Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.75 | 6.83 | 6.57 | 6.68 | 6.68 | 4,724,976 |
02 May 2024 | 6.60 | 6.69 | 6.53 | 6.65 | 6.65 | 4,165,200 |
01 May 2024 | 6.51 | 6.62 | 6.42 | 6.50 | 6.50 | 6,332,900 |
30 Apr 2024 | 6.51 | 6.57 | 6.46 | 6.50 | 6.50 | 5,818,100 |
29 Apr 2024 | 6.46 | 6.60 | 6.44 | 6.55 | 6.55 | 4,826,800 |
26 Apr 2024 | 6.35 | 6.48 | 6.35 | 6.43 | 6.43 | 4,339,300 |
25 Apr 2024 | 6.44 | 6.66 | 6.25 | 6.33 | 6.33 | 7,017,400 |
24 Apr 2024 | 6.36 | 6.45 | 6.33 | 6.38 | 6.38 | 6,167,900 |
23 Apr 2024 | 6.30 | 6.38 | 6.22 | 6.36 | 6.36 | 2,542,600 |
22 Apr 2024 | 6.25 | 6.30 | 6.16 | 6.28 | 6.28 | 3,145,600 |
19 Apr 2024 | 6.17 | 6.24 | 6.16 | 6.19 | 6.19 | 3,616,200 |
18 Apr 2024 | 6.19 | 6.22 | 6.12 | 6.18 | 6.18 | 2,513,400 |
17 Apr 2024 | 6.19 | 6.28 | 6.17 | 6.18 | 6.18 | 3,348,500 |
16 Apr 2024 | 6.20 | 6.24 | 6.10 | 6.16 | 6.16 | 3,137,500 |
15 Apr 2024 | 6.36 | 6.46 | 6.20 | 6.23 | 6.23 | 2,673,500 |
12 Apr 2024 | 6.47 | 6.50 | 6.34 | 6.36 | 6.36 | 4,127,100 |
11 Apr 2024 | 6.47 | 6.51 | 6.35 | 6.46 | 6.46 | 2,747,800 |
10 Apr 2024 | 6.55 | 6.56 | 6.39 | 6.47 | 6.47 | 2,759,900 |
09 Apr 2024 | 6.53 | 6.65 | 6.53 | 6.65 | 6.65 | 3,160,800 |
08 Apr 2024 | 6.41 | 6.57 | 6.41 | 6.55 | 6.55 | 3,736,100 |
05 Apr 2024 | 6.28 | 6.43 | 6.26 | 6.43 | 6.43 | 5,477,300 |
04 Apr 2024 | 6.42 | 6.48 | 6.27 | 6.28 | 6.28 | 3,328,500 |
03 Apr 2024 | 6.34 | 6.45 | 6.32 | 6.38 | 6.38 | 4,994,400 |
02 Apr 2024 | 6.43 | 6.43 | 6.30 | 6.38 | 6.38 | 6,389,300 |
01 Apr 2024 | 6.73 | 6.74 | 6.48 | 6.49 | 6.49 | 9,449,900 |
28 Mar 2024 | 6.76 | 6.78 | 6.68 | 6.72 | 6.72 | 5,910,300 |
27 Mar 2024 | 6.52 | 6.74 | 6.52 | 6.73 | 6.73 | 6,224,600 |
26 Mar 2024 | 6.60 | 6.60 | 6.46 | 6.48 | 6.48 | 5,329,700 |
25 Mar 2024 | 6.44 | 6.58 | 6.41 | 6.52 | 6.52 | 4,666,800 |
22 Mar 2024 | 6.58 | 6.59 | 6.38 | 6.39 | 6.39 | 10,990,300 |
21 Mar 2024 | 6.75 | 6.76 | 6.62 | 6.64 | 6.64 | 4,174,200 |
20 Mar 2024 | 6.57 | 6.72 | 6.55 | 6.70 | 6.70 | 4,504,600 |
19 Mar 2024 | 6.53 | 6.64 | 6.52 | 6.59 | 6.59 | 8,063,900 |
18 Mar 2024 | 6.36 | 6.56 | 6.33 | 6.51 | 6.51 | 8,332,300 |
15 Mar 2024 | 6.70 | 6.87 | 6.12 | 6.26 | 6.26 | 47,730,800 |
14 Mar 2024 | 6.59 | 6.78 | 6.55 | 6.77 | 6.77 | 7,815,400 |
13 Mar 2024 | 6.55 | 6.66 | 6.52 | 6.63 | 6.63 | 10,815,500 |
13 Mar 2024 | 0.055 Dividend | |||||
12 Mar 2024 | 6.56 | 6.62 | 6.51 | 6.60 | 6.55 | 9,920,200 |
11 Mar 2024 | 6.53 | 6.59 | 6.49 | 6.55 | 6.50 | 10,042,400 |
08 Mar 2024 | 6.68 | 6.77 | 6.51 | 6.51 | 6.46 | 10,175,400 |
07 Mar 2024 | 7.16 | 7.16 | 6.55 | 6.71 | 6.65 | 38,118,000 |
06 Mar 2024 | 7.45 | 7.55 | 7.43 | 7.47 | 7.41 | 3,648,300 |
05 Mar 2024 | 7.29 | 7.53 | 7.24 | 7.42 | 7.36 | 6,141,800 |
04 Mar 2024 | 7.31 | 7.43 | 7.15 | 7.33 | 7.27 | 5,180,800 |
01 Mar 2024 | 7.25 | 7.40 | 7.13 | 7.30 | 7.24 | 7,588,000 |
29 Feb 2024 | 7.30 | 7.60 | 7.14 | 7.26 | 7.20 | 9,743,400 |
28 Feb 2024 | 6.82 | 7.22 | 6.66 | 7.19 | 7.13 | 13,397,100 |
27 Feb 2024 | 6.66 | 6.67 | 6.49 | 6.53 | 6.48 | 3,613,100 |
26 Feb 2024 | 6.71 | 6.80 | 6.61 | 6.63 | 6.57 | 2,834,100 |
23 Feb 2024 | 6.63 | 6.77 | 6.60 | 6.74 | 6.68 | 2,136,100 |
22 Feb 2024 | 6.67 | 6.76 | 6.60 | 6.62 | 6.56 | 2,973,500 |
21 Feb 2024 | 6.71 | 6.74 | 6.66 | 6.70 | 6.64 | 1,967,200 |
20 Feb 2024 | 6.81 | 6.88 | 6.72 | 6.74 | 6.68 | 2,085,400 |
16 Feb 2024 | 6.80 | 6.93 | 6.80 | 6.83 | 6.77 | 1,869,400 |
15 Feb 2024 | 6.80 | 7.00 | 6.78 | 6.87 | 6.81 | 1,767,800 |
14 Feb 2024 | 6.73 | 6.85 | 6.67 | 6.78 | 6.72 | 2,525,600 |
13 Feb 2024 | 6.77 | 6.77 | 6.53 | 6.63 | 6.57 | 2,994,400 |
12 Feb 2024 | 6.81 | 7.01 | 6.81 | 6.99 | 6.93 | 2,647,300 |
09 Feb 2024 | 6.66 | 6.86 | 6.62 | 6.78 | 6.72 | 2,761,900 |
08 Feb 2024 | 6.63 | 6.68 | 6.57 | 6.64 | 6.58 | 1,556,900 |
07 Feb 2024 | 6.62 | 6.63 | 6.38 | 6.62 | 6.56 | 4,434,600 |
06 Feb 2024 | 6.57 | 6.62 | 6.52 | 6.59 | 6.54 | 2,199,500 |
05 Feb 2024 | 6.48 | 6.59 | 6.38 | 6.55 | 6.50 | 1,863,000 |
02 Feb 2024 | 6.50 | 6.66 | 6.36 | 6.58 | 6.53 | 2,480,400 |
01 Feb 2024 | 6.53 | 6.61 | 6.45 | 6.57 | 6.52 | 1,406,300 |
31 Jan 2024 | 6.56 | 6.75 | 6.45 | 6.53 | 6.48 | 3,166,000 |
30 Jan 2024 | 6.52 | 6.62 | 6.48 | 6.56 | 6.51 | 2,437,200 |
29 Jan 2024 | 6.61 | 6.63 | 6.36 | 6.59 | 6.54 | 3,677,800 |
26 Jan 2024 | 6.81 | 6.93 | 6.59 | 6.63 | 6.57 | 2,871,500 |
25 Jan 2024 | 6.45 | 7.02 | 6.44 | 6.76 | 6.70 | 6,576,300 |
24 Jan 2024 | 6.45 | 6.48 | 6.16 | 6.18 | 6.13 | 1,209,100 |
23 Jan 2024 | 6.43 | 6.49 | 6.26 | 6.37 | 6.32 | 1,747,300 |
22 Jan 2024 | 6.35 | 6.40 | 6.27 | 6.34 | 6.29 | 1,961,200 |
19 Jan 2024 | 6.18 | 6.29 | 6.10 | 6.27 | 6.22 | 1,472,000 |
18 Jan 2024 | 6.17 | 6.22 | 6.09 | 6.17 | 6.12 | 1,302,300 |
17 Jan 2024 | 6.06 | 6.16 | 6.02 | 6.12 | 6.07 | 1,563,700 |
16 Jan 2024 | 6.23 | 6.23 | 6.11 | 6.15 | 6.10 | 2,030,700 |
12 Jan 2024 | 6.45 | 6.48 | 6.28 | 6.31 | 6.26 | 1,476,600 |
11 Jan 2024 | 6.53 | 6.53 | 6.36 | 6.40 | 6.35 | 1,338,400 |
10 Jan 2024 | 6.48 | 6.56 | 6.37 | 6.52 | 6.47 | 1,525,300 |
09 Jan 2024 | 6.56 | 6.60 | 6.51 | 6.51 | 6.46 | 1,287,300 |
08 Jan 2024 | 6.50 | 6.74 | 6.49 | 6.66 | 6.60 | 1,870,400 |
05 Jan 2024 | 6.39 | 6.67 | 6.32 | 6.52 | 6.47 | 3,526,800 |
04 Jan 2024 | 6.41 | 6.51 | 6.36 | 6.40 | 6.35 | 2,116,800 |
03 Jan 2024 | 6.83 | 6.85 | 6.42 | 6.42 | 6.37 | 2,988,800 |
02 Jan 2024 | 6.75 | 7.04 | 6.66 | 7.01 | 6.95 | 5,757,600 |
29 Dec 2023 | 6.85 | 6.93 | 6.74 | 6.82 | 6.76 | 2,493,900 |
28 Dec 2023 | 6.74 | 6.87 | 6.72 | 6.84 | 6.78 | 1,570,500 |
27 Dec 2023 | 6.77 | 6.89 | 6.72 | 6.80 | 6.74 | 2,138,000 |
26 Dec 2023 | 6.68 | 6.76 | 6.62 | 6.72 | 6.66 | 1,366,400 |
22 Dec 2023 | 6.56 | 6.68 | 6.56 | 6.66 | 6.60 | 1,668,100 |
21 Dec 2023 | 6.58 | 6.66 | 6.46 | 6.55 | 6.50 | 2,785,600 |
20 Dec 2023 | 6.74 | 6.79 | 6.55 | 6.55 | 6.50 | 1,484,800 |
19 Dec 2023 | 6.70 | 6.86 | 6.66 | 6.76 | 6.70 | 1,677,200 |
18 Dec 2023 | 6.86 | 6.89 | 6.62 | 6.64 | 6.58 | 3,003,200 |
15 Dec 2023 | 6.87 | 6.89 | 6.72 | 6.88 | 6.82 | 6,393,000 |
14 Dec 2023 | 6.70 | 6.95 | 6.70 | 6.82 | 6.76 | 4,203,900 |
13 Dec 2023 | 6.37 | 6.70 | 6.24 | 6.67 | 6.61 | 4,500,100 |
13 Dec 2023 | 0.035 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |