Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 720 |
22 Apr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 2,000 |
19 Apr 2024 | 6.08 | 6.14 | 6.08 | 6.14 | 6.14 | 700 |
18 Apr 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 300 |
17 Apr 2024 | 6.32 | 6.32 | 6.11 | 6.11 | 6.11 | 3,100 |
16 Apr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 100 |
15 Apr 2024 | 6.30 | 6.30 | 6.14 | 6.14 | 6.14 | 4,900 |
12 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 19,100 |
11 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
10 Apr 2024 | 6.35 | 6.35 | 6.29 | 6.29 | 6.29 | 800 |
09 Apr 2024 | 6.39 | 6.41 | 6.35 | 6.38 | 6.38 | 32,500 |
08 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
05 Apr 2024 | 6.28 | 6.36 | 6.28 | 6.36 | 6.36 | 8,100 |
04 Apr 2024 | 6.36 | 6.41 | 6.31 | 6.31 | 6.31 | 14,400 |
03 Apr 2024 | 6.26 | 6.35 | 6.26 | 6.35 | 6.35 | 8,200 |
02 Apr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1,900 |
01 Apr 2024 | 6.26 | 6.28 | 6.24 | 6.28 | 6.28 | 20,900 |
28 Mar 2024 | 6.28 | 6.29 | 6.25 | 6.29 | 6.29 | 8,200 |
27 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 600 |
27 Mar 2024 | 0.04 Dividend | |||||
26 Mar 2024 | 6.25 | 6.25 | 6.20 | 6.20 | 6.16 | 10,800 |
25 Mar 2024 | 6.20 | 6.24 | 6.20 | 6.24 | 6.20 | 4,900 |
22 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | - |
21 Mar 2024 | 6.18 | 6.20 | 6.18 | 6.20 | 6.16 | 1,400 |
20 Mar 2024 | 5.96 | 6.14 | 5.96 | 6.11 | 6.07 | 40,400 |
19 Mar 2024 | 5.90 | 5.97 | 5.88 | 5.97 | 5.93 | 2,800 |
18 Mar 2024 | 5.93 | 5.93 | 5.88 | 5.88 | 5.84 | 50,900 |
15 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.86 | - |
14 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.86 | 5,100 |
13 Mar 2024 | 5.91 | 5.96 | 5.91 | 5.94 | 5.90 | 3,100 |
12 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | 5,800 |
11 Mar 2024 | 5.85 | 5.87 | 5.85 | 5.87 | 5.83 | 500 |
08 Mar 2024 | 5.97 | 5.97 | 5.84 | 5.84 | 5.80 | 2,400 |
07 Mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.90 | 800 |
06 Mar 2024 | 5.81 | 5.81 | 5.77 | 5.79 | 5.75 | 11,300 |
05 Mar 2024 | 5.84 | 5.84 | 5.76 | 5.76 | 5.72 | 5,100 |
04 Mar 2024 | 5.98 | 5.98 | 5.90 | 5.90 | 5.86 | 4,300 |
01 Mar 2024 | 5.97 | 5.98 | 5.95 | 5.95 | 5.91 | 18,800 |
29 Feb 2024 | 6.05 | 6.05 | 5.94 | 5.95 | 5.91 | 14,000 |
28 Feb 2024 | 6.02 | 6.03 | 6.02 | 6.03 | 5.99 | 1,900 |
28 Feb 2024 | 0.041 Dividend | |||||
27 Feb 2024 | 6.10 | 6.10 | 6.02 | 6.03 | 5.95 | 20,100 |
26 Feb 2024 | 6.06 | 6.07 | 6.05 | 6.05 | 5.97 | 25,200 |
23 Feb 2024 | 6.07 | 6.07 | 6.02 | 6.04 | 5.96 | 13,200 |
22 Feb 2024 | 6.16 | 6.16 | 6.12 | 6.12 | 6.04 | 3,200 |
21 Feb 2024 | 6.25 | 6.25 | 6.12 | 6.20 | 6.12 | 5,900 |
20 Feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.44 | - |
16 Feb 2024 | 6.52 | 6.53 | 6.52 | 6.53 | 6.44 | 12,500 |
15 Feb 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.43 | 200 |
14 Feb 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.34 | - |
13 Feb 2024 | 6.45 | 6.45 | 6.40 | 6.42 | 6.34 | 2,500 |
12 Feb 2024 | 6.56 | 6.59 | 6.56 | 6.59 | 6.50 | 1,200 |
09 Feb 2024 | 6.53 | 6.56 | 6.51 | 6.55 | 6.46 | 19,400 |
08 Feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.44 | - |
07 Feb 2024 | 6.54 | 6.54 | 6.53 | 6.53 | 6.44 | 300 |
06 Feb 2024 | 6.55 | 6.59 | 6.55 | 6.59 | 6.50 | 1,300 |
05 Feb 2024 | 6.61 | 6.61 | 6.51 | 6.51 | 6.42 | 1,600 |
02 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.54 | 11,900 |
01 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.56 | 5,000 |
31 Jan 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.56 | 1,600 |
30 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.65 | 2,200 |
30 Jan 2024 | 0.041 Dividend | |||||
29 Jan 2024 | 6.77 | 6.79 | 6.77 | 6.79 | 6.66 | 1,000 |
26 Jan 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.58 | - |
25 Jan 2024 | 6.72 | 6.72 | 6.71 | 6.71 | 6.58 | 700 |
24 Jan 2024 | 6.75 | 6.78 | 6.75 | 6.78 | 6.65 | 16,100 |
23 Jan 2024 | 6.64 | 6.73 | 6.64 | 6.71 | 6.58 | 2,900 |
22 Jan 2024 | 6.65 | 6.66 | 6.65 | 6.66 | 6.53 | 3,700 |
19 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.33 | 11,900 |
18 Jan 2024 | 6.43 | 6.51 | 6.43 | 6.45 | 6.33 | 3,300 |
17 Jan 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.48 | - |
16 Jan 2024 | 6.50 | 6.67 | 6.50 | 6.61 | 6.48 | 2,200 |
12 Jan 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.14 | - |
11 Jan 2024 | 6.35 | 6.35 | 6.26 | 6.26 | 6.14 | 900 |
10 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | - |
09 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | 100 |
08 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.33 | 1,000 |
05 Jan 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.28 | 13,900 |
04 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | 500 |
03 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.33 | 4,500 |
02 Jan 2024 | 6.43 | 6.45 | 6.43 | 6.45 | 6.33 | 3,200 |
29 Dec 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.34 | 1,000 |
28 Dec 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.34 | 600 |
28 Dec 2023 | 0.038 Dividend | |||||
27 Dec 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.30 | 22,500 |
26 Dec 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.34 | 2,900 |
22 Dec 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.17 | 5,400 |
21 Dec 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.13 | 1,200 |
20 Dec 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.15 | 11,800 |
19 Dec 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.17 | 6,500 |
18 Dec 2023 | 6.45 | 6.45 | 6.35 | 6.35 | 6.19 | 3,400 |
15 Dec 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.34 | 600 |
14 Dec 2023 | 6.52 | 6.52 | 6.50 | 6.50 | 6.34 | 6,800 |
13 Dec 2023 | 6.25 | 6.26 | 6.25 | 6.26 | 6.10 | 1,100 |
12 Dec 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.14 | - |
11 Dec 2023 | 6.25 | 6.30 | 6.25 | 6.30 | 6.14 | 2,100 |
08 Dec 2023 | 6.21 | 6.25 | 6.21 | 6.25 | 6.09 | 14,600 |
07 Dec 2023 | 6.30 | 6.34 | 6.22 | 6.22 | 6.06 | 3,800 |
06 Dec 2023 | 6.35 | 6.35 | 6.28 | 6.28 | 6.12 | 6,500 |
05 Dec 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.18 | 5,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |