Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | 1,662,312 |
25 Jun 2024 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | 6,021,500 |
24 Jun 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
21 Jun 2024 | 4.76 | 4.84 | 4.68 | 4.80 | 4.80 | 6,755,200 |
20 Jun 2024 | 4.78 | 4.82 | 4.74 | 4.76 | 4.76 | 2,599,200 |
19 Jun 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
18 Jun 2024 | 4.78 | 4.86 | 4.74 | 4.74 | 4.74 | 6,178,900 |
17 Jun 2024 | 4.70 | 4.76 | 4.62 | 4.76 | 4.76 | 5,436,200 |
14 Jun 2024 | 4.90 | 4.96 | 4.78 | 4.78 | 4.78 | 6,487,300 |
13 Jun 2024 | 4.94 | 5.00 | 4.86 | 4.88 | 4.88 | 4,615,000 |
12 Jun 2024 | 5.00 | 5.05 | 4.88 | 4.92 | 4.92 | 8,599,700 |
11 Jun 2024 | 4.98 | 5.05 | 4.94 | 4.98 | 4.98 | 6,678,900 |
10 Jun 2024 | 5.20 | 5.20 | 4.98 | 4.98 | 4.98 | 9,578,700 |
07 Jun 2024 | 5.15 | 5.20 | 5.05 | 5.20 | 5.20 | 6,574,900 |
06 Jun 2024 | 5.35 | 5.40 | 5.05 | 5.10 | 5.10 | 10,475,500 |
05 Jun 2024 | 5.30 | 5.50 | 5.30 | 5.30 | 5.30 | 8,360,600 |
04 Jun 2024 | 5.50 | 5.60 | 5.30 | 5.30 | 5.30 | 14,332,200 |
31 May 2024 | 5.70 | 5.75 | 5.55 | 5.55 | 5.55 | 5,912,400 |
30 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
29 May 2024 | 5.90 | 5.90 | 5.70 | 5.75 | 5.75 | 4,876,100 |
28 May 2024 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | 5,922,300 |
27 May 2024 | 6.00 | 6.05 | 5.85 | 5.95 | 5.95 | 3,252,500 |
24 May 2024 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 470,800 |
23 May 2024 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | 2,626,100 |
21 May 2024 | 6.15 | 6.20 | 6.00 | 6.05 | 6.05 | 2,343,400 |
20 May 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
17 May 2024 | 6.10 | 6.25 | 6.05 | 6.10 | 6.10 | 4,322,500 |
16 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
15 May 2024 | 6.05 | 6.10 | 5.80 | 5.90 | 5.90 | 11,854,500 |
14 May 2024 | 6.05 | 6.15 | 6.00 | 6.10 | 6.10 | 6,271,500 |
13 May 2024 | 6.45 | 6.45 | 6.10 | 6.10 | 6.10 | 10,871,700 |
10 May 2024 | 6.60 | 6.60 | 6.35 | 6.45 | 6.45 | 6,135,300 |
09 May 2024 | 6.70 | 6.75 | 6.60 | 6.60 | 6.60 | 4,387,000 |
08 May 2024 | 6.75 | 6.80 | 6.65 | 6.70 | 6.70 | 8,120,900 |
08 May 2024 | 0.3 Dividend | |||||
07 May 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.75 | - |
03 May 2024 | 7.10 | 7.10 | 7.00 | 7.05 | 6.75 | 3,313,100 |
02 May 2024 | 7.05 | 7.15 | 7.00 | 7.05 | 6.75 | 3,911,700 |
30 Apr 2024 | 7.00 | 7.10 | 6.95 | 7.10 | 6.80 | 3,832,200 |
29 Apr 2024 | 6.90 | 7.10 | 6.90 | 7.00 | 6.70 | 3,239,800 |
26 Apr 2024 | 6.85 | 6.95 | 6.85 | 6.90 | 6.61 | 2,553,000 |
25 Apr 2024 | 6.85 | 6.90 | 6.80 | 6.85 | 6.56 | 3,219,000 |
24 Apr 2024 | 6.90 | 6.95 | 6.80 | 6.85 | 6.56 | 3,029,900 |
23 Apr 2024 | 6.95 | 6.95 | 6.85 | 6.85 | 6.56 | 3,897,900 |
22 Apr 2024 | 6.80 | 6.95 | 6.80 | 6.90 | 6.61 | 3,377,200 |
19 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.75 | - |
18 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.75 | - |
17 Apr 2024 | 7.15 | 7.15 | 6.95 | 7.05 | 6.75 | 5,625,500 |
11 Apr 2024 | 7.30 | 7.30 | 7.15 | 7.20 | 6.89 | 4,045,900 |
10 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.89 | - |
09 Apr 2024 | 7.00 | 7.20 | 7.00 | 7.20 | 6.89 | 5,809,300 |
05 Apr 2024 | 6.95 | 6.95 | 6.80 | 6.95 | 6.65 | 2,609,100 |
04 Apr 2024 | 7.05 | 7.10 | 6.90 | 6.95 | 6.65 | 4,315,300 |
03 Apr 2024 | 7.15 | 7.15 | 7.05 | 7.05 | 6.75 | 2,194,900 |
02 Apr 2024 | 7.10 | 7.20 | 7.05 | 7.15 | 6.85 | 3,463,900 |
01 Apr 2024 | 7.05 | 7.15 | 7.00 | 7.05 | 6.75 | 5,305,600 |
29 Mar 2024 | 7.05 | 7.10 | 7.00 | 7.05 | 6.75 | 2,370,200 |
28 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.85 | - |
27 Mar 2024 | 7.15 | 7.25 | 7.10 | 7.15 | 6.85 | 3,100,200 |
26 Mar 2024 | 7.00 | 7.20 | 7.00 | 7.15 | 6.85 | 3,158,200 |
25 Mar 2024 | 7.00 | 7.05 | 6.95 | 7.00 | 6.70 | 2,599,600 |
22 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.75 | - |
21 Mar 2024 | 7.00 | 7.10 | 6.95 | 7.05 | 6.75 | 1,944,500 |
20 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.75 | - |
19 Mar 2024 | 7.20 | 7.20 | 7.00 | 7.05 | 6.75 | 7,376,200 |
18 Mar 2024 | 7.15 | 7.25 | 7.10 | 7.20 | 6.89 | 5,076,500 |
15 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.89 | - |
14 Mar 2024 | 7.15 | 7.20 | 7.05 | 7.20 | 6.89 | 6,599,300 |
13 Mar 2024 | 7.15 | 7.15 | 7.05 | 7.10 | 6.80 | 4,875,300 |
12 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.89 | - |
11 Mar 2024 | 6.95 | 7.25 | 6.95 | 7.20 | 6.89 | 9,941,000 |
08 Mar 2024 | 7.00 | 7.10 | 6.95 | 6.95 | 6.65 | 10,415,900 |
07 Mar 2024 | 6.95 | 7.05 | 6.90 | 6.95 | 6.65 | 8,147,700 |
06 Mar 2024 | 6.80 | 7.05 | 6.75 | 6.90 | 6.61 | 8,633,700 |
05 Mar 2024 | 6.75 | 6.80 | 6.65 | 6.80 | 6.51 | 7,940,400 |
04 Mar 2024 | 6.95 | 6.95 | 6.70 | 6.85 | 6.56 | 17,314,900 |
01 Mar 2024 | 6.60 | 6.90 | 6.55 | 6.85 | 6.56 | 54,950,000 |
29 Feb 2024 | 7.70 | 7.75 | 7.50 | 7.60 | 7.28 | 6,343,900 |
28 Feb 2024 | 7.75 | 7.85 | 7.70 | 7.70 | 7.37 | 4,738,000 |
27 Feb 2024 | 7.90 | 7.90 | 7.75 | 7.75 | 7.42 | 7,035,400 |
23 Feb 2024 | 7.95 | 8.00 | 7.80 | 7.90 | 7.56 | 6,103,000 |
22 Feb 2024 | 7.95 | 8.00 | 7.85 | 7.95 | 7.61 | 7,213,900 |
21 Feb 2024 | 7.75 | 8.00 | 7.75 | 7.95 | 7.61 | 10,772,300 |
20 Feb 2024 | 8.10 | 8.10 | 7.65 | 7.75 | 7.42 | 27,588,200 |
19 Feb 2024 | 8.25 | 8.40 | 8.10 | 8.15 | 7.80 | 14,118,200 |
16 Feb 2024 | 8.40 | 8.45 | 8.25 | 8.25 | 7.90 | 5,852,500 |
15 Feb 2024 | 8.45 | 8.45 | 8.25 | 8.40 | 8.04 | 4,995,100 |
14 Feb 2024 | 8.40 | 8.45 | 8.30 | 8.45 | 8.09 | 3,850,100 |
13 Feb 2024 | 8.45 | 8.50 | 8.40 | 8.45 | 8.09 | 1,955,500 |
12 Feb 2024 | 8.45 | 8.45 | 8.35 | 8.45 | 8.09 | 2,206,700 |
09 Feb 2024 | 8.35 | 8.45 | 8.30 | 8.40 | 8.04 | 3,298,900 |
08 Feb 2024 | 8.55 | 8.55 | 8.30 | 8.35 | 7.99 | 9,855,200 |
07 Feb 2024 | 8.55 | 8.65 | 8.50 | 8.55 | 8.19 | 8,175,900 |
06 Feb 2024 | 8.35 | 8.50 | 8.30 | 8.50 | 8.14 | 6,921,200 |
05 Feb 2024 | 8.15 | 8.35 | 8.10 | 8.35 | 7.99 | 4,435,100 |
02 Feb 2024 | 8.15 | 8.20 | 8.05 | 8.15 | 7.80 | 10,236,700 |
01 Feb 2024 | 8.10 | 8.15 | 8.05 | 8.10 | 7.76 | 1,583,500 |
31 Jan 2024 | 8.20 | 8.20 | 8.05 | 8.15 | 7.80 | 3,772,300 |
30 Jan 2024 | 8.20 | 8.25 | 8.15 | 8.20 | 7.85 | 1,789,500 |
29 Jan 2024 | 8.15 | 8.20 | 8.10 | 8.15 | 7.80 | 3,638,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |