Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 5.96 | 5.99 | 5.96 | 5.99 | 5.99 | 8,944 |
06 May 2024 | 5.92 | 5.97 | 5.90 | 5.90 | 5.90 | 2,500 |
03 May 2024 | 5.93 | 5.96 | 5.90 | 5.94 | 5.94 | 15,300 |
02 May 2024 | 5.73 | 5.94 | 5.70 | 5.74 | 5.74 | 8,500 |
02 May 2024 | 0.019 Dividend | |||||
01 May 2024 | 5.57 | 5.57 | 5.37 | 5.37 | 5.35 | 1,000 |
30 Apr 2024 | 5.64 | 6.03 | 5.64 | 6.03 | 6.01 | 4,700 |
29 Apr 2024 | 5.62 | 5.89 | 5.60 | 5.84 | 5.82 | 11,400 |
26 Apr 2024 | 5.27 | 5.49 | 5.19 | 5.29 | 5.27 | 4,300 |
25 Apr 2024 | 5.52 | 5.59 | 5.40 | 5.55 | 5.53 | 11,100 |
24 Apr 2024 | 5.52 | 5.58 | 5.44 | 5.44 | 5.42 | 4,400 |
23 Apr 2024 | 5.61 | 5.82 | 5.40 | 5.49 | 5.47 | 5,100 |
22 Apr 2024 | 5.51 | 5.80 | 5.51 | 5.73 | 5.71 | 13,700 |
19 Apr 2024 | 5.50 | 5.58 | 5.47 | 5.50 | 5.48 | 5,500 |
18 Apr 2024 | 5.43 | 5.45 | 5.30 | 5.45 | 5.43 | 10,600 |
17 Apr 2024 | 5.68 | 5.69 | 5.48 | 5.50 | 5.48 | 6,300 |
16 Apr 2024 | 5.60 | 5.71 | 5.59 | 5.68 | 5.66 | 8,000 |
15 Apr 2024 | 5.90 | 5.90 | 5.72 | 5.76 | 5.74 | 20,100 |
12 Apr 2024 | 5.99 | 6.02 | 5.92 | 6.02 | 6.00 | 5,300 |
11 Apr 2024 | 6.05 | 6.05 | 5.98 | 5.98 | 5.96 | 5,800 |
10 Apr 2024 | 6.18 | 6.19 | 6.09 | 6.09 | 6.07 | 17,800 |
09 Apr 2024 | 6.33 | 6.38 | 6.32 | 6.32 | 6.30 | 4,600 |
08 Apr 2024 | 6.46 | 6.46 | 6.19 | 6.20 | 6.18 | 5,500 |
05 Apr 2024 | 6.37 | 6.41 | 6.25 | 6.25 | 6.23 | 3,600 |
04 Apr 2024 | 6.44 | 6.56 | 6.36 | 6.56 | 6.54 | 2,900 |
03 Apr 2024 | 6.27 | 6.36 | 6.25 | 6.30 | 6.28 | 5,800 |
02 Apr 2024 | 6.18 | 6.65 | 6.18 | 6.38 | 6.36 | 19,900 |
01 Apr 2024 | 6.15 | 6.65 | 6.15 | 6.26 | 6.24 | 8,000 |
28 Mar 2024 | 6.73 | 6.76 | 6.60 | 6.70 | 6.68 | 11,900 |
27 Mar 2024 | 6.65 | 6.83 | 6.60 | 6.74 | 6.72 | 4,500 |
26 Mar 2024 | 6.74 | 6.80 | 6.69 | 6.80 | 6.78 | 15,800 |
25 Mar 2024 | 6.90 | 6.90 | 6.72 | 6.72 | 6.70 | 17,000 |
22 Mar 2024 | 6.90 | 6.90 | 6.78 | 6.78 | 6.76 | 1,400 |
22 Mar 2024 | 0.019 Dividend | |||||
21 Mar 2024 | 6.79 | 6.96 | 6.79 | 6.96 | 6.92 | 3,400 |
20 Mar 2024 | 6.58 | 6.84 | 6.48 | 6.82 | 6.78 | 9,200 |
19 Mar 2024 | 6.56 | 6.99 | 6.56 | 6.99 | 6.95 | 2,000 |
18 Mar 2024 | 6.96 | 6.96 | 6.79 | 6.81 | 6.77 | 2,500 |
15 Mar 2024 | 6.67 | 6.95 | 6.60 | 6.95 | 6.91 | 3,600 |
14 Mar 2024 | 6.67 | 6.79 | 6.56 | 6.56 | 6.52 | 13,400 |
13 Mar 2024 | 6.80 | 6.94 | 6.73 | 6.94 | 6.90 | 4,400 |
12 Mar 2024 | 6.69 | 6.85 | 6.56 | 6.85 | 6.81 | 6,300 |
11 Mar 2024 | 6.62 | 6.74 | 6.60 | 6.65 | 6.61 | 4,200 |
08 Mar 2024 | 6.65 | 6.80 | 6.65 | 6.80 | 6.76 | 6,500 |
07 Mar 2024 | 6.83 | 6.83 | 6.63 | 6.63 | 6.59 | 2,400 |
06 Mar 2024 | 6.77 | 6.84 | 6.77 | 6.83 | 6.79 | 2,000 |
05 Mar 2024 | 6.74 | 6.89 | 6.69 | 6.85 | 6.81 | 4,800 |
04 Mar 2024 | 6.69 | 7.00 | 6.69 | 6.92 | 6.88 | 7,900 |
01 Mar 2024 | 6.91 | 7.00 | 6.91 | 7.00 | 6.96 | 2,800 |
01 Mar 2024 | 0.02 Dividend | |||||
29 Feb 2024 | 6.70 | 7.12 | 6.70 | 7.12 | 7.06 | 4,900 |
28 Feb 2024 | 7.07 | 7.07 | 6.66 | 6.86 | 6.80 | 1,700 |
27 Feb 2024 | 6.86 | 7.06 | 6.86 | 6.95 | 6.89 | 2,600 |
26 Feb 2024 | 6.84 | 6.90 | 6.73 | 6.73 | 6.67 | 5,000 |
23 Feb 2024 | 6.88 | 7.00 | 6.87 | 6.91 | 6.85 | 3,200 |
22 Feb 2024 | 6.86 | 6.93 | 6.65 | 6.93 | 6.87 | 7,900 |
21 Feb 2024 | 6.66 | 7.05 | 6.60 | 6.77 | 6.71 | 4,500 |
20 Feb 2024 | 6.67 | 7.00 | 6.50 | 6.83 | 6.77 | 4,800 |
16 Feb 2024 | 6.43 | 6.75 | 6.43 | 6.65 | 6.59 | 5,800 |
15 Feb 2024 | 6.39 | 6.50 | 6.31 | 6.46 | 6.40 | 226,600 |
14 Feb 2024 | 6.40 | 6.53 | 6.16 | 6.16 | 6.10 | 5,700 |
13 Feb 2024 | 6.53 | 6.53 | 6.31 | 6.31 | 6.25 | 2,700 |
12 Feb 2024 | 6.25 | 6.49 | 6.25 | 6.42 | 6.36 | 4,100 |
09 Feb 2024 | 6.48 | 6.70 | 6.46 | 6.70 | 6.64 | 9,100 |
08 Feb 2024 | 6.34 | 6.70 | 6.14 | 6.36 | 6.30 | 4,700 |
08 Feb 2024 | 0.02 Dividend | |||||
07 Feb 2024 | 6.58 | 6.75 | 6.36 | 6.50 | 6.42 | 14,900 |
06 Feb 2024 | 6.30 | 6.57 | 6.27 | 6.27 | 6.19 | 6,800 |
05 Feb 2024 | 6.21 | 6.32 | 6.21 | 6.22 | 6.14 | 6,500 |
02 Feb 2024 | 6.31 | 6.50 | 6.28 | 6.40 | 6.32 | 6,400 |
01 Feb 2024 | 6.23 | 6.45 | 6.23 | 6.45 | 6.37 | 4,800 |
31 Jan 2024 | 6.47 | 6.77 | 6.32 | 6.32 | 6.24 | 4,400 |
30 Jan 2024 | 6.27 | 6.41 | 6.26 | 6.41 | 6.33 | 6,400 |
29 Jan 2024 | 6.30 | 6.50 | 6.30 | 6.40 | 6.32 | 3,900 |
26 Jan 2024 | 6.29 | 6.58 | 6.29 | 6.43 | 6.35 | 33,700 |
25 Jan 2024 | 6.46 | 6.70 | 6.46 | 6.46 | 6.38 | 13,300 |
24 Jan 2024 | 6.70 | 6.80 | 6.56 | 6.61 | 6.53 | 26,400 |
23 Jan 2024 | 6.53 | 6.70 | 6.47 | 6.67 | 6.59 | 10,400 |
22 Jan 2024 | 6.49 | 6.82 | 6.49 | 6.70 | 6.62 | 51,300 |
19 Jan 2024 | 6.77 | 6.80 | 6.60 | 6.79 | 6.71 | 4,100 |
18 Jan 2024 | 6.80 | 6.80 | 6.66 | 6.80 | 6.72 | 5,300 |
17 Jan 2024 | 6.93 | 6.96 | 6.85 | 6.89 | 6.81 | 3,200 |
16 Jan 2024 | 7.16 | 7.16 | 6.85 | 6.96 | 6.88 | 5,000 |
12 Jan 2024 | 7.33 | 7.48 | 7.21 | 7.48 | 7.39 | 5,700 |
11 Jan 2024 | 7.13 | 7.20 | 7.04 | 7.16 | 7.07 | 7,700 |
10 Jan 2024 | 7.26 | 7.26 | 7.17 | 7.17 | 7.08 | 1,100 |
09 Jan 2024 | 7.24 | 7.36 | 7.23 | 7.24 | 7.15 | 6,700 |
08 Jan 2024 | 7.47 | 7.47 | 7.39 | 7.42 | 7.33 | 13,600 |
05 Jan 2024 | 7.25 | 7.32 | 7.18 | 7.28 | 7.19 | 6,700 |
04 Jan 2024 | 7.17 | 7.31 | 7.05 | 7.08 | 6.99 | 23,200 |
03 Jan 2024 | 7.20 | 7.35 | 7.10 | 7.35 | 7.26 | 5,700 |
02 Jan 2024 | 7.29 | 7.55 | 7.12 | 7.12 | 7.03 | 52,200 |
29 Dec 2023 | 7.48 | 7.65 | 7.16 | 7.16 | 7.07 | 3,400 |
28 Dec 2023 | 7.65 | 7.65 | 7.30 | 7.65 | 7.56 | 6,500 |
28 Dec 2023 | 0.063 Dividend | |||||
27 Dec 2023 | 7.50 | 7.65 | 7.38 | 7.55 | 7.40 | 3,800 |
26 Dec 2023 | 7.51 | 7.90 | 7.51 | 7.90 | 7.74 | 5,700 |
22 Dec 2023 | 7.34 | 7.65 | 7.34 | 7.65 | 7.49 | 7,400 |
21 Dec 2023 | 7.43 | 7.66 | 7.32 | 7.55 | 7.40 | 14,300 |
20 Dec 2023 | 7.53 | 7.60 | 7.17 | 7.60 | 7.45 | 2,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |