Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 6.47 | 6.50 | 6.49 | 6.49 | 6.49 | 60,603 |
06 May 2024 | 6.38 | 6.47 | 6.37 | 6.47 | 6.47 | 136,600 |
03 May 2024 | 6.37 | 6.40 | 6.36 | 6.39 | 6.39 | 73,300 |
02 May 2024 | 6.35 | 6.37 | 6.35 | 6.37 | 6.37 | 40,700 |
01 May 2024 | 6.35 | 6.37 | 6.34 | 6.36 | 6.36 | 86,200 |
30 Apr 2024 | 6.35 | 6.36 | 6.34 | 6.35 | 6.35 | 35,900 |
29 Apr 2024 | 6.33 | 6.36 | 6.33 | 6.35 | 6.35 | 49,400 |
26 Apr 2024 | 6.36 | 6.36 | 6.32 | 6.33 | 6.33 | 48,700 |
25 Apr 2024 | 6.32 | 6.34 | 6.31 | 6.33 | 6.33 | 63,700 |
24 Apr 2024 | 6.36 | 6.36 | 6.33 | 6.34 | 6.34 | 102,000 |
23 Apr 2024 | 6.36 | 6.36 | 6.33 | 6.36 | 6.36 | 65,700 |
22 Apr 2024 | 6.37 | 6.38 | 6.34 | 6.36 | 6.36 | 68,800 |
19 Apr 2024 | 6.35 | 6.37 | 6.35 | 6.37 | 6.37 | 28,000 |
18 Apr 2024 | 6.36 | 6.37 | 6.33 | 6.34 | 6.34 | 54,700 |
17 Apr 2024 | 6.37 | 6.37 | 6.32 | 6.34 | 6.34 | 60,400 |
16 Apr 2024 | 6.30 | 6.34 | 6.27 | 6.34 | 6.34 | 36,900 |
15 Apr 2024 | 6.35 | 6.36 | 6.27 | 6.29 | 6.29 | 66,100 |
12 Apr 2024 | 6.35 | 6.35 | 6.30 | 6.34 | 6.34 | 85,300 |
11 Apr 2024 | 6.37 | 6.37 | 6.31 | 6.32 | 6.32 | 73,500 |
10 Apr 2024 | 6.34 | 6.37 | 6.31 | 6.37 | 6.37 | 45,400 |
10 Apr 2024 | 0.061 Dividend | |||||
09 Apr 2024 | 6.41 | 6.43 | 6.38 | 6.39 | 6.33 | 82,200 |
08 Apr 2024 | 6.39 | 6.41 | 6.38 | 6.39 | 6.33 | 45,500 |
05 Apr 2024 | 6.37 | 6.39 | 6.37 | 6.39 | 6.33 | 37,400 |
04 Apr 2024 | 6.37 | 6.37 | 6.33 | 6.37 | 6.31 | 103,100 |
03 Apr 2024 | 6.32 | 6.36 | 6.31 | 6.34 | 6.28 | 114,300 |
02 Apr 2024 | 6.32 | 6.36 | 6.32 | 6.35 | 6.29 | 62,100 |
01 Apr 2024 | 6.34 | 6.39 | 6.34 | 6.38 | 6.32 | 101,900 |
28 Mar 2024 | 6.37 | 6.39 | 6.35 | 6.36 | 6.30 | 68,400 |
27 Mar 2024 | 6.38 | 6.38 | 6.35 | 6.35 | 6.29 | 36,800 |
26 Mar 2024 | 6.36 | 6.38 | 6.35 | 6.36 | 6.30 | 53,600 |
25 Mar 2024 | 6.36 | 6.37 | 6.34 | 6.35 | 6.29 | 58,000 |
22 Mar 2024 | 6.39 | 6.39 | 6.33 | 6.34 | 6.28 | 43,000 |
21 Mar 2024 | 6.35 | 6.38 | 6.35 | 6.36 | 6.30 | 56,300 |
20 Mar 2024 | 6.35 | 6.38 | 6.35 | 6.37 | 6.31 | 39,300 |
19 Mar 2024 | 6.38 | 6.38 | 6.34 | 6.34 | 6.28 | 49,800 |
18 Mar 2024 | 6.35 | 6.37 | 6.32 | 6.36 | 6.30 | 85,900 |
15 Mar 2024 | 6.35 | 6.35 | 6.31 | 6.35 | 6.29 | 54,300 |
14 Mar 2024 | 6.38 | 6.38 | 6.32 | 6.33 | 6.27 | 82,200 |
13 Mar 2024 | 6.38 | 6.38 | 6.33 | 6.35 | 6.29 | 59,500 |
12 Mar 2024 | 6.31 | 6.36 | 6.26 | 6.34 | 6.28 | 239,600 |
11 Mar 2024 | 6.37 | 6.38 | 6.30 | 6.31 | 6.25 | 164,600 |
08 Mar 2024 | 6.41 | 6.44 | 6.35 | 6.39 | 6.33 | 158,100 |
08 Mar 2024 | 0.061 Dividend | |||||
07 Mar 2024 | 6.43 | 6.44 | 6.41 | 6.43 | 6.31 | 76,600 |
06 Mar 2024 | 6.41 | 6.44 | 6.41 | 6.41 | 6.29 | 97,100 |
05 Mar 2024 | 6.45 | 6.46 | 6.42 | 6.43 | 6.31 | 70,800 |
04 Mar 2024 | 6.42 | 6.46 | 6.40 | 6.45 | 6.33 | 68,600 |
01 Mar 2024 | 6.36 | 6.44 | 6.36 | 6.42 | 6.30 | 76,600 |
29 Feb 2024 | 6.41 | 6.42 | 6.36 | 6.36 | 6.24 | 68,800 |
28 Feb 2024 | 6.33 | 6.37 | 6.25 | 6.37 | 6.25 | 61,000 |
27 Feb 2024 | 6.37 | 6.37 | 6.27 | 6.36 | 6.24 | 79,000 |
26 Feb 2024 | 6.39 | 6.39 | 6.30 | 6.34 | 6.22 | 97,700 |
23 Feb 2024 | 6.45 | 6.46 | 6.38 | 6.39 | 6.27 | 116,400 |
22 Feb 2024 | 6.54 | 6.54 | 6.39 | 6.41 | 6.29 | 163,100 |
21 Feb 2024 | 6.49 | 6.52 | 6.46 | 6.46 | 6.34 | 65,200 |
20 Feb 2024 | 6.54 | 6.56 | 6.37 | 6.47 | 6.35 | 144,200 |
16 Feb 2024 | 6.52 | 6.52 | 6.45 | 6.52 | 6.40 | 84,300 |
15 Feb 2024 | 6.50 | 6.52 | 6.48 | 6.49 | 6.37 | 67,300 |
14 Feb 2024 | 6.51 | 6.57 | 6.45 | 6.50 | 6.38 | 98,600 |
13 Feb 2024 | 6.56 | 6.56 | 6.46 | 6.48 | 6.36 | 173,300 |
12 Feb 2024 | 6.63 | 6.64 | 6.54 | 6.56 | 6.44 | 180,500 |
12 Feb 2024 | 0.061 Dividend | |||||
09 Feb 2024 | 6.73 | 6.75 | 6.60 | 6.63 | 6.44 | 115,600 |
08 Feb 2024 | 6.75 | 6.84 | 6.70 | 6.72 | 6.53 | 141,300 |
07 Feb 2024 | 6.76 | 6.78 | 6.71 | 6.74 | 6.55 | 92,300 |
06 Feb 2024 | 6.68 | 6.77 | 6.65 | 6.72 | 6.53 | 126,300 |
05 Feb 2024 | 6.64 | 6.70 | 6.61 | 6.66 | 6.47 | 82,300 |
02 Feb 2024 | 6.68 | 6.68 | 6.61 | 6.61 | 6.43 | 61,200 |
01 Feb 2024 | 6.60 | 6.66 | 6.57 | 6.66 | 6.47 | 56,300 |
31 Jan 2024 | 6.55 | 6.61 | 6.55 | 6.57 | 6.39 | 41,900 |
30 Jan 2024 | 6.54 | 6.57 | 6.51 | 6.57 | 6.39 | 62,500 |
29 Jan 2024 | 6.53 | 6.54 | 6.46 | 6.50 | 6.32 | 73,300 |
26 Jan 2024 | 6.57 | 6.60 | 6.52 | 6.54 | 6.36 | 46,600 |
25 Jan 2024 | 6.54 | 6.55 | 6.52 | 6.55 | 6.37 | 36,800 |
24 Jan 2024 | 6.51 | 6.55 | 6.49 | 6.53 | 6.35 | 57,300 |
23 Jan 2024 | 6.48 | 6.51 | 6.45 | 6.47 | 6.29 | 68,100 |
22 Jan 2024 | 6.50 | 6.50 | 6.40 | 6.49 | 6.31 | 72,300 |
19 Jan 2024 | 6.50 | 6.53 | 6.40 | 6.45 | 6.27 | 72,500 |
18 Jan 2024 | 6.44 | 6.55 | 6.38 | 6.50 | 6.32 | 128,600 |
17 Jan 2024 | 6.37 | 6.50 | 6.35 | 6.48 | 6.30 | 192,800 |
16 Jan 2024 | 6.25 | 6.43 | 6.23 | 6.37 | 6.19 | 199,900 |
12 Jan 2024 | 6.21 | 6.26 | 6.17 | 6.23 | 6.06 | 137,900 |
11 Jan 2024 | 6.24 | 6.30 | 6.20 | 6.25 | 6.08 | 106,000 |
10 Jan 2024 | 6.31 | 6.32 | 6.24 | 6.28 | 6.10 | 104,100 |
09 Jan 2024 | 6.36 | 6.37 | 6.31 | 6.34 | 6.16 | 78,900 |
08 Jan 2024 | 6.31 | 6.41 | 6.30 | 6.41 | 6.23 | 54,200 |
05 Jan 2024 | 6.25 | 6.31 | 6.23 | 6.28 | 6.10 | 63,300 |
04 Jan 2024 | 6.26 | 6.27 | 6.18 | 6.25 | 6.08 | 96,500 |
03 Jan 2024 | 6.30 | 6.32 | 6.23 | 6.28 | 6.10 | 77,800 |
02 Jan 2024 | 6.25 | 6.39 | 6.25 | 6.35 | 6.17 | 61,300 |
29 Dec 2023 | 6.28 | 6.43 | 6.22 | 6.31 | 6.13 | 239,600 |
28 Dec 2023 | 6.28 | 6.28 | 6.22 | 6.27 | 6.09 | 25,900 |
27 Dec 2023 | 6.27 | 6.30 | 6.24 | 6.25 | 6.08 | 41,600 |
27 Dec 2023 | 0.061 Dividend | |||||
26 Dec 2023 | 6.28 | 6.33 | 6.27 | 6.30 | 6.06 | 108,700 |
22 Dec 2023 | 6.15 | 6.30 | 6.15 | 6.26 | 6.03 | 108,600 |
21 Dec 2023 | 6.18 | 6.22 | 6.11 | 6.13 | 5.90 | 103,200 |
20 Dec 2023 | 6.17 | 6.21 | 6.12 | 6.16 | 5.93 | 56,500 |
19 Dec 2023 | 6.23 | 6.30 | 6.13 | 6.14 | 5.91 | 92,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |