 | 6.95 | 6.78 | 183,400 |
14 Feb 2024 | 6.77 | 6.85 | 6.64 | 6.74 | 6.58 | 291,700 |
09 Feb 2024 | 6.89 | 6.95 | 6.76 | 6.89 | 6.72 | 262,900 |
08 Feb 2024 | 7.20 | 7.25 | 6.84 | 6.88 | 6.71 | 379,400 |
07 Feb 2024 | 7.29 | 7.30 | 7.16 | 7.20 | 7.03 | 94,700 |
06 Feb 2024 | 7.22 | 7.33 | 7.16 | 7.22 | 7.05 | 223,500 |
05 Feb 2024 | 7.15 | 7.22 | 7.01 | 7.21 | 7.04 | 258,600 |
02 Feb 2024 | 7.12 | 7.24 | 6.99 | 7.14 | 6.97 | 351,700 |
01 Feb 2024 | 7.56 | 7.56 | 6.95 | 7.14 | 6.97 | 652,400 |
31 Jan 2024 | 7.60 | 7.60 | 7.41 | 7.52 | 7.34 | 211,300 |
30 Jan 2024 | 7.41 | 7.46 | 7.28 | 7.46 | 7.28 | 167,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |