Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 6.67 | 6.73 | 6.66 | 6.70 | 6.70 | 108,002 |
20 May 2024 | 6.25 | 6.45 | 6.25 | 6.35 | 6.35 | 202,800 |
17 May 2024 | 6.17 | 6.38 | 6.17 | 6.34 | 6.34 | 82,100 |
16 May 2024 | 6.36 | 6.36 | 6.28 | 6.32 | 6.32 | 46,000 |
15 May 2024 | 6.30 | 6.36 | 6.24 | 6.34 | 6.34 | 56,500 |
14 May 2024 | 6.29 | 6.32 | 6.27 | 6.31 | 6.31 | 57,000 |
13 May 2024 | 6.16 | 6.32 | 6.16 | 6.29 | 6.29 | 138,800 |
10 May 2024 | 6.18 | 6.23 | 6.13 | 6.21 | 6.21 | 133,200 |
09 May 2024 | 5.76 | 6.17 | 5.75 | 6.12 | 6.12 | 78,200 |
09 May 2024 | 0.235 Dividend | |||||
08 May 2024 | 6.19 | 6.36 | 6.19 | 6.30 | 6.07 | 171,900 |
07 May 2024 | 6.53 | 6.53 | 6.38 | 6.51 | 6.27 | 96,900 |
06 May 2024 | 6.54 | 6.57 | 6.47 | 6.48 | 6.24 | 61,300 |
03 May 2024 | 6.35 | 6.46 | 6.32 | 6.41 | 6.17 | 102,700 |
02 May 2024 | 6.27 | 6.27 | 6.14 | 6.24 | 6.01 | 71,000 |
01 May 2024 | 6.01 | 6.29 | 6.01 | 6.28 | 6.05 | 75,400 |
30 Apr 2024 | 6.30 | 6.30 | 6.19 | 6.25 | 6.02 | 175,100 |
29 Apr 2024 | 6.41 | 6.41 | 6.31 | 6.38 | 6.14 | 372,500 |
26 Apr 2024 | 6.39 | 6.43 | 6.35 | 6.37 | 6.13 | 118,600 |
25 Apr 2024 | 6.15 | 6.27 | 6.14 | 6.26 | 6.03 | 59,200 |
24 Apr 2024 | 6.14 | 6.23 | 6.07 | 6.22 | 5.99 | 128,000 |
23 Apr 2024 | 6.25 | 6.29 | 6.14 | 6.27 | 6.04 | 112,600 |
22 Apr 2024 | 6.40 | 6.43 | 6.33 | 6.38 | 6.14 | 218,200 |
19 Apr 2024 | 6.40 | 6.47 | 6.40 | 6.45 | 6.21 | 98,800 |
18 Apr 2024 | 6.47 | 6.50 | 6.43 | 6.45 | 6.21 | 185,200 |
17 Apr 2024 | 6.46 | 6.56 | 6.43 | 6.48 | 6.24 | 166,600 |
16 Apr 2024 | 6.34 | 6.39 | 6.31 | 6.34 | 6.10 | 341,600 |
15 Apr 2024 | 6.66 | 6.70 | 6.55 | 6.60 | 6.35 | 165,200 |
12 Apr 2024 | 6.54 | 6.59 | 6.52 | 6.55 | 6.31 | 208,700 |
11 Apr 2024 | 6.34 | 6.35 | 6.25 | 6.35 | 6.11 | 112,100 |
10 Apr 2024 | 6.32 | 6.37 | 6.27 | 6.33 | 6.09 | 134,200 |
09 Apr 2024 | 6.40 | 6.45 | 6.39 | 6.42 | 6.18 | 115,100 |
08 Apr 2024 | 6.44 | 6.45 | 6.34 | 6.37 | 6.13 | 134,300 |
05 Apr 2024 | 6.24 | 6.31 | 6.19 | 6.26 | 6.03 | 94,400 |
04 Apr 2024 | 6.43 | 6.43 | 6.19 | 6.21 | 5.98 | 371,100 |
03 Apr 2024 | 6.03 | 6.15 | 6.02 | 6.12 | 5.89 | 739,500 |
02 Apr 2024 | 5.78 | 5.84 | 5.75 | 5.81 | 5.59 | 812,400 |
01 Apr 2024 | 5.33 | 5.55 | 5.33 | 5.46 | 5.26 | 172,700 |
28 Mar 2024 | 5.57 | 5.59 | 5.39 | 5.52 | 5.31 | 248,000 |
27 Mar 2024 | 5.56 | 5.64 | 5.50 | 5.52 | 5.31 | 205,200 |
26 Mar 2024 | 5.62 | 5.63 | 5.56 | 5.58 | 5.37 | 112,500 |
25 Mar 2024 | 5.56 | 5.62 | 5.55 | 5.61 | 5.40 | 144,800 |
22 Mar 2024 | 5.64 | 5.67 | 5.64 | 5.67 | 5.46 | 91,300 |
21 Mar 2024 | 5.72 | 5.74 | 5.67 | 5.68 | 5.47 | 74,100 |
20 Mar 2024 | 5.52 | 5.63 | 5.50 | 5.63 | 5.42 | 279,000 |
19 Mar 2024 | 5.41 | 5.47 | 5.38 | 5.45 | 5.25 | 2,402,200 |
18 Mar 2024 | 5.52 | 5.52 | 5.46 | 5.47 | 5.27 | 334,300 |
15 Mar 2024 | 5.49 | 5.50 | 5.42 | 5.46 | 5.26 | 159,300 |
14 Mar 2024 | 5.53 | 5.53 | 5.42 | 5.44 | 5.24 | 182,500 |
13 Mar 2024 | 5.48 | 5.55 | 5.46 | 5.50 | 5.29 | 160,300 |
12 Mar 2024 | 5.46 | 5.50 | 5.37 | 5.43 | 5.23 | 233,800 |
11 Mar 2024 | 5.26 | 5.34 | 5.25 | 5.34 | 5.14 | 233,500 |
08 Mar 2024 | 5.38 | 5.47 | 5.33 | 5.39 | 5.19 | 163,500 |
07 Mar 2024 | 5.40 | 5.43 | 5.37 | 5.41 | 5.21 | 219,600 |
06 Mar 2024 | 5.18 | 5.23 | 5.15 | 5.18 | 4.99 | 244,800 |
05 Mar 2024 | 5.12 | 5.15 | 5.08 | 5.08 | 4.89 | 271,500 |
04 Mar 2024 | 5.24 | 5.24 | 5.16 | 5.20 | 5.01 | 230,100 |
01 Mar 2024 | 5.24 | 5.30 | 5.22 | 5.29 | 5.09 | 167,200 |
29 Feb 2024 | 5.21 | 5.24 | 5.15 | 5.18 | 4.99 | 470,000 |
28 Feb 2024 | 5.19 | 5.24 | 5.15 | 5.22 | 5.03 | 262,700 |
27 Feb 2024 | 5.40 | 5.41 | 5.34 | 5.38 | 5.18 | 264,100 |
26 Feb 2024 | 5.28 | 5.40 | 5.28 | 5.36 | 5.16 | 283,200 |
23 Feb 2024 | 5.39 | 5.39 | 5.34 | 5.38 | 5.18 | 200,400 |
22 Feb 2024 | 5.41 | 5.50 | 5.41 | 5.47 | 5.27 | 209,900 |
21 Feb 2024 | 5.49 | 5.54 | 5.45 | 5.47 | 5.27 | 284,600 |
20 Feb 2024 | 5.46 | 5.54 | 5.40 | 5.45 | 5.25 | 255,000 |
16 Feb 2024 | 5.56 | 5.65 | 5.51 | 5.61 | 5.40 | 284,900 |
15 Feb 2024 | 5.28 | 5.39 | 5.28 | 5.39 | 5.19 | 479,500 |
14 Feb 2024 | 5.36 | 5.40 | 5.33 | 5.40 | 5.20 | 439,400 |
13 Feb 2024 | 5.56 | 5.56 | 5.42 | 5.47 | 5.27 | 217,500 |
12 Feb 2024 | 5.57 | 5.69 | 5.57 | 5.65 | 5.44 | 229,800 |
09 Feb 2024 | 5.62 | 5.62 | 5.53 | 5.62 | 5.41 | 421,600 |
08 Feb 2024 | 5.66 | 5.67 | 5.60 | 5.65 | 5.44 | 315,700 |
07 Feb 2024 | 5.60 | 5.72 | 5.60 | 5.66 | 5.45 | 118,900 |
06 Feb 2024 | 5.60 | 5.81 | 5.60 | 5.81 | 5.59 | 141,000 |
05 Feb 2024 | 5.66 | 5.66 | 5.56 | 5.62 | 5.41 | 157,200 |
02 Feb 2024 | 5.85 | 5.85 | 5.78 | 5.80 | 5.58 | 79,500 |
01 Feb 2024 | 5.93 | 5.98 | 5.86 | 5.98 | 5.76 | 58,200 |
31 Jan 2024 | 5.86 | 5.99 | 5.86 | 5.98 | 5.76 | 108,400 |
30 Jan 2024 | 5.89 | 5.97 | 5.85 | 5.92 | 5.70 | 91,400 |
29 Jan 2024 | 6.00 | 6.07 | 5.97 | 6.05 | 5.82 | 131,500 |
26 Jan 2024 | 6.03 | 6.05 | 5.99 | 6.04 | 5.81 | 140,800 |
25 Jan 2024 | 5.84 | 5.94 | 5.84 | 5.94 | 5.72 | 159,800 |
24 Jan 2024 | 6.03 | 6.05 | 5.90 | 5.95 | 5.73 | 196,100 |
23 Jan 2024 | 5.90 | 5.96 | 5.90 | 5.95 | 5.73 | 161,800 |
22 Jan 2024 | 5.54 | 5.61 | 5.52 | 5.56 | 5.35 | 189,500 |
19 Jan 2024 | 5.64 | 5.69 | 5.62 | 5.68 | 5.47 | 198,000 |
18 Jan 2024 | 5.67 | 5.73 | 5.67 | 5.73 | 5.52 | 320,900 |
17 Jan 2024 | 5.71 | 5.73 | 5.69 | 5.70 | 5.49 | 118,300 |
16 Jan 2024 | 5.96 | 5.96 | 5.89 | 5.89 | 5.67 | 114,000 |
12 Jan 2024 | 6.22 | 6.24 | 6.16 | 6.16 | 5.93 | 81,000 |
11 Jan 2024 | 6.34 | 6.34 | 6.27 | 6.33 | 6.09 | 184,800 |
10 Jan 2024 | 6.40 | 6.40 | 6.34 | 6.37 | 6.13 | 71,400 |
09 Jan 2024 | 6.37 | 6.41 | 6.32 | 6.39 | 6.15 | 137,500 |
08 Jan 2024 | 6.35 | 6.38 | 6.31 | 6.38 | 6.14 | 83,100 |
05 Jan 2024 | 6.37 | 6.51 | 6.36 | 6.43 | 6.19 | 46,900 |
04 Jan 2024 | 6.36 | 6.36 | 6.31 | 6.33 | 6.09 | 90,100 |
03 Jan 2024 | 6.33 | 6.37 | 6.29 | 6.35 | 6.11 | 144,800 |
02 Jan 2024 | 6.59 | 6.60 | 6.53 | 6.54 | 6.30 | 94,500 |
29 Dec 2023 | 6.69 | 6.72 | 6.66 | 6.68 | 6.43 | 121,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |