Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 6.01 | 6.14 | 5.98 | 6.07 | 6.07 | 703,400 |
30 Apr 2024 | 6.15 | 6.15 | 5.99 | 6.01 | 6.01 | 659,700 |
29 Apr 2024 | 6.14 | 6.18 | 6.09 | 6.18 | 6.18 | 640,700 |
26 Apr 2024 | 6.12 | 6.18 | 6.08 | 6.13 | 6.13 | 427,800 |
25 Apr 2024 | 6.21 | 6.25 | 6.06 | 6.07 | 6.07 | 909,500 |
24 Apr 2024 | 6.32 | 6.36 | 6.25 | 6.27 | 6.27 | 510,400 |
23 Apr 2024 | 6.26 | 6.39 | 6.26 | 6.37 | 6.37 | 614,300 |
22 Apr 2024 | 6.19 | 6.27 | 6.11 | 6.26 | 6.26 | 727,600 |
19 Apr 2024 | 6.13 | 6.20 | 6.09 | 6.15 | 6.15 | 505,800 |
18 Apr 2024 | 6.16 | 6.23 | 6.11 | 6.14 | 6.14 | 629,500 |
17 Apr 2024 | 6.38 | 6.39 | 6.15 | 6.17 | 6.17 | 653,400 |
16 Apr 2024 | 6.40 | 6.41 | 6.30 | 6.34 | 6.34 | 552,200 |
15 Apr 2024 | 6.54 | 6.54 | 6.38 | 6.42 | 6.42 | 629,200 |
12 Apr 2024 | 6.57 | 6.58 | 6.47 | 6.50 | 6.50 | 505,500 |
11 Apr 2024 | 6.45 | 6.61 | 6.40 | 6.60 | 6.60 | 920,300 |
10 Apr 2024 | 6.44 | 6.50 | 6.35 | 6.42 | 6.42 | 892,100 |
09 Apr 2024 | 6.60 | 6.63 | 6.51 | 6.62 | 6.62 | 505,500 |
08 Apr 2024 | 6.50 | 6.57 | 6.45 | 6.57 | 6.57 | 709,800 |
05 Apr 2024 | 6.27 | 6.45 | 6.26 | 6.45 | 6.45 | 786,900 |
04 Apr 2024 | 6.44 | 6.46 | 6.25 | 6.26 | 6.26 | 951,500 |
03 Apr 2024 | 6.31 | 6.38 | 6.27 | 6.38 | 6.38 | 458,300 |
02 Apr 2024 | 6.40 | 6.41 | 6.30 | 6.36 | 6.36 | 939,100 |
01 Apr 2024 | 6.57 | 6.57 | 6.43 | 6.49 | 6.49 | 407,900 |
28 Mar 2024 | 6.48 | 6.53 | 6.45 | 6.51 | 6.51 | 635,700 |
27 Mar 2024 | 6.39 | 6.52 | 6.37 | 6.47 | 6.47 | 696,800 |
26 Mar 2024 | 6.39 | 6.39 | 6.28 | 6.32 | 6.32 | 753,700 |
25 Mar 2024 | 6.34 | 6.41 | 6.30 | 6.33 | 6.33 | 595,800 |
22 Mar 2024 | 6.51 | 6.53 | 6.30 | 6.31 | 6.31 | 573,800 |
21 Mar 2024 | 6.44 | 6.51 | 6.37 | 6.49 | 6.49 | 924,400 |
20 Mar 2024 | 6.21 | 6.40 | 6.21 | 6.38 | 6.38 | 746,200 |
19 Mar 2024 | 6.20 | 6.31 | 6.18 | 6.25 | 6.25 | 1,043,400 |
18 Mar 2024 | 6.20 | 6.27 | 6.16 | 6.23 | 6.23 | 939,800 |
15 Mar 2024 | 6.23 | 6.34 | 6.15 | 6.20 | 6.20 | 1,557,500 |
14 Mar 2024 | 6.36 | 6.37 | 6.25 | 6.31 | 6.31 | 575,500 |
13 Mar 2024 | 6.36 | 6.40 | 6.32 | 6.35 | 6.35 | 727,900 |
12 Mar 2024 | 6.41 | 6.49 | 6.36 | 6.39 | 6.39 | 1,212,500 |
11 Mar 2024 | 6.55 | 6.55 | 6.44 | 6.44 | 6.44 | 347,400 |
08 Mar 2024 | 6.39 | 6.57 | 6.37 | 6.56 | 6.56 | 781,100 |
07 Mar 2024 | 6.45 | 6.47 | 6.31 | 6.31 | 6.31 | 635,000 |
06 Mar 2024 | 6.40 | 6.50 | 6.35 | 6.40 | 6.40 | 587,100 |
05 Mar 2024 | 6.38 | 6.47 | 6.34 | 6.34 | 6.34 | 661,500 |
04 Mar 2024 | 6.48 | 6.56 | 6.42 | 6.43 | 6.43 | 654,700 |
01 Mar 2024 | 6.45 | 6.56 | 6.38 | 6.55 | 6.55 | 891,300 |
29 Feb 2024 | 6.66 | 6.72 | 6.37 | 6.42 | 6.42 | 1,746,500 |
28 Feb 2024 | 6.39 | 6.64 | 6.39 | 6.59 | 6.59 | 921,000 |
27 Feb 2024 | 6.50 | 6.57 | 6.42 | 6.47 | 6.47 | 669,000 |
26 Feb 2024 | 6.63 | 6.66 | 6.45 | 6.45 | 6.45 | 689,300 |
23 Feb 2024 | 6.68 | 6.75 | 6.63 | 6.67 | 6.67 | 1,305,800 |
22 Feb 2024 | 6.57 | 6.70 | 6.50 | 6.68 | 6.68 | 1,126,400 |
21 Feb 2024 | 6.54 | 6.62 | 6.52 | 6.57 | 6.57 | 755,100 |
20 Feb 2024 | 6.40 | 6.54 | 6.34 | 6.53 | 6.53 | 758,800 |
16 Feb 2024 | 6.47 | 6.57 | 6.33 | 6.49 | 6.49 | 1,039,800 |
15 Feb 2024 | 6.46 | 6.60 | 6.44 | 6.57 | 6.57 | 670,700 |
14 Feb 2024 | 6.31 | 6.45 | 6.26 | 6.38 | 6.38 | 776,200 |
14 Feb 2024 | 0.06 Dividend | |||||
13 Feb 2024 | 6.40 | 6.44 | 6.26 | 6.30 | 6.24 | 1,209,900 |
12 Feb 2024 | 6.68 | 6.70 | 6.60 | 6.62 | 6.56 | 853,200 |
09 Feb 2024 | 6.62 | 6.67 | 6.49 | 6.64 | 6.58 | 731,800 |
08 Feb 2024 | 6.42 | 6.59 | 6.42 | 6.59 | 6.53 | 529,600 |
07 Feb 2024 | 6.53 | 6.53 | 6.42 | 6.46 | 6.40 | 671,500 |
06 Feb 2024 | 6.45 | 6.55 | 6.45 | 6.51 | 6.45 | 466,300 |
05 Feb 2024 | 6.50 | 6.57 | 6.47 | 6.50 | 6.44 | 523,300 |
02 Feb 2024 | 6.51 | 6.67 | 6.46 | 6.61 | 6.55 | 658,500 |
01 Feb 2024 | 6.48 | 6.64 | 6.45 | 6.63 | 6.57 | 729,000 |
31 Jan 2024 | 6.63 | 6.68 | 6.47 | 6.48 | 6.42 | 1,044,200 |
30 Jan 2024 | 6.66 | 6.74 | 6.66 | 6.67 | 6.61 | 371,200 |
29 Jan 2024 | 6.75 | 6.79 | 6.69 | 6.72 | 6.66 | 539,300 |
26 Jan 2024 | 6.78 | 6.81 | 6.74 | 6.76 | 6.70 | 443,200 |
25 Jan 2024 | 6.78 | 6.78 | 6.67 | 6.73 | 6.67 | 518,300 |
24 Jan 2024 | 6.77 | 6.77 | 6.61 | 6.61 | 6.55 | 778,500 |
23 Jan 2024 | 6.93 | 6.95 | 6.66 | 6.67 | 6.61 | 835,100 |
22 Jan 2024 | 6.83 | 6.88 | 6.78 | 6.85 | 6.78 | 1,339,500 |
19 Jan 2024 | 6.52 | 6.79 | 6.42 | 6.78 | 6.72 | 1,021,200 |
18 Jan 2024 | 6.47 | 6.55 | 6.36 | 6.45 | 6.39 | 731,800 |
17 Jan 2024 | 6.35 | 6.47 | 6.33 | 6.44 | 6.38 | 798,500 |
16 Jan 2024 | 6.46 | 6.50 | 6.42 | 6.48 | 6.42 | 1,510,800 |
12 Jan 2024 | 6.70 | 6.77 | 6.51 | 6.55 | 6.49 | 512,900 |
11 Jan 2024 | 6.55 | 6.61 | 6.48 | 6.59 | 6.53 | 745,500 |
10 Jan 2024 | 6.61 | 6.68 | 6.57 | 6.61 | 6.55 | 622,100 |
09 Jan 2024 | 6.68 | 6.69 | 6.61 | 6.62 | 6.56 | 532,400 |
08 Jan 2024 | 6.75 | 6.82 | 6.70 | 6.79 | 6.73 | 555,100 |
05 Jan 2024 | 6.58 | 6.77 | 6.56 | 6.76 | 6.70 | 714,900 |
04 Jan 2024 | 6.71 | 6.76 | 6.65 | 6.65 | 6.59 | 491,900 |
03 Jan 2024 | 6.72 | 6.85 | 6.70 | 6.71 | 6.65 | 674,200 |
02 Jan 2024 | 6.72 | 6.85 | 6.66 | 6.79 | 6.73 | 646,500 |
29 Dec 2023 | 6.83 | 6.83 | 6.72 | 6.72 | 6.66 | 528,100 |
28 Dec 2023 | 6.78 | 6.84 | 6.71 | 6.84 | 6.77 | 551,400 |
27 Dec 2023 | 6.80 | 6.84 | 6.75 | 6.80 | 6.74 | 447,700 |
26 Dec 2023 | 6.66 | 6.83 | 6.63 | 6.82 | 6.76 | 1,007,300 |
22 Dec 2023 | 6.67 | 6.71 | 6.56 | 6.66 | 6.60 | 609,300 |
21 Dec 2023 | 6.65 | 6.68 | 6.57 | 6.62 | 6.56 | 745,200 |
20 Dec 2023 | 6.55 | 6.70 | 6.47 | 6.54 | 6.48 | 1,227,800 |
19 Dec 2023 | 6.70 | 6.75 | 6.58 | 6.59 | 6.53 | 1,584,900 |
18 Dec 2023 | 6.61 | 6.67 | 6.53 | 6.61 | 6.55 | 1,296,600 |
15 Dec 2023 | 6.77 | 6.77 | 6.59 | 6.60 | 6.54 | 3,345,900 |
14 Dec 2023 | 6.86 | 6.98 | 6.71 | 6.73 | 6.67 | 2,278,000 |
13 Dec 2023 | 6.54 | 6.71 | 6.43 | 6.66 | 6.60 | 1,590,900 |
12 Dec 2023 | 6.49 | 6.57 | 6.46 | 6.51 | 6.45 | 1,322,200 |
11 Dec 2023 | 6.42 | 6.50 | 6.38 | 6.49 | 6.43 | 987,700 |
08 Dec 2023 | 6.33 | 6.39 | 6.29 | 6.39 | 6.33 | 379,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |