Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.54 | 6.60 | 6.54 | 6.60 | 6.60 | 108,009 |
02 May 2024 | 6.50 | 6.54 | 6.50 | 6.53 | 6.53 | 176,700 |
01 May 2024 | 6.46 | 6.51 | 6.44 | 6.51 | 6.51 | 238,900 |
30 Apr 2024 | 6.44 | 6.46 | 6.43 | 6.45 | 6.45 | 129,300 |
29 Apr 2024 | 6.44 | 6.48 | 6.44 | 6.48 | 6.48 | 95,500 |
26 Apr 2024 | 6.38 | 6.44 | 6.38 | 6.44 | 6.44 | 80,300 |
25 Apr 2024 | 6.40 | 6.41 | 6.36 | 6.39 | 6.39 | 135,300 |
24 Apr 2024 | 6.47 | 6.47 | 6.41 | 6.45 | 6.45 | 148,300 |
23 Apr 2024 | 6.45 | 6.47 | 6.41 | 6.47 | 6.47 | 100,600 |
22 Apr 2024 | 6.39 | 6.45 | 6.37 | 6.41 | 6.41 | 167,300 |
19 Apr 2024 | 6.35 | 6.36 | 6.31 | 6.32 | 6.32 | 108,900 |
18 Apr 2024 | 6.33 | 6.34 | 6.31 | 6.34 | 6.34 | 95,500 |
17 Apr 2024 | 6.32 | 6.34 | 6.30 | 6.33 | 6.33 | 121,600 |
16 Apr 2024 | 6.32 | 6.33 | 6.29 | 6.32 | 6.32 | 220,900 |
15 Apr 2024 | 6.40 | 6.40 | 6.29 | 6.32 | 6.32 | 204,000 |
12 Apr 2024 | 6.47 | 6.47 | 6.37 | 6.38 | 6.38 | 196,800 |
11 Apr 2024 | 6.50 | 6.50 | 6.44 | 6.46 | 6.46 | 271,300 |
11 Apr 2024 | 0.052 Dividend | |||||
10 Apr 2024 | 6.54 | 6.54 | 6.49 | 6.51 | 6.46 | 376,900 |
09 Apr 2024 | 6.57 | 6.59 | 6.54 | 6.55 | 6.50 | 122,800 |
08 Apr 2024 | 6.54 | 6.59 | 6.54 | 6.57 | 6.52 | 193,700 |
05 Apr 2024 | 6.57 | 6.57 | 6.53 | 6.54 | 6.49 | 271,400 |
04 Apr 2024 | 6.59 | 6.59 | 6.52 | 6.55 | 6.50 | 176,900 |
03 Apr 2024 | 6.55 | 6.57 | 6.54 | 6.55 | 6.50 | 367,800 |
02 Apr 2024 | 6.61 | 6.61 | 6.57 | 6.57 | 6.52 | 168,100 |
01 Apr 2024 | 6.66 | 6.66 | 6.59 | 6.62 | 6.57 | 266,000 |
28 Mar 2024 | 6.67 | 6.69 | 6.61 | 6.64 | 6.59 | 339,900 |
27 Mar 2024 | 6.66 | 6.69 | 6.64 | 6.68 | 6.63 | 148,200 |
26 Mar 2024 | 6.66 | 6.66 | 6.62 | 6.64 | 6.59 | 77,800 |
25 Mar 2024 | 6.67 | 6.67 | 6.62 | 6.63 | 6.58 | 124,500 |
22 Mar 2024 | 6.66 | 6.69 | 6.63 | 6.66 | 6.61 | 78,200 |
21 Mar 2024 | 6.63 | 6.70 | 6.63 | 6.64 | 6.59 | 171,600 |
20 Mar 2024 | 6.61 | 6.64 | 6.60 | 6.64 | 6.59 | 129,700 |
19 Mar 2024 | 6.59 | 6.64 | 6.59 | 6.63 | 6.58 | 94,500 |
18 Mar 2024 | 6.61 | 6.62 | 6.59 | 6.60 | 6.55 | 57,100 |
15 Mar 2024 | 6.62 | 6.62 | 6.58 | 6.59 | 6.54 | 72,200 |
14 Mar 2024 | 6.65 | 6.65 | 6.59 | 6.61 | 6.56 | 109,000 |
13 Mar 2024 | 6.62 | 6.65 | 6.60 | 6.63 | 6.58 | 179,600 |
12 Mar 2024 | 6.59 | 6.62 | 6.54 | 6.60 | 6.55 | 185,900 |
11 Mar 2024 | 6.56 | 6.59 | 6.56 | 6.58 | 6.53 | 155,300 |
11 Mar 2024 | 0.052 Dividend | |||||
08 Mar 2024 | 6.64 | 6.66 | 6.61 | 6.63 | 6.53 | 1,218,500 |
07 Mar 2024 | 6.65 | 6.65 | 6.62 | 6.62 | 6.52 | 163,700 |
06 Mar 2024 | 6.66 | 6.66 | 6.62 | 6.62 | 6.52 | 175,600 |
05 Mar 2024 | 6.63 | 6.66 | 6.61 | 6.63 | 6.53 | 216,400 |
04 Mar 2024 | 6.65 | 6.68 | 6.63 | 6.63 | 6.53 | 198,000 |
01 Mar 2024 | 6.69 | 6.69 | 6.65 | 6.67 | 6.56 | 149,900 |
29 Feb 2024 | 6.67 | 6.69 | 6.64 | 6.67 | 6.56 | 107,400 |
28 Feb 2024 | 6.63 | 6.65 | 6.60 | 6.65 | 6.55 | 127,000 |
27 Feb 2024 | 6.63 | 6.63 | 6.59 | 6.60 | 6.50 | 143,100 |
26 Feb 2024 | 6.63 | 6.64 | 6.59 | 6.59 | 6.49 | 169,100 |
23 Feb 2024 | 6.65 | 6.66 | 6.59 | 6.63 | 6.53 | 174,600 |
22 Feb 2024 | 6.66 | 6.66 | 6.63 | 6.64 | 6.54 | 119,200 |
21 Feb 2024 | 6.62 | 6.67 | 6.61 | 6.64 | 6.54 | 146,300 |
20 Feb 2024 | 6.60 | 6.64 | 6.60 | 6.61 | 6.51 | 113,800 |
16 Feb 2024 | 6.65 | 6.70 | 6.57 | 6.62 | 6.52 | 123,200 |
15 Feb 2024 | 6.69 | 6.70 | 6.63 | 6.66 | 6.55 | 226,100 |
14 Feb 2024 | 6.69 | 6.71 | 6.65 | 6.67 | 6.56 | 192,800 |
13 Feb 2024 | 6.68 | 6.69 | 6.63 | 6.64 | 6.54 | 123,000 |
12 Feb 2024 | 6.72 | 6.75 | 6.68 | 6.72 | 6.61 | 136,000 |
12 Feb 2024 | 0.052 Dividend | |||||
09 Feb 2024 | 6.79 | 6.81 | 6.75 | 6.76 | 6.60 | 162,300 |
08 Feb 2024 | 6.75 | 6.76 | 6.74 | 6.75 | 6.59 | 165,800 |
07 Feb 2024 | 6.72 | 6.75 | 6.71 | 6.73 | 6.57 | 171,800 |
06 Feb 2024 | 6.66 | 6.72 | 6.65 | 6.72 | 6.56 | 130,100 |
05 Feb 2024 | 6.67 | 6.68 | 6.62 | 6.65 | 6.49 | 161,800 |
02 Feb 2024 | 6.73 | 6.73 | 6.67 | 6.68 | 6.52 | 222,600 |
01 Feb 2024 | 6.72 | 6.75 | 6.70 | 6.75 | 6.59 | 295,600 |
31 Jan 2024 | 6.70 | 6.74 | 6.66 | 6.68 | 6.52 | 341,900 |
30 Jan 2024 | 6.66 | 6.72 | 6.64 | 6.70 | 6.54 | 225,300 |
29 Jan 2024 | 6.65 | 6.67 | 6.64 | 6.66 | 6.50 | 123,800 |
26 Jan 2024 | 6.63 | 6.66 | 6.63 | 6.65 | 6.49 | 156,700 |
25 Jan 2024 | 6.65 | 6.66 | 6.64 | 6.64 | 6.49 | 113,800 |
24 Jan 2024 | 6.59 | 6.62 | 6.59 | 6.62 | 6.47 | 130,600 |
23 Jan 2024 | 6.52 | 6.60 | 6.52 | 6.57 | 6.42 | 174,200 |
22 Jan 2024 | 6.54 | 6.58 | 6.52 | 6.58 | 6.43 | 115,500 |
19 Jan 2024 | 6.57 | 6.57 | 6.48 | 6.51 | 6.36 | 142,400 |
18 Jan 2024 | 6.55 | 6.56 | 6.52 | 6.54 | 6.39 | 175,300 |
17 Jan 2024 | 6.56 | 6.58 | 6.53 | 6.54 | 6.39 | 159,700 |
16 Jan 2024 | 6.60 | 6.63 | 6.56 | 6.58 | 6.43 | 121,700 |
12 Jan 2024 | 6.60 | 6.64 | 6.58 | 6.61 | 6.46 | 84,400 |
12 Jan 2024 | 0.052 Dividend | |||||
11 Jan 2024 | 6.64 | 6.67 | 6.64 | 6.67 | 6.46 | 155,400 |
10 Jan 2024 | 6.65 | 6.67 | 6.63 | 6.65 | 6.44 | 216,300 |
09 Jan 2024 | 6.64 | 6.64 | 6.55 | 6.63 | 6.42 | 326,600 |
08 Jan 2024 | 6.60 | 6.64 | 6.60 | 6.64 | 6.43 | 116,600 |
05 Jan 2024 | 6.60 | 6.61 | 6.59 | 6.60 | 6.40 | 134,600 |
04 Jan 2024 | 6.60 | 6.60 | 6.57 | 6.60 | 6.40 | 129,200 |
03 Jan 2024 | 6.57 | 6.60 | 6.53 | 6.59 | 6.39 | 153,600 |
02 Jan 2024 | 6.53 | 6.57 | 6.52 | 6.57 | 6.37 | 206,700 |
29 Dec 2023 | 6.55 | 6.55 | 6.52 | 6.52 | 6.32 | 278,500 |
28 Dec 2023 | 6.50 | 6.55 | 6.50 | 6.55 | 6.35 | 257,100 |
27 Dec 2023 | 6.54 | 6.54 | 6.51 | 6.53 | 6.33 | 169,000 |
26 Dec 2023 | 6.52 | 6.54 | 6.51 | 6.52 | 6.32 | 137,800 |
22 Dec 2023 | 6.53 | 6.55 | 6.47 | 6.50 | 6.30 | 250,100 |
21 Dec 2023 | 6.48 | 6.53 | 6.47 | 6.52 | 6.32 | 253,100 |
20 Dec 2023 | 6.49 | 6.51 | 6.44 | 6.45 | 6.25 | 174,800 |
19 Dec 2023 | 6.50 | 6.54 | 6.49 | 6.49 | 6.29 | 197,800 |
18 Dec 2023 | 6.52 | 6.53 | 6.47 | 6.49 | 6.29 | 286,200 |
15 Dec 2023 | 6.50 | 6.53 | 6.44 | 6.51 | 6.31 | 215,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |