Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 6.03 | 6.09 | 6.03 | 6.06 | 6.06 | 55,800 |
16 Apr 2024 | 6.01 | 6.04 | 6.01 | 6.04 | 6.04 | 54,900 |
16 Apr 2024 | 0.046 Dividend | |||||
15 Apr 2024 | 6.16 | 6.18 | 6.06 | 6.07 | 6.02 | 87,300 |
12 Apr 2024 | 6.19 | 6.20 | 6.15 | 6.16 | 6.11 | 51,500 |
11 Apr 2024 | 6.22 | 6.22 | 6.17 | 6.20 | 6.15 | 75,100 |
10 Apr 2024 | 6.28 | 6.28 | 6.19 | 6.19 | 6.14 | 89,600 |
09 Apr 2024 | 6.33 | 6.33 | 6.29 | 6.30 | 6.25 | 43,900 |
08 Apr 2024 | 6.29 | 6.32 | 6.28 | 6.29 | 6.24 | 55,600 |
05 Apr 2024 | 6.29 | 6.31 | 6.29 | 6.30 | 6.25 | 39,400 |
04 Apr 2024 | 6.30 | 6.32 | 6.28 | 6.30 | 6.25 | 85,400 |
03 Apr 2024 | 6.32 | 6.34 | 6.28 | 6.29 | 6.24 | 58,200 |
02 Apr 2024 | 6.31 | 6.36 | 6.28 | 6.30 | 6.25 | 54,700 |
01 Apr 2024 | 6.33 | 6.36 | 6.33 | 6.34 | 6.29 | 65,100 |
28 Mar 2024 | 6.37 | 6.37 | 6.32 | 6.34 | 6.29 | 80,500 |
27 Mar 2024 | 6.35 | 6.36 | 6.31 | 6.34 | 6.29 | 78,900 |
26 Mar 2024 | 6.30 | 6.33 | 6.29 | 6.30 | 6.25 | 65,000 |
25 Mar 2024 | 6.32 | 6.33 | 6.27 | 6.31 | 6.26 | 52,100 |
22 Mar 2024 | 6.31 | 6.32 | 6.30 | 6.31 | 6.26 | 30,400 |
21 Mar 2024 | 6.28 | 6.30 | 6.27 | 6.30 | 6.25 | 69,400 |
20 Mar 2024 | 6.25 | 6.27 | 6.24 | 6.26 | 6.21 | 60,600 |
19 Mar 2024 | 6.25 | 6.27 | 6.25 | 6.25 | 6.20 | 59,000 |
18 Mar 2024 | 6.24 | 6.26 | 6.24 | 6.25 | 6.20 | 39,700 |
15 Mar 2024 | 6.27 | 6.27 | 6.23 | 6.23 | 6.18 | 59,100 |
14 Mar 2024 | 6.27 | 6.27 | 6.23 | 6.24 | 6.19 | 81,900 |
13 Mar 2024 | 6.26 | 6.29 | 6.26 | 6.27 | 6.22 | 50,100 |
12 Mar 2024 | 6.29 | 6.29 | 6.26 | 6.26 | 6.21 | 38,400 |
12 Mar 2024 | 0.046 Dividend | |||||
11 Mar 2024 | 6.34 | 6.34 | 6.28 | 6.31 | 6.22 | 83,200 |
08 Mar 2024 | 6.36 | 6.36 | 6.29 | 6.30 | 6.21 | 71,400 |
07 Mar 2024 | 6.33 | 6.36 | 6.31 | 6.32 | 6.23 | 75,300 |
06 Mar 2024 | 6.32 | 6.34 | 6.32 | 6.33 | 6.24 | 104,900 |
05 Mar 2024 | 6.38 | 6.38 | 6.29 | 6.30 | 6.21 | 76,700 |
04 Mar 2024 | 6.36 | 6.38 | 6.32 | 6.32 | 6.23 | 56,900 |
01 Mar 2024 | 6.32 | 6.37 | 6.31 | 6.34 | 6.25 | 92,100 |
29 Feb 2024 | 6.32 | 6.33 | 6.29 | 6.31 | 6.22 | 44,500 |
28 Feb 2024 | 6.28 | 6.30 | 6.27 | 6.28 | 6.19 | 59,900 |
27 Feb 2024 | 6.28 | 6.30 | 6.27 | 6.27 | 6.18 | 90,700 |
26 Feb 2024 | 6.31 | 6.31 | 6.27 | 6.28 | 6.19 | 47,800 |
23 Feb 2024 | 6.29 | 6.32 | 6.29 | 6.29 | 6.20 | 66,200 |
22 Feb 2024 | 6.32 | 6.34 | 6.29 | 6.29 | 6.20 | 53,100 |
21 Feb 2024 | 6.29 | 6.39 | 6.29 | 6.30 | 6.21 | 200,500 |
20 Feb 2024 | 6.33 | 6.35 | 6.30 | 6.32 | 6.23 | 74,500 |
16 Feb 2024 | 6.36 | 6.39 | 6.30 | 6.33 | 6.24 | 82,000 |
15 Feb 2024 | 6.37 | 6.40 | 6.37 | 6.38 | 6.29 | 38,700 |
14 Feb 2024 | 6.35 | 6.38 | 6.35 | 6.37 | 6.28 | 52,000 |
13 Feb 2024 | 6.38 | 6.38 | 6.32 | 6.34 | 6.25 | 70,200 |
13 Feb 2024 | 0.046 Dividend | |||||
12 Feb 2024 | 6.45 | 6.46 | 6.40 | 6.43 | 6.29 | 44,400 |
09 Feb 2024 | 6.48 | 6.49 | 6.40 | 6.44 | 6.30 | 81,400 |
08 Feb 2024 | 6.50 | 6.50 | 6.42 | 6.43 | 6.29 | 121,800 |
07 Feb 2024 | 6.46 | 6.50 | 6.46 | 6.48 | 6.34 | 46,100 |
06 Feb 2024 | 6.45 | 6.47 | 6.44 | 6.45 | 6.31 | 57,100 |
05 Feb 2024 | 6.49 | 6.49 | 6.42 | 6.46 | 6.32 | 47,800 |
02 Feb 2024 | 6.48 | 6.53 | 6.46 | 6.47 | 6.33 | 62,500 |
01 Feb 2024 | 6.44 | 6.53 | 6.44 | 6.50 | 6.36 | 66,800 |
31 Jan 2024 | 6.46 | 6.46 | 6.42 | 6.44 | 6.30 | 65,300 |
30 Jan 2024 | 6.42 | 6.45 | 6.41 | 6.44 | 6.30 | 38,000 |
29 Jan 2024 | 6.45 | 6.47 | 6.41 | 6.43 | 6.29 | 59,700 |
26 Jan 2024 | 6.39 | 6.43 | 6.39 | 6.40 | 6.26 | 47,100 |
25 Jan 2024 | 6.40 | 6.43 | 6.39 | 6.42 | 6.28 | 51,300 |
24 Jan 2024 | 6.41 | 6.42 | 6.39 | 6.39 | 6.25 | 46,700 |
23 Jan 2024 | 6.37 | 6.39 | 6.37 | 6.38 | 6.24 | 61,100 |
22 Jan 2024 | 6.33 | 6.39 | 6.33 | 6.39 | 6.25 | 62,800 |
19 Jan 2024 | 6.35 | 6.36 | 6.30 | 6.33 | 6.19 | 42,800 |
18 Jan 2024 | 6.32 | 6.40 | 6.32 | 6.36 | 6.22 | 134,200 |
17 Jan 2024 | 6.38 | 6.38 | 6.32 | 6.32 | 6.18 | 75,100 |
16 Jan 2024 | 6.41 | 6.45 | 6.41 | 6.43 | 6.29 | 48,700 |
16 Jan 2024 | 0.046 Dividend | |||||
12 Jan 2024 | 6.47 | 6.51 | 6.46 | 6.48 | 6.29 | 33,400 |
11 Jan 2024 | 6.47 | 6.49 | 6.45 | 6.47 | 6.28 | 65,200 |
10 Jan 2024 | 6.46 | 6.53 | 6.46 | 6.48 | 6.29 | 80,600 |
09 Jan 2024 | 6.47 | 6.52 | 6.44 | 6.48 | 6.29 | 113,600 |
08 Jan 2024 | 6.48 | 6.52 | 6.47 | 6.50 | 6.31 | 31,200 |
05 Jan 2024 | 6.44 | 6.48 | 6.43 | 6.47 | 6.28 | 31,200 |
04 Jan 2024 | 6.44 | 6.47 | 6.41 | 6.44 | 6.25 | 35,300 |
03 Jan 2024 | 6.46 | 6.50 | 6.43 | 6.44 | 6.25 | 60,800 |
02 Jan 2024 | 6.42 | 6.51 | 6.42 | 6.47 | 6.28 | 92,800 |
29 Dec 2023 | 6.54 | 6.55 | 6.46 | 6.46 | 6.27 | 60,500 |
28 Dec 2023 | 6.50 | 6.55 | 6.47 | 6.49 | 6.30 | 61,000 |
27 Dec 2023 | 6.49 | 6.53 | 6.47 | 6.49 | 6.30 | 163,800 |
26 Dec 2023 | 6.55 | 6.55 | 6.48 | 6.49 | 6.30 | 101,900 |
22 Dec 2023 | 6.50 | 6.70 | 6.50 | 6.57 | 6.38 | 79,300 |
21 Dec 2023 | 6.50 | 6.57 | 6.48 | 6.52 | 6.33 | 82,800 |
20 Dec 2023 | 6.47 | 6.52 | 6.45 | 6.48 | 6.29 | 80,700 |
19 Dec 2023 | 6.33 | 6.62 | 6.33 | 6.48 | 6.29 | 369,900 |
19 Dec 2023 | 0.044 Dividend | |||||
18 Dec 2023 | 6.34 | 6.40 | 6.33 | 6.36 | 6.13 | 107,000 |
15 Dec 2023 | 6.40 | 6.40 | 6.33 | 6.34 | 6.11 | 67,600 |
14 Dec 2023 | 6.31 | 6.40 | 6.31 | 6.36 | 6.13 | 53,400 |
13 Dec 2023 | 6.23 | 6.33 | 6.23 | 6.31 | 6.09 | 36,100 |
12 Dec 2023 | 6.25 | 6.27 | 6.22 | 6.24 | 6.02 | 52,500 |
11 Dec 2023 | 6.22 | 6.31 | 6.22 | 6.27 | 6.05 | 122,200 |
08 Dec 2023 | 6.23 | 6.27 | 6.22 | 6.22 | 6.00 | 29,700 |
07 Dec 2023 | 6.21 | 6.30 | 6.21 | 6.26 | 6.04 | 65,200 |
06 Dec 2023 | 6.23 | 6.24 | 6.20 | 6.24 | 6.02 | 76,200 |
05 Dec 2023 | 6.16 | 6.21 | 6.12 | 6.19 | 5.97 | 60,000 |
04 Dec 2023 | 6.12 | 6.18 | 6.10 | 6.17 | 5.95 | 83,400 |
01 Dec 2023 | 6.08 | 6.21 | 6.07 | 6.17 | 5.95 | 202,500 |
30 Nov 2023 | 6.15 | 6.15 | 6.06 | 6.09 | 5.87 | 134,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |