Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 6.85 | 6.87 | 6.85 | 6.87 | 6.87 | 38,036 |
08 May 2024 | 6.82 | 6.85 | 6.81 | 6.85 | 6.85 | 46,500 |
07 May 2024 | 6.78 | 6.82 | 6.78 | 6.81 | 6.81 | 95,900 |
06 May 2024 | 6.72 | 6.77 | 6.72 | 6.74 | 6.74 | 47,200 |
03 May 2024 | 6.68 | 6.75 | 6.68 | 6.74 | 6.74 | 43,000 |
02 May 2024 | 6.65 | 6.70 | 6.63 | 6.68 | 6.68 | 78,200 |
01 May 2024 | 6.62 | 6.69 | 6.62 | 6.69 | 6.69 | 43,900 |
30 Apr 2024 | 6.61 | 6.67 | 6.61 | 6.64 | 6.64 | 36,400 |
29 Apr 2024 | 6.62 | 6.67 | 6.61 | 6.64 | 6.64 | 34,400 |
26 Apr 2024 | 6.55 | 6.64 | 6.53 | 6.64 | 6.64 | 51,700 |
25 Apr 2024 | 6.55 | 6.66 | 6.55 | 6.59 | 6.59 | 24,300 |
24 Apr 2024 | 6.61 | 6.68 | 6.59 | 6.63 | 6.63 | 45,700 |
23 Apr 2024 | 6.65 | 6.68 | 6.62 | 6.65 | 6.65 | 27,600 |
22 Apr 2024 | 6.61 | 6.63 | 6.61 | 6.63 | 6.63 | 38,600 |
19 Apr 2024 | 6.62 | 6.64 | 6.61 | 6.61 | 6.61 | 22,000 |
18 Apr 2024 | 6.58 | 6.60 | 6.58 | 6.58 | 6.58 | 28,900 |
17 Apr 2024 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | 5,700 |
16 Apr 2024 | 6.55 | 6.63 | 6.53 | 6.60 | 6.60 | 37,900 |
15 Apr 2024 | 6.62 | 6.62 | 6.58 | 6.58 | 6.58 | 44,600 |
12 Apr 2024 | 6.60 | 6.65 | 6.60 | 6.64 | 6.64 | 49,800 |
11 Apr 2024 | 6.59 | 6.62 | 6.58 | 6.60 | 6.60 | 56,100 |
11 Apr 2024 | 0.015 Dividend | |||||
10 Apr 2024 | 6.68 | 6.68 | 6.62 | 6.62 | 6.61 | 94,400 |
09 Apr 2024 | 6.71 | 6.74 | 6.68 | 6.70 | 6.68 | 48,700 |
08 Apr 2024 | 6.72 | 6.76 | 6.71 | 6.72 | 6.70 | 31,500 |
05 Apr 2024 | 6.72 | 6.72 | 6.70 | 6.72 | 6.70 | 14,300 |
04 Apr 2024 | 6.73 | 6.80 | 6.72 | 6.76 | 6.74 | 65,500 |
03 Apr 2024 | 6.65 | 6.75 | 6.65 | 6.74 | 6.72 | 119,800 |
02 Apr 2024 | 6.74 | 6.74 | 6.69 | 6.70 | 6.68 | 110,000 |
01 Apr 2024 | 6.75 | 6.79 | 6.73 | 6.79 | 6.77 | 33,300 |
28 Mar 2024 | 6.80 | 6.83 | 6.76 | 6.83 | 6.81 | 58,900 |
27 Mar 2024 | 6.75 | 6.78 | 6.74 | 6.77 | 6.75 | 61,800 |
26 Mar 2024 | 6.76 | 6.78 | 6.74 | 6.75 | 6.73 | 26,900 |
25 Mar 2024 | 6.75 | 6.76 | 6.73 | 6.73 | 6.71 | 15,000 |
22 Mar 2024 | 6.79 | 6.79 | 6.75 | 6.77 | 6.75 | 24,200 |
21 Mar 2024 | 6.76 | 6.77 | 6.75 | 6.76 | 6.74 | 39,400 |
20 Mar 2024 | 6.74 | 6.77 | 6.74 | 6.77 | 6.75 | 47,600 |
19 Mar 2024 | 6.74 | 6.77 | 6.73 | 6.74 | 6.72 | 106,400 |
18 Mar 2024 | 6.62 | 6.73 | 6.62 | 6.71 | 6.69 | 60,800 |
15 Mar 2024 | 6.65 | 6.70 | 6.61 | 6.66 | 6.64 | 84,000 |
14 Mar 2024 | 6.73 | 6.73 | 6.64 | 6.67 | 6.65 | 27,200 |
13 Mar 2024 | 6.73 | 6.75 | 6.73 | 6.74 | 6.72 | 24,800 |
13 Mar 2024 | 0.015 Dividend | |||||
12 Mar 2024 | 6.72 | 6.75 | 6.72 | 6.75 | 6.72 | 44,200 |
11 Mar 2024 | 6.73 | 6.75 | 6.73 | 6.74 | 6.71 | 10,700 |
08 Mar 2024 | 6.74 | 6.75 | 6.73 | 6.75 | 6.72 | 62,000 |
07 Mar 2024 | 6.74 | 6.76 | 6.71 | 6.76 | 6.73 | 97,200 |
06 Mar 2024 | 6.68 | 6.71 | 6.68 | 6.71 | 6.68 | 170,000 |
05 Mar 2024 | 6.67 | 6.69 | 6.65 | 6.69 | 6.66 | 53,400 |
04 Mar 2024 | 6.62 | 6.65 | 6.62 | 6.62 | 6.59 | 50,400 |
01 Mar 2024 | 6.61 | 6.66 | 6.61 | 6.63 | 6.60 | 57,000 |
29 Feb 2024 | 6.61 | 6.66 | 6.61 | 6.62 | 6.59 | 29,800 |
28 Feb 2024 | 6.60 | 6.62 | 6.60 | 6.62 | 6.59 | 31,200 |
27 Feb 2024 | 6.62 | 6.64 | 6.59 | 6.60 | 6.57 | 25,600 |
26 Feb 2024 | 6.69 | 6.69 | 6.62 | 6.62 | 6.59 | 21,500 |
23 Feb 2024 | 6.66 | 6.70 | 6.63 | 6.66 | 6.63 | 36,900 |
22 Feb 2024 | 6.67 | 6.68 | 6.65 | 6.66 | 6.63 | 27,600 |
21 Feb 2024 | 6.67 | 6.69 | 6.64 | 6.65 | 6.62 | 17,100 |
20 Feb 2024 | 6.64 | 6.66 | 6.64 | 6.66 | 6.63 | 131,000 |
16 Feb 2024 | 6.63 | 6.67 | 6.60 | 6.67 | 6.64 | 54,600 |
15 Feb 2024 | 6.62 | 6.67 | 6.62 | 6.67 | 6.64 | 21,600 |
14 Feb 2024 | 6.62 | 6.66 | 6.60 | 6.63 | 6.60 | 42,800 |
13 Feb 2024 | 6.61 | 6.63 | 6.60 | 6.61 | 6.58 | 32,000 |
13 Feb 2024 | 0.015 Dividend | |||||
12 Feb 2024 | 6.65 | 6.68 | 6.65 | 6.68 | 6.64 | 12,000 |
09 Feb 2024 | 6.65 | 6.66 | 6.64 | 6.66 | 6.62 | 60,100 |
08 Feb 2024 | 6.62 | 6.65 | 6.61 | 6.65 | 6.61 | 49,100 |
07 Feb 2024 | 6.61 | 6.66 | 6.61 | 6.63 | 6.59 | 58,400 |
06 Feb 2024 | 6.56 | 6.65 | 6.56 | 6.63 | 6.59 | 123,200 |
05 Feb 2024 | 6.51 | 6.58 | 6.51 | 6.56 | 6.52 | 242,200 |
02 Feb 2024 | 6.57 | 6.57 | 6.54 | 6.55 | 6.51 | 85,000 |
01 Feb 2024 | 6.53 | 6.63 | 6.53 | 6.60 | 6.56 | 188,800 |
31 Jan 2024 | 6.50 | 6.63 | 6.50 | 6.53 | 6.49 | 89,400 |
30 Jan 2024 | 6.50 | 6.57 | 6.49 | 6.52 | 6.48 | 68,600 |
29 Jan 2024 | 6.48 | 6.53 | 6.47 | 6.50 | 6.46 | 79,400 |
26 Jan 2024 | 6.46 | 6.50 | 6.46 | 6.48 | 6.44 | 95,900 |
25 Jan 2024 | 6.47 | 6.52 | 6.47 | 6.52 | 6.48 | 65,800 |
24 Jan 2024 | 6.51 | 6.51 | 6.47 | 6.47 | 6.43 | 38,900 |
23 Jan 2024 | 6.47 | 6.51 | 6.46 | 6.51 | 6.47 | 44,800 |
22 Jan 2024 | 6.47 | 6.53 | 6.47 | 6.49 | 6.45 | 35,200 |
19 Jan 2024 | 6.46 | 6.47 | 6.40 | 6.47 | 6.43 | 21,900 |
18 Jan 2024 | 6.48 | 6.50 | 6.45 | 6.47 | 6.43 | 21,900 |
17 Jan 2024 | 6.53 | 6.54 | 6.49 | 6.52 | 6.48 | 23,000 |
16 Jan 2024 | 6.58 | 6.63 | 6.53 | 6.53 | 6.49 | 36,300 |
12 Jan 2024 | 6.59 | 6.62 | 6.59 | 6.62 | 6.58 | 43,700 |
12 Jan 2024 | 0.015 Dividend | |||||
11 Jan 2024 | 6.56 | 6.60 | 6.56 | 6.58 | 6.52 | 19,000 |
10 Jan 2024 | 6.60 | 6.60 | 6.52 | 6.59 | 6.53 | 82,600 |
09 Jan 2024 | 6.57 | 6.63 | 6.57 | 6.58 | 6.52 | 48,000 |
08 Jan 2024 | 6.54 | 6.61 | 6.54 | 6.61 | 6.55 | 30,800 |
05 Jan 2024 | 6.51 | 6.57 | 6.51 | 6.54 | 6.48 | 38,300 |
04 Jan 2024 | 6.53 | 6.55 | 6.52 | 6.54 | 6.48 | 51,900 |
03 Jan 2024 | 6.49 | 6.58 | 6.49 | 6.55 | 6.49 | 33,600 |
02 Jan 2024 | 6.45 | 6.55 | 6.45 | 6.52 | 6.46 | 63,900 |
29 Dec 2023 | 6.46 | 6.52 | 6.44 | 6.50 | 6.44 | 215,700 |
28 Dec 2023 | 6.50 | 6.54 | 6.48 | 6.49 | 6.43 | 74,900 |
27 Dec 2023 | 6.49 | 6.55 | 6.49 | 6.52 | 6.46 | 113,200 |
26 Dec 2023 | 6.51 | 6.53 | 6.47 | 6.50 | 6.44 | 154,300 |
22 Dec 2023 | 6.52 | 6.55 | 6.51 | 6.52 | 6.46 | 54,600 |
21 Dec 2023 | 6.49 | 6.53 | 6.49 | 6.52 | 6.46 | 68,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |