Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 6.65 | 6.75 | 6.60 | 6.73 | 6.73 | 195,031 |
17 Apr 2024 | 6.58 | 6.66 | 6.54 | 6.60 | 6.60 | 123,700 |
16 Apr 2024 | 6.58 | 6.60 | 6.46 | 6.55 | 6.55 | 179,600 |
15 Apr 2024 | 6.68 | 6.68 | 6.46 | 6.58 | 6.58 | 254,200 |
12 Apr 2024 | 6.68 | 6.71 | 6.53 | 6.61 | 6.61 | 163,100 |
11 Apr 2024 | 6.65 | 6.69 | 6.54 | 6.68 | 6.68 | 195,400 |
10 Apr 2024 | 6.75 | 6.79 | 6.51 | 6.58 | 6.58 | 278,100 |
09 Apr 2024 | 6.76 | 6.86 | 6.72 | 6.86 | 6.86 | 229,400 |
08 Apr 2024 | 6.82 | 6.86 | 6.71 | 6.76 | 6.76 | 149,200 |
05 Apr 2024 | 6.70 | 6.86 | 6.68 | 6.81 | 6.81 | 284,800 |
04 Apr 2024 | 7.02 | 7.03 | 6.68 | 6.70 | 6.70 | 444,500 |
03 Apr 2024 | 6.95 | 7.05 | 6.93 | 6.99 | 6.99 | 193,000 |
02 Apr 2024 | 6.92 | 7.00 | 6.87 | 6.99 | 6.99 | 235,300 |
01 Apr 2024 | 7.00 | 7.00 | 6.81 | 6.97 | 6.97 | 462,500 |
28 Mar 2024 | 6.87 | 7.00 | 6.86 | 6.91 | 6.91 | 220,600 |
27 Mar 2024 | 6.72 | 6.88 | 6.72 | 6.87 | 6.87 | 292,400 |
27 Mar 2024 | 0.08 Dividend | |||||
26 Mar 2024 | 7.02 | 7.02 | 6.76 | 6.76 | 6.68 | 361,800 |
25 Mar 2024 | 6.78 | 7.01 | 6.78 | 6.99 | 6.91 | 431,600 |
22 Mar 2024 | 6.78 | 6.81 | 6.73 | 6.78 | 6.70 | 193,100 |
21 Mar 2024 | 6.80 | 6.86 | 6.71 | 6.76 | 6.68 | 229,200 |
20 Mar 2024 | 6.63 | 6.85 | 6.60 | 6.81 | 6.73 | 366,200 |
19 Mar 2024 | 6.50 | 6.64 | 6.47 | 6.64 | 6.56 | 242,400 |
18 Mar 2024 | 6.42 | 6.55 | 6.38 | 6.53 | 6.45 | 324,700 |
15 Mar 2024 | 6.31 | 6.44 | 6.28 | 6.39 | 6.31 | 270,500 |
14 Mar 2024 | 6.39 | 6.39 | 6.25 | 6.31 | 6.24 | 345,600 |
13 Mar 2024 | 6.33 | 6.42 | 6.31 | 6.35 | 6.27 | 224,700 |
12 Mar 2024 | 6.25 | 6.33 | 6.22 | 6.33 | 6.26 | 175,900 |
11 Mar 2024 | 6.19 | 6.31 | 6.19 | 6.26 | 6.19 | 270,000 |
08 Mar 2024 | 6.25 | 6.37 | 6.19 | 6.19 | 6.12 | 392,000 |
07 Mar 2024 | 6.10 | 6.23 | 6.10 | 6.23 | 6.16 | 480,000 |
06 Mar 2024 | 6.01 | 6.08 | 6.00 | 6.05 | 5.98 | 180,700 |
05 Mar 2024 | 5.95 | 6.02 | 5.95 | 5.99 | 5.92 | 104,500 |
04 Mar 2024 | 6.03 | 6.03 | 5.93 | 5.95 | 5.88 | 159,600 |
01 Mar 2024 | 5.99 | 6.01 | 5.91 | 5.99 | 5.92 | 179,100 |
29 Feb 2024 | 5.91 | 6.00 | 5.88 | 5.95 | 5.88 | 168,300 |
28 Feb 2024 | 5.93 | 5.95 | 5.88 | 5.89 | 5.82 | 227,700 |
28 Feb 2024 | 0.08 Dividend | |||||
27 Feb 2024 | 6.07 | 6.08 | 5.96 | 6.00 | 5.85 | 274,000 |
26 Feb 2024 | 6.07 | 6.12 | 6.01 | 6.04 | 5.89 | 240,800 |
23 Feb 2024 | 6.01 | 6.11 | 5.98 | 6.08 | 5.93 | 178,700 |
22 Feb 2024 | 5.98 | 6.04 | 5.94 | 6.02 | 5.87 | 194,600 |
21 Feb 2024 | 5.97 | 6.00 | 5.93 | 5.98 | 5.83 | 109,600 |
20 Feb 2024 | 5.96 | 5.98 | 5.87 | 5.98 | 5.83 | 232,500 |
16 Feb 2024 | 5.88 | 5.96 | 5.81 | 5.92 | 5.77 | 129,700 |
15 Feb 2024 | 5.77 | 5.90 | 5.76 | 5.89 | 5.74 | 157,800 |
14 Feb 2024 | 5.66 | 5.72 | 5.58 | 5.72 | 5.58 | 158,200 |
13 Feb 2024 | 5.74 | 5.74 | 5.61 | 5.63 | 5.49 | 318,100 |
12 Feb 2024 | 5.71 | 5.84 | 5.70 | 5.83 | 5.68 | 278,500 |
09 Feb 2024 | 5.72 | 5.76 | 5.64 | 5.69 | 5.55 | 444,900 |
08 Feb 2024 | 5.60 | 5.71 | 5.56 | 5.71 | 5.57 | 235,600 |
07 Feb 2024 | 5.83 | 5.86 | 5.54 | 5.55 | 5.41 | 543,600 |
06 Feb 2024 | 5.93 | 5.96 | 5.83 | 5.85 | 5.70 | 375,200 |
05 Feb 2024 | 6.08 | 6.08 | 5.86 | 5.93 | 5.78 | 448,800 |
02 Feb 2024 | 6.04 | 6.14 | 6.02 | 6.10 | 5.95 | 177,400 |
01 Feb 2024 | 6.04 | 6.11 | 5.92 | 6.09 | 5.94 | 260,300 |
31 Jan 2024 | 6.03 | 6.08 | 5.96 | 5.99 | 5.84 | 307,700 |
30 Jan 2024 | 6.11 | 6.17 | 6.03 | 6.03 | 5.88 | 255,900 |
30 Jan 2024 | 0.08 Dividend | |||||
29 Jan 2024 | 6.24 | 6.25 | 6.18 | 6.24 | 6.01 | 471,700 |
26 Jan 2024 | 6.20 | 6.23 | 6.19 | 6.19 | 5.96 | 401,000 |
25 Jan 2024 | 6.19 | 6.20 | 6.14 | 6.16 | 5.93 | 291,500 |
24 Jan 2024 | 6.14 | 6.19 | 6.12 | 6.15 | 5.92 | 299,400 |
23 Jan 2024 | 6.11 | 6.15 | 6.08 | 6.14 | 5.91 | 200,000 |
22 Jan 2024 | 6.15 | 6.16 | 6.07 | 6.09 | 5.86 | 129,700 |
19 Jan 2024 | 6.12 | 6.14 | 6.00 | 6.11 | 5.88 | 236,900 |
18 Jan 2024 | 6.15 | 6.15 | 6.06 | 6.09 | 5.86 | 266,300 |
17 Jan 2024 | 6.09 | 6.12 | 6.06 | 6.12 | 5.89 | 178,900 |
16 Jan 2024 | 6.12 | 6.16 | 6.00 | 6.14 | 5.91 | 185,600 |
12 Jan 2024 | 6.15 | 6.16 | 6.10 | 6.12 | 5.89 | 209,200 |
11 Jan 2024 | 6.12 | 6.13 | 6.05 | 6.12 | 5.89 | 188,200 |
10 Jan 2024 | 6.13 | 6.15 | 6.09 | 6.12 | 5.89 | 170,100 |
09 Jan 2024 | 6.11 | 6.14 | 6.11 | 6.13 | 5.90 | 194,800 |
08 Jan 2024 | 6.09 | 6.15 | 6.09 | 6.13 | 5.90 | 224,300 |
05 Jan 2024 | 6.05 | 6.10 | 6.02 | 6.08 | 5.85 | 177,700 |
04 Jan 2024 | 5.99 | 6.07 | 5.98 | 6.05 | 5.82 | 127,400 |
03 Jan 2024 | 6.05 | 6.07 | 5.83 | 6.00 | 5.77 | 371,800 |
02 Jan 2024 | 6.06 | 6.12 | 6.01 | 6.05 | 5.82 | 200,000 |
29 Dec 2023 | 6.20 | 6.25 | 6.10 | 6.13 | 5.90 | 391,500 |
28 Dec 2023 | 6.30 | 6.33 | 6.25 | 6.27 | 6.03 | 222,500 |
28 Dec 2023 | 0.08 Dividend | |||||
27 Dec 2023 | 6.38 | 6.42 | 6.36 | 6.40 | 6.08 | 340,500 |
26 Dec 2023 | 6.42 | 6.42 | 6.35 | 6.37 | 6.05 | 366,300 |
22 Dec 2023 | 6.33 | 6.36 | 6.30 | 6.34 | 6.03 | 199,500 |
21 Dec 2023 | 6.38 | 6.38 | 6.28 | 6.31 | 6.00 | 388,900 |
20 Dec 2023 | 6.35 | 6.39 | 6.27 | 6.31 | 6.00 | 284,800 |
19 Dec 2023 | 6.39 | 6.39 | 6.31 | 6.34 | 6.03 | 248,700 |
18 Dec 2023 | 6.32 | 6.34 | 6.24 | 6.29 | 5.98 | 213,300 |
15 Dec 2023 | 6.41 | 6.45 | 6.26 | 6.31 | 6.00 | 370,000 |
14 Dec 2023 | 6.25 | 6.42 | 6.24 | 6.35 | 6.04 | 607,400 |
13 Dec 2023 | 6.06 | 6.18 | 6.06 | 6.13 | 5.83 | 356,300 |
12 Dec 2023 | 6.10 | 6.13 | 6.06 | 6.10 | 5.80 | 98,700 |
11 Dec 2023 | 6.10 | 6.13 | 6.07 | 6.10 | 5.80 | 95,200 |
08 Dec 2023 | 6.12 | 6.12 | 6.07 | 6.09 | 5.79 | 156,900 |
07 Dec 2023 | 6.03 | 6.08 | 6.00 | 6.08 | 5.78 | 88,500 |
06 Dec 2023 | 6.05 | 6.10 | 6.00 | 6.02 | 5.72 | 221,300 |
05 Dec 2023 | 6.15 | 6.15 | 6.05 | 6.05 | 5.75 | 153,900 |
04 Dec 2023 | 6.07 | 6.17 | 6.07 | 6.14 | 5.84 | 194,700 |
01 Dec 2023 | 6.07 | 6.11 | 6.04 | 6.08 | 5.78 | 589,000 |
30 Nov 2023 | 6.09 | 6.09 | 6.00 | 6.07 | 5.77 | 132,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |