Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 6.55 | 6.75 | 6.25 | 6.35 | 6.35 | 1,127,994 |
14 Jun 2024 | 6.80 | 6.85 | 6.30 | 6.55 | 6.55 | 1,453,100 |
13 Jun 2024 | 6.90 | 7.00 | 6.70 | 6.80 | 6.80 | 1,335,000 |
12 Jun 2024 | 6.95 | 7.00 | 6.85 | 6.90 | 6.90 | 564,700 |
11 Jun 2024 | 7.00 | 7.05 | 6.75 | 6.90 | 6.90 | 1,201,800 |
10 Jun 2024 | 7.20 | 7.25 | 6.90 | 7.05 | 7.05 | 1,560,900 |
07 Jun 2024 | 7.15 | 7.30 | 7.05 | 7.15 | 7.15 | 2,338,200 |
06 Jun 2024 | 7.00 | 7.25 | 6.75 | 7.05 | 7.05 | 2,624,200 |
05 Jun 2024 | 6.40 | 7.15 | 6.40 | 7.15 | 7.15 | 5,337,400 |
04 Jun 2024 | 6.50 | 6.50 | 6.35 | 6.45 | 6.45 | 762,600 |
31 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
30 May 2024 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | 863,600 |
29 May 2024 | 5.85 | 6.20 | 5.70 | 6.15 | 6.15 | 1,529,400 |
28 May 2024 | 5.75 | 5.95 | 5.75 | 5.80 | 5.80 | 1,086,600 |
27 May 2024 | 5.60 | 5.80 | 5.55 | 5.70 | 5.70 | 704,000 |
24 May 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
23 May 2024 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 481,100 |
21 May 2024 | 5.35 | 5.50 | 5.30 | 5.40 | 5.40 | 501,500 |
20 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
17 May 2024 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | 441,100 |
16 May 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
15 May 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
14 May 2024 | 4.86 | 4.88 | 4.82 | 4.88 | 4.88 | 83,600 |
13 May 2024 | 4.88 | 4.88 | 4.84 | 4.88 | 4.88 | 103,000 |
10 May 2024 | 4.86 | 4.90 | 4.82 | 4.90 | 4.90 | 58,700 |
09 May 2024 | 4.88 | 4.90 | 4.82 | 4.84 | 4.84 | 191,500 |
08 May 2024 | 4.90 | 4.90 | 4.84 | 4.86 | 4.86 | 89,700 |
07 May 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
03 May 2024 | 4.90 | 4.90 | 4.86 | 4.90 | 4.90 | 37,800 |
02 May 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
30 Apr 2024 | 4.84 | 4.90 | 4.84 | 4.86 | 4.86 | 42,500 |
29 Apr 2024 | 4.84 | 4.90 | 4.82 | 4.84 | 4.84 | 157,100 |
29 Apr 2024 | 0.18 Dividend | |||||
26 Apr 2024 | 4.94 | 5.00 | 4.86 | 5.00 | 4.82 | 391,800 |
25 Apr 2024 | 4.88 | 4.94 | 4.88 | 4.94 | 4.76 | 29,900 |
24 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.72 | - |
23 Apr 2024 | 4.96 | 4.96 | 4.82 | 4.90 | 4.72 | 309,700 |
22 Apr 2024 | 4.82 | 4.94 | 4.82 | 4.94 | 4.76 | 91,000 |
19 Apr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.69 | - |
18 Apr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.69 | - |
17 Apr 2024 | 4.96 | 4.96 | 4.86 | 4.86 | 4.69 | 118,500 |
11 Apr 2024 | 4.96 | 4.96 | 4.90 | 4.96 | 4.78 | 22,900 |
10 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.74 | - |
09 Apr 2024 | 4.94 | 4.94 | 4.88 | 4.92 | 4.74 | 325,900 |
05 Apr 2024 | 4.94 | 4.96 | 4.88 | 4.96 | 4.78 | 112,300 |
04 Apr 2024 | 4.94 | 4.96 | 4.86 | 4.96 | 4.78 | 115,100 |
03 Apr 2024 | 4.92 | 4.96 | 4.90 | 4.94 | 4.76 | 128,400 |
02 Apr 2024 | 4.94 | 4.96 | 4.90 | 4.92 | 4.74 | 148,900 |
01 Apr 2024 | 4.96 | 4.96 | 4.92 | 4.94 | 4.76 | 51,400 |
29 Mar 2024 | 4.96 | 4.96 | 4.92 | 4.96 | 4.78 | 102,100 |
28 Mar 2024 | 4.98 | 4.98 | 4.94 | 4.96 | 4.78 | 60,000 |
27 Mar 2024 | 4.96 | 4.98 | 4.94 | 4.96 | 4.78 | 51,100 |
26 Mar 2024 | 4.98 | 5.00 | 4.92 | 4.96 | 4.78 | 122,000 |
25 Mar 2024 | 5.05 | 5.05 | 4.96 | 4.98 | 4.80 | 52,100 |
22 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.82 | - |
21 Mar 2024 | 4.96 | 5.00 | 4.94 | 5.00 | 4.82 | 285,700 |
20 Mar 2024 | 4.98 | 4.98 | 4.94 | 4.94 | 4.76 | 67,300 |
19 Mar 2024 | 5.00 | 5.00 | 4.92 | 4.96 | 4.78 | 365,300 |
18 Mar 2024 | 5.05 | 5.05 | 4.98 | 5.00 | 4.82 | 111,100 |
15 Mar 2024 | 5.05 | 5.05 | 4.96 | 5.05 | 4.87 | 29,500 |
14 Mar 2024 | 4.98 | 5.00 | 4.96 | 5.00 | 4.82 | 58,800 |
13 Mar 2024 | 4.96 | 4.98 | 4.92 | 4.98 | 4.80 | 59,900 |
12 Mar 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.72 | - |
11 Mar 2024 | 4.90 | 5.05 | 4.86 | 4.90 | 4.72 | 318,200 |
08 Mar 2024 | 4.84 | 4.92 | 4.84 | 4.90 | 4.72 | 213,800 |
07 Mar 2024 | 4.88 | 4.90 | 4.82 | 4.82 | 4.65 | 126,100 |
06 Mar 2024 | 4.90 | 4.90 | 4.86 | 4.88 | 4.70 | 253,000 |
05 Mar 2024 | 4.92 | 4.94 | 4.84 | 4.90 | 4.72 | 306,700 |
04 Mar 2024 | 4.96 | 4.98 | 4.88 | 4.92 | 4.74 | 253,900 |
01 Mar 2024 | 4.98 | 5.00 | 4.94 | 4.96 | 4.78 | 196,800 |
29 Feb 2024 | 5.25 | 5.25 | 4.90 | 4.96 | 4.78 | 1,370,700 |
28 Feb 2024 | 5.30 | 5.40 | 5.20 | 5.40 | 5.21 | 80,700 |
27 Feb 2024 | 5.30 | 5.40 | 5.20 | 5.40 | 5.21 | 130,600 |
23 Feb 2024 | 5.35 | 5.40 | 5.25 | 5.35 | 5.16 | 62,100 |
22 Feb 2024 | 5.30 | 5.35 | 5.25 | 5.35 | 5.16 | 260,400 |
21 Feb 2024 | 5.30 | 5.35 | 5.25 | 5.25 | 5.06 | 52,300 |
20 Feb 2024 | 5.35 | 5.35 | 5.25 | 5.30 | 5.11 | 96,600 |
19 Feb 2024 | 5.30 | 5.40 | 5.10 | 5.35 | 5.16 | 213,600 |
16 Feb 2024 | 5.35 | 5.35 | 5.30 | 5.35 | 5.16 | 61,600 |
15 Feb 2024 | 5.25 | 5.35 | 5.25 | 5.35 | 5.16 | 75,600 |
14 Feb 2024 | 5.30 | 5.30 | 5.20 | 5.30 | 5.11 | 52,600 |
13 Feb 2024 | 5.30 | 5.30 | 5.25 | 5.30 | 5.11 | 63,900 |
12 Feb 2024 | 5.20 | 5.30 | 5.20 | 5.30 | 5.11 | 24,400 |
09 Feb 2024 | 5.20 | 5.25 | 5.20 | 5.25 | 5.06 | 38,700 |
08 Feb 2024 | 5.30 | 5.35 | 5.20 | 5.20 | 5.01 | 25,300 |
07 Feb 2024 | 5.30 | 5.40 | 5.25 | 5.35 | 5.16 | 22,300 |
06 Feb 2024 | 5.25 | 5.35 | 5.15 | 5.25 | 5.06 | 19,600 |
05 Feb 2024 | 5.25 | 5.30 | 5.20 | 5.25 | 5.06 | 36,300 |
02 Feb 2024 | 5.35 | 5.40 | 5.25 | 5.30 | 5.11 | 163,100 |
01 Feb 2024 | 5.35 | 5.40 | 5.25 | 5.40 | 5.21 | 60,300 |
31 Jan 2024 | 5.40 | 5.40 | 5.20 | 5.35 | 5.16 | 97,100 |
30 Jan 2024 | 5.35 | 5.35 | 5.30 | 5.35 | 5.16 | 9,700 |
29 Jan 2024 | 5.30 | 5.35 | 5.25 | 5.35 | 5.16 | 15,400 |
26 Jan 2024 | 5.25 | 5.30 | 5.25 | 5.30 | 5.11 | 800 |
25 Jan 2024 | 5.25 | 5.30 | 5.25 | 5.25 | 5.06 | 13,800 |
24 Jan 2024 | 5.20 | 5.30 | 5.20 | 5.20 | 5.01 | 84,900 |
23 Jan 2024 | 5.30 | 5.30 | 5.20 | 5.20 | 5.01 | 58,200 |
22 Jan 2024 | 5.25 | 5.35 | 5.25 | 5.25 | 5.06 | 24,200 |
19 Jan 2024 | 5.30 | 5.30 | 5.15 | 5.25 | 5.06 | 150,100 |
18 Jan 2024 | 5.30 | 5.30 | 5.20 | 5.25 | 5.06 | 103,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |