Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 6.16 | 6.29 | 6.16 | 6.27 | 6.27 | 23,230 |
30 Apr 2024 | 6.18 | 6.25 | 6.18 | 6.18 | 6.18 | 13,370 |
29 Apr 2024 | 6.09 | 6.21 | 6.09 | 6.18 | 6.18 | 3,515 |
26 Apr 2024 | 6.08 | 6.12 | 6.08 | 6.12 | 6.12 | 6,570 |
25 Apr 2024 | 6.05 | 6.09 | 5.99 | 6.06 | 6.06 | 9,139 |
24 Apr 2024 | 6.12 | 6.12 | 6.06 | 6.10 | 6.10 | 8,620 |
23 Apr 2024 | 6.03 | 6.13 | 6.03 | 6.11 | 6.11 | 14,223 |
22 Apr 2024 | 5.97 | 6.06 | 5.92 | 6.06 | 6.06 | 16,235 |
19 Apr 2024 | 5.78 | 5.93 | 5.78 | 5.92 | 5.92 | 9,583 |
18 Apr 2024 | 5.87 | 5.90 | 5.85 | 5.85 | 5.85 | 11,656 |
17 Apr 2024 | 5.78 | 5.84 | 5.78 | 5.80 | 5.80 | 93,324 |
16 Apr 2024 | 5.78 | 5.87 | 5.78 | 5.79 | 5.79 | 15,459 |
15 Apr 2024 | 5.95 | 5.96 | 5.80 | 5.80 | 5.80 | 24,825 |
12 Apr 2024 | 5.78 | 5.91 | 5.78 | 5.88 | 5.88 | 33,962 |
11 Apr 2024 | 5.69 | 5.73 | 5.68 | 5.70 | 5.70 | 12,539 |
10 Apr 2024 | 5.88 | 5.88 | 5.68 | 5.72 | 5.72 | 56,070 |
09 Apr 2024 | 5.94 | 5.94 | 5.80 | 5.82 | 5.82 | 36,052 |
08 Apr 2024 | 5.94 | 5.94 | 5.89 | 5.93 | 5.93 | 13,991 |
05 Apr 2024 | 6.01 | 6.01 | 5.90 | 5.90 | 5.90 | 13,591 |
04 Apr 2024 | 5.96 | 6.06 | 5.96 | 6.04 | 6.04 | 17,551 |
03 Apr 2024 | 6.00 | 6.01 | 5.97 | 6.01 | 6.01 | 46,305 |
02 Apr 2024 | 6.12 | 6.18 | 5.99 | 5.99 | 5.99 | 43,752 |
28 Mar 2024 | 6.21 | 6.21 | 6.12 | 6.14 | 6.14 | 27,305 |
27 Mar 2024 | 6.07 | 6.15 | 6.07 | 6.13 | 6.13 | 16,930 |
26 Mar 2024 | 6.12 | 6.14 | 6.09 | 6.11 | 6.11 | 23,135 |
25 Mar 2024 | 6.11 | 6.11 | 6.05 | 6.09 | 6.09 | 14,546 |
22 Mar 2024 | 6.15 | 6.20 | 5.98 | 6.12 | 6.12 | 15,302 |
21 Mar 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 7,940 |
20 Mar 2024 | 6.05 | 6.13 | 6.05 | 6.09 | 6.09 | 6,343 |
19 Mar 2024 | 6.07 | 6.10 | 5.99 | 6.10 | 6.10 | 11,741 |
18 Mar 2024 | 6.13 | 6.13 | 6.05 | 6.09 | 6.09 | 38,270 |
15 Mar 2024 | 6.12 | 6.19 | 6.12 | 6.15 | 6.15 | 20,962 |
14 Mar 2024 | 6.21 | 6.22 | 6.13 | 6.14 | 6.14 | 16,680 |
13 Mar 2024 | 6.14 | 6.23 | 6.14 | 6.22 | 6.22 | 7,992 |
12 Mar 2024 | 6.16 | 6.20 | 6.16 | 6.17 | 6.17 | 20,863 |
11 Mar 2024 | 6.13 | 6.23 | 6.10 | 6.23 | 6.23 | 16,134 |
08 Mar 2024 | 6.13 | 6.17 | 6.10 | 6.12 | 6.12 | 15,664 |
07 Mar 2024 | 6.08 | 6.18 | 6.08 | 6.13 | 6.13 | 28,090 |
06 Mar 2024 | 6.06 | 6.14 | 6.06 | 6.10 | 6.10 | 17,551 |
05 Mar 2024 | 5.87 | 6.07 | 5.87 | 6.04 | 6.04 | 15,063 |
04 Mar 2024 | 5.89 | 5.93 | 5.88 | 5.88 | 5.88 | 19,245 |
01 Mar 2024 | 5.88 | 5.94 | 5.87 | 5.91 | 5.91 | 30,211 |
29 Feb 2024 | 5.82 | 5.91 | 5.82 | 5.90 | 5.90 | 18,945 |
28 Feb 2024 | 5.95 | 5.95 | 5.85 | 5.86 | 5.86 | 18,093 |
27 Feb 2024 | 5.85 | 5.97 | 5.85 | 5.97 | 5.97 | 24,245 |
26 Feb 2024 | 5.94 | 5.94 | 5.89 | 5.89 | 5.89 | 11,374 |
23 Feb 2024 | 5.91 | 5.97 | 5.91 | 5.96 | 5.96 | 12,200 |
22 Feb 2024 | 6.03 | 6.05 | 5.93 | 5.93 | 5.93 | 41,057 |
21 Feb 2024 | 5.87 | 5.98 | 5.87 | 5.98 | 5.98 | 18,400 |
20 Feb 2024 | 5.86 | 5.95 | 5.86 | 5.92 | 5.92 | 31,800 |
19 Feb 2024 | 5.88 | 5.91 | 5.88 | 5.91 | 5.91 | 64,297 |
16 Feb 2024 | 5.91 | 5.93 | 5.85 | 5.89 | 5.89 | 24,724 |
15 Feb 2024 | 5.96 | 5.96 | 5.89 | 5.94 | 5.94 | 11,952 |
14 Feb 2024 | 5.88 | 5.95 | 5.88 | 5.91 | 5.91 | 22,655 |
13 Feb 2024 | 5.90 | 5.94 | 5.88 | 5.90 | 5.90 | 26,028 |
12 Feb 2024 | 5.92 | 5.94 | 5.90 | 5.94 | 5.94 | 10,853 |
09 Feb 2024 | 5.94 | 5.94 | 5.86 | 5.86 | 5.86 | 46,593 |
08 Feb 2024 | 6.03 | 6.03 | 5.94 | 5.97 | 5.97 | 45,875 |
07 Feb 2024 | 6.11 | 6.11 | 6.03 | 6.07 | 6.07 | 13,616 |
06 Feb 2024 | 6.14 | 6.14 | 6.05 | 6.08 | 6.08 | 17,782 |
05 Feb 2024 | 6.23 | 6.23 | 6.11 | 6.16 | 6.16 | 39,512 |
02 Feb 2024 | 6.21 | 6.28 | 6.18 | 6.21 | 6.21 | 27,034 |
01 Feb 2024 | 6.28 | 6.28 | 6.19 | 6.22 | 6.22 | 38,114 |
31 Jan 2024 | 6.23 | 6.35 | 6.23 | 6.33 | 6.33 | 19,347 |
30 Jan 2024 | 6.24 | 6.28 | 6.21 | 6.27 | 6.27 | 30,974 |
29 Jan 2024 | 6.32 | 6.35 | 6.17 | 6.24 | 6.24 | 17,499 |
26 Jan 2024 | 6.27 | 6.31 | 6.26 | 6.27 | 6.27 | 10,851 |
25 Jan 2024 | 6.34 | 6.34 | 6.26 | 6.29 | 6.29 | 30,945 |
24 Jan 2024 | 6.42 | 6.42 | 6.31 | 6.31 | 6.31 | 30,659 |
23 Jan 2024 | 6.40 | 6.40 | 6.30 | 6.37 | 6.37 | 28,381 |
22 Jan 2024 | 6.58 | 6.59 | 6.34 | 6.37 | 6.37 | 28,069 |
22 Jan 2024 | 0.215 Dividend | |||||
19 Jan 2024 | 6.62 | 6.69 | 6.62 | 6.69 | 6.47 | 20,203 |
18 Jan 2024 | 6.64 | 6.68 | 6.59 | 6.64 | 6.42 | 21,859 |
17 Jan 2024 | 6.70 | 6.70 | 6.60 | 6.65 | 6.44 | 11,162 |
16 Jan 2024 | 6.75 | 6.77 | 6.72 | 6.76 | 6.54 | 13,892 |
15 Jan 2024 | 6.80 | 6.82 | 6.78 | 6.79 | 6.57 | 10,047 |
12 Jan 2024 | 6.69 | 6.78 | 6.69 | 6.78 | 6.56 | 6,290 |
11 Jan 2024 | 6.75 | 6.75 | 6.67 | 6.67 | 6.46 | 41,339 |
10 Jan 2024 | 6.66 | 6.73 | 6.66 | 6.73 | 6.52 | 24,107 |
09 Jan 2024 | 6.69 | 6.73 | 6.67 | 6.73 | 6.51 | 15,891 |
08 Jan 2024 | 6.69 | 6.71 | 6.66 | 6.71 | 6.49 | 19,770 |
05 Jan 2024 | 6.66 | 6.71 | 6.65 | 6.68 | 6.47 | 9,385 |
04 Jan 2024 | 6.62 | 6.71 | 6.62 | 6.71 | 6.49 | 9,974 |
03 Jan 2024 | 6.74 | 6.74 | 6.60 | 6.61 | 6.39 | 25,804 |
02 Jan 2024 | 6.72 | 6.80 | 6.71 | 6.73 | 6.52 | 14,495 |
29 Dec 2023 | 6.74 | 6.76 | 6.73 | 6.75 | 6.53 | 2,610 |
28 Dec 2023 | 6.74 | 6.74 | 6.72 | 6.74 | 6.52 | 4,624 |
27 Dec 2023 | 6.76 | 6.76 | 6.72 | 6.73 | 6.51 | 14,675 |
22 Dec 2023 | 6.65 | 6.71 | 6.65 | 6.70 | 6.48 | 27,100 |
21 Dec 2023 | 6.62 | 6.69 | 6.62 | 6.69 | 6.48 | 8,396 |
20 Dec 2023 | 6.69 | 6.73 | 6.63 | 6.66 | 6.45 | 14,956 |
19 Dec 2023 | 6.68 | 6.72 | 6.67 | 6.71 | 6.50 | 9,765 |
18 Dec 2023 | 6.73 | 6.73 | 6.63 | 6.65 | 6.44 | 14,791 |
15 Dec 2023 | 6.75 | 6.75 | 6.64 | 6.69 | 6.48 | 21,222 |
14 Dec 2023 | 6.65 | 6.76 | 6.65 | 6.75 | 6.53 | 45,785 |
13 Dec 2023 | 6.51 | 6.65 | 6.51 | 6.65 | 6.44 | 28,415 |
12 Dec 2023 | 6.51 | 6.57 | 6.51 | 6.56 | 6.35 | 21,490 |
11 Dec 2023 | 6.56 | 6.56 | 6.50 | 6.55 | 6.34 | 12,249 |
08 Dec 2023 | 6.55 | 6.56 | 6.53 | 6.56 | 6.35 | 6,189 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |