Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 6.59 | 6.74 | 6.59 | 6.67 | 6.67 | 498,400 |
16 Apr 2024 | 6.64 | 6.68 | 6.55 | 6.59 | 6.59 | 345,700 |
15 Apr 2024 | 6.64 | 6.74 | 6.57 | 6.58 | 6.58 | 525,400 |
12 Apr 2024 | 6.67 | 6.71 | 6.62 | 6.62 | 6.62 | 391,800 |
11 Apr 2024 | 6.76 | 6.76 | 6.69 | 6.69 | 6.69 | 432,100 |
10 Apr 2024 | 6.73 | 6.78 | 6.70 | 6.74 | 6.74 | 330,000 |
09 Apr 2024 | 6.78 | 6.80 | 6.74 | 6.78 | 6.78 | 232,600 |
08 Apr 2024 | 6.73 | 6.79 | 6.73 | 6.77 | 6.77 | 192,500 |
05 Apr 2024 | 6.75 | 6.78 | 6.70 | 6.73 | 6.73 | 233,300 |
04 Apr 2024 | 6.84 | 6.84 | 6.72 | 6.73 | 6.73 | 411,100 |
03 Apr 2024 | 6.75 | 6.80 | 6.75 | 6.77 | 6.77 | 230,100 |
02 Apr 2024 | 6.77 | 6.80 | 6.72 | 6.76 | 6.76 | 249,800 |
01 Apr 2024 | 6.80 | 6.81 | 6.75 | 6.80 | 6.80 | 357,400 |
28 Mar 2024 | 6.76 | 6.81 | 6.75 | 6.78 | 6.78 | 272,400 |
27 Mar 2024 | 6.75 | 6.77 | 6.65 | 6.75 | 6.75 | 443,700 |
26 Mar 2024 | 6.75 | 6.75 | 6.72 | 6.74 | 6.74 | 225,800 |
25 Mar 2024 | 6.75 | 6.76 | 6.70 | 6.71 | 6.71 | 477,500 |
22 Mar 2024 | 6.81 | 6.81 | 6.72 | 6.72 | 6.72 | 518,000 |
21 Mar 2024 | 6.90 | 6.90 | 6.80 | 6.81 | 6.81 | 345,700 |
20 Mar 2024 | 6.93 | 6.95 | 6.86 | 6.89 | 6.89 | 432,600 |
20 Mar 2024 | 0.1 Dividend | |||||
19 Mar 2024 | 7.04 | 7.05 | 7.00 | 7.04 | 6.94 | 509,200 |
18 Mar 2024 | 6.99 | 7.03 | 6.97 | 7.01 | 6.91 | 507,900 |
15 Mar 2024 | 6.93 | 6.94 | 6.91 | 6.94 | 6.84 | 214,400 |
14 Mar 2024 | 6.98 | 6.99 | 6.90 | 6.93 | 6.83 | 306,100 |
13 Mar 2024 | 6.95 | 6.98 | 6.93 | 6.98 | 6.88 | 271,800 |
12 Mar 2024 | 6.91 | 6.93 | 6.88 | 6.93 | 6.83 | 240,600 |
11 Mar 2024 | 6.90 | 6.92 | 6.83 | 6.87 | 6.77 | 417,700 |
08 Mar 2024 | 6.85 | 6.89 | 6.84 | 6.89 | 6.79 | 273,100 |
07 Mar 2024 | 6.85 | 6.88 | 6.83 | 6.84 | 6.74 | 204,000 |
06 Mar 2024 | 6.83 | 6.87 | 6.82 | 6.85 | 6.75 | 184,200 |
05 Mar 2024 | 6.84 | 6.86 | 6.83 | 6.83 | 6.73 | 151,200 |
04 Mar 2024 | 6.81 | 6.86 | 6.80 | 6.85 | 6.75 | 339,900 |
01 Mar 2024 | 6.78 | 6.84 | 6.78 | 6.83 | 6.73 | 248,100 |
29 Feb 2024 | 6.80 | 6.81 | 6.77 | 6.80 | 6.70 | 234,300 |
28 Feb 2024 | 6.70 | 6.78 | 6.70 | 6.76 | 6.66 | 258,000 |
27 Feb 2024 | 6.72 | 6.77 | 6.72 | 6.76 | 6.66 | 206,300 |
26 Feb 2024 | 6.74 | 6.77 | 6.70 | 6.71 | 6.61 | 216,800 |
23 Feb 2024 | 6.76 | 6.79 | 6.74 | 6.74 | 6.64 | 242,400 |
22 Feb 2024 | 6.81 | 6.81 | 6.77 | 6.78 | 6.68 | 265,900 |
21 Feb 2024 | 6.76 | 6.82 | 6.75 | 6.79 | 6.69 | 352,200 |
21 Feb 2024 | 0.1 Dividend | |||||
20 Feb 2024 | 6.85 | 6.89 | 6.84 | 6.87 | 6.67 | 439,600 |
16 Feb 2024 | 6.84 | 6.85 | 6.81 | 6.82 | 6.63 | 247,400 |
15 Feb 2024 | 6.81 | 6.86 | 6.79 | 6.84 | 6.64 | 326,500 |
14 Feb 2024 | 6.77 | 6.81 | 6.76 | 6.76 | 6.57 | 287,400 |
13 Feb 2024 | 6.76 | 6.77 | 6.73 | 6.75 | 6.56 | 314,900 |
12 Feb 2024 | 6.77 | 6.80 | 6.74 | 6.77 | 6.58 | 353,100 |
09 Feb 2024 | 6.73 | 6.78 | 6.72 | 6.75 | 6.56 | 379,300 |
08 Feb 2024 | 6.73 | 6.77 | 6.72 | 6.73 | 6.54 | 303,600 |
07 Feb 2024 | 6.79 | 6.79 | 6.75 | 6.75 | 6.56 | 248,600 |
06 Feb 2024 | 6.71 | 6.76 | 6.71 | 6.76 | 6.57 | 295,300 |
05 Feb 2024 | 6.79 | 6.79 | 6.69 | 6.69 | 6.50 | 331,600 |
02 Feb 2024 | 6.84 | 6.84 | 6.72 | 6.76 | 6.57 | 597,900 |
01 Feb 2024 | 6.87 | 6.87 | 6.81 | 6.85 | 6.65 | 495,800 |
31 Jan 2024 | 6.86 | 6.90 | 6.80 | 6.87 | 6.67 | 543,700 |
30 Jan 2024 | 6.84 | 6.87 | 6.82 | 6.87 | 6.67 | 151,400 |
29 Jan 2024 | 6.81 | 6.87 | 6.80 | 6.86 | 6.66 | 319,800 |
26 Jan 2024 | 6.82 | 6.82 | 6.79 | 6.82 | 6.63 | 170,600 |
25 Jan 2024 | 6.77 | 6.80 | 6.75 | 6.79 | 6.60 | 162,200 |
24 Jan 2024 | 6.78 | 6.81 | 6.74 | 6.75 | 6.56 | 240,000 |
23 Jan 2024 | 6.79 | 6.79 | 6.76 | 6.77 | 6.58 | 191,300 |
23 Jan 2024 | 0.1 Dividend | |||||
22 Jan 2024 | 6.87 | 6.92 | 6.86 | 6.88 | 6.59 | 579,900 |
19 Jan 2024 | 6.86 | 6.86 | 6.81 | 6.85 | 6.56 | 441,300 |
18 Jan 2024 | 6.80 | 6.90 | 6.80 | 6.87 | 6.58 | 325,500 |
17 Jan 2024 | 6.90 | 6.95 | 6.77 | 6.79 | 6.50 | 592,200 |
16 Jan 2024 | 6.90 | 6.98 | 6.87 | 6.90 | 6.61 | 489,400 |
12 Jan 2024 | 6.85 | 6.94 | 6.82 | 6.87 | 6.58 | 408,400 |
11 Jan 2024 | 6.86 | 6.94 | 6.83 | 6.91 | 6.62 | 319,400 |
10 Jan 2024 | 6.79 | 6.93 | 6.76 | 6.92 | 6.62 | 412,200 |
09 Jan 2024 | 6.74 | 6.83 | 6.70 | 6.83 | 6.54 | 375,400 |
08 Jan 2024 | 6.70 | 6.81 | 6.69 | 6.78 | 6.49 | 259,100 |
05 Jan 2024 | 6.67 | 6.75 | 6.67 | 6.75 | 6.46 | 308,700 |
04 Jan 2024 | 6.69 | 6.77 | 6.61 | 6.74 | 6.45 | 374,400 |
03 Jan 2024 | 6.71 | 6.77 | 6.68 | 6.75 | 6.46 | 376,400 |
02 Jan 2024 | 6.75 | 6.79 | 6.71 | 6.75 | 6.46 | 392,800 |
29 Dec 2023 | 6.86 | 6.90 | 6.76 | 6.80 | 6.51 | 501,700 |
28 Dec 2023 | 6.90 | 6.94 | 6.82 | 6.91 | 6.62 | 318,400 |
28 Dec 2023 | 0.1 Dividend | |||||
27 Dec 2023 | 6.96 | 6.96 | 6.91 | 6.91 | 6.52 | 319,200 |
26 Dec 2023 | 6.88 | 6.92 | 6.86 | 6.89 | 6.50 | 335,900 |
22 Dec 2023 | 6.92 | 6.99 | 6.88 | 6.93 | 6.54 | 256,400 |
21 Dec 2023 | 6.90 | 6.98 | 6.90 | 6.93 | 6.54 | 300,700 |
20 Dec 2023 | 6.96 | 6.98 | 6.83 | 6.84 | 6.45 | 314,300 |
19 Dec 2023 | 6.95 | 7.03 | 6.91 | 7.00 | 6.60 | 422,500 |
18 Dec 2023 | 6.92 | 6.97 | 6.91 | 6.96 | 6.57 | 318,700 |
15 Dec 2023 | 6.75 | 6.91 | 6.74 | 6.91 | 6.52 | 431,700 |
14 Dec 2023 | 6.66 | 6.78 | 6.66 | 6.73 | 6.35 | 390,200 |
13 Dec 2023 | 6.50 | 6.68 | 6.47 | 6.65 | 6.27 | 390,300 |
12 Dec 2023 | 6.45 | 6.57 | 6.44 | 6.53 | 6.16 | 210,000 |
11 Dec 2023 | 6.51 | 6.52 | 6.44 | 6.47 | 6.10 | 205,800 |
08 Dec 2023 | 6.40 | 6.57 | 6.40 | 6.51 | 6.14 | 256,800 |
07 Dec 2023 | 6.46 | 6.57 | 6.41 | 6.51 | 6.14 | 387,300 |
06 Dec 2023 | 6.44 | 6.50 | 6.39 | 6.49 | 6.12 | 436,300 |
05 Dec 2023 | 6.34 | 6.40 | 6.27 | 6.40 | 6.04 | 334,100 |
04 Dec 2023 | 6.28 | 6.33 | 6.26 | 6.33 | 5.97 | 359,700 |
01 Dec 2023 | 6.16 | 6.31 | 6.16 | 6.31 | 5.95 | 258,100 |
30 Nov 2023 | 6.16 | 6.20 | 6.15 | 6.16 | 5.81 | 265,500 |
29 Nov 2023 | 6.09 | 6.14 | 6.09 | 6.13 | 5.78 | 363,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |