Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 6.80 | 6.80 | 6.70 | 6.72 | 6.72 | 73,242 |
13 Jun 2024 | 6.85 | 6.86 | 6.78 | 6.79 | 6.79 | 437,655 |
13 Jun 2024 | 0.138 Dividend | |||||
12 Jun 2024 | 6.95 | 7.02 | 6.95 | 7.01 | 6.87 | 113,054 |
11 Jun 2024 | 7.02 | 7.02 | 6.91 | 6.93 | 6.80 | 248,910 |
10 Jun 2024 | 6.96 | 7.00 | 6.96 | 7.00 | 6.86 | 48,857 |
07 Jun 2024 | 7.04 | 7.04 | 7.00 | 7.02 | 6.88 | 64,067 |
06 Jun 2024 | 7.02 | 7.04 | 7.01 | 7.03 | 6.89 | 8,081 |
05 Jun 2024 | 6.95 | 6.99 | 6.95 | 6.99 | 6.86 | 32,853 |
04 Jun 2024 | 6.93 | 6.93 | 6.89 | 6.91 | 6.77 | 23,546 |
03 Jun 2024 | 6.97 | 6.97 | 6.93 | 6.94 | 6.81 | 27,304 |
31 May 2024 | 6.89 | 6.92 | 6.89 | 6.91 | 6.78 | 30,599 |
30 May 2024 | 6.84 | 6.89 | 6.84 | 6.89 | 6.75 | 22,652 |
29 May 2024 | 6.92 | 6.92 | 6.86 | 6.86 | 6.72 | 30,255 |
28 May 2024 | 6.99 | 6.99 | 6.93 | 6.93 | 6.80 | 97,532 |
27 May 2024 | 6.94 | 6.98 | 6.94 | 6.98 | 6.84 | 47,304 |
24 May 2024 | 6.91 | 6.96 | 6.91 | 6.95 | 6.81 | 94,729 |
23 May 2024 | 6.98 | 6.98 | 6.96 | 6.96 | 6.82 | 38,084 |
22 May 2024 | 6.97 | 6.97 | 6.95 | 6.96 | 6.82 | 6,573 |
21 May 2024 | 6.98 | 6.99 | 6.96 | 6.99 | 6.85 | 10,419 |
20 May 2024 | 6.99 | 7.00 | 6.98 | 7.00 | 6.86 | 13,194 |
17 May 2024 | 6.99 | 6.99 | 6.97 | 6.98 | 6.84 | 28,408 |
16 May 2024 | 7.01 | 7.01 | 6.99 | 6.99 | 6.85 | 48,767 |
15 May 2024 | 6.97 | 7.00 | 6.97 | 7.00 | 6.86 | 15,369 |
14 May 2024 | 6.94 | 6.96 | 6.94 | 6.96 | 6.82 | 12,525 |
13 May 2024 | 6.95 | 6.95 | 6.93 | 6.94 | 6.80 | 38,114 |
10 May 2024 | 6.92 | 6.95 | 6.91 | 6.94 | 6.80 | 127,160 |
09 May 2024 | 6.86 | 6.88 | 6.85 | 6.88 | 6.75 | 13,460 |
08 May 2024 | 6.84 | 6.87 | 6.84 | 6.85 | 6.72 | 22,387 |
07 May 2024 | 6.79 | 6.82 | 6.78 | 6.82 | 6.69 | 50,438 |
06 May 2024 | 6.71 | 6.76 | 6.71 | 6.74 | 6.61 | 46,437 |
03 May 2024 | 6.69 | 6.74 | 6.68 | 6.70 | 6.57 | 248,296 |
02 May 2024 | 6.69 | 6.69 | 6.66 | 6.66 | 6.53 | 54,989 |
30 Apr 2024 | 6.72 | 6.73 | 6.68 | 6.68 | 6.55 | 44,006 |
29 Apr 2024 | 6.73 | 6.74 | 6.72 | 6.72 | 6.58 | 140,035 |
26 Apr 2024 | 6.67 | 6.71 | 6.67 | 6.71 | 6.58 | 10,167 |
25 Apr 2024 | 6.66 | 6.66 | 6.60 | 6.62 | 6.49 | 46,099 |
24 Apr 2024 | 6.70 | 6.70 | 6.66 | 6.66 | 6.53 | 205,009 |
23 Apr 2024 | 6.66 | 6.69 | 6.65 | 6.69 | 6.56 | 94,476 |
22 Apr 2024 | 6.61 | 6.62 | 6.59 | 6.62 | 6.49 | 42,599 |
19 Apr 2024 | 6.53 | 6.57 | 6.52 | 6.56 | 6.43 | 57,218 |
18 Apr 2024 | 6.57 | 6.57 | 6.56 | 6.57 | 6.44 | 7,200 |
17 Apr 2024 | 6.56 | 6.58 | 6.54 | 6.54 | 6.41 | 40,186 |
16 Apr 2024 | 6.56 | 6.57 | 6.53 | 6.55 | 6.42 | 59,797 |
15 Apr 2024 | 6.66 | 6.68 | 6.64 | 6.64 | 6.51 | 8,681 |
12 Apr 2024 | 6.68 | 6.69 | 6.63 | 6.63 | 6.50 | 29,863 |
11 Apr 2024 | 6.63 | 6.65 | 6.59 | 6.62 | 6.49 | 32,404 |
10 Apr 2024 | 6.68 | 6.68 | 6.61 | 6.64 | 6.51 | 118,166 |
09 Apr 2024 | 6.66 | 6.67 | 6.62 | 6.63 | 6.50 | 113,165 |
08 Apr 2024 | 6.64 | 6.67 | 6.64 | 6.67 | 6.53 | 24,974 |
05 Apr 2024 | 6.62 | 6.64 | 6.61 | 6.64 | 6.51 | 8,353 |
04 Apr 2024 | 6.69 | 6.70 | 6.69 | 6.70 | 6.57 | 35,387 |
03 Apr 2024 | 6.67 | 6.69 | 6.66 | 6.69 | 6.56 | 40,555 |
02 Apr 2024 | 6.74 | 6.76 | 6.66 | 6.66 | 6.53 | 59,976 |
28 Mar 2024 | 6.74 | 6.74 | 6.72 | 6.73 | 6.60 | 30,028 |
27 Mar 2024 | 6.71 | 6.72 | 6.70 | 6.71 | 6.58 | 74,010 |
26 Mar 2024 | 6.68 | 6.71 | 6.68 | 6.71 | 6.58 | 191,893 |
25 Mar 2024 | 6.69 | 6.70 | 6.66 | 6.70 | 6.56 | 44,542 |
22 Mar 2024 | 6.67 | 6.70 | 6.67 | 6.69 | 6.56 | 45,351 |
21 Mar 2024 | 6.68 | 6.69 | 6.66 | 6.69 | 6.56 | 250,424 |
20 Mar 2024 | 6.61 | 6.63 | 6.61 | 6.63 | 6.50 | 9,247 |
19 Mar 2024 | 6.60 | 6.63 | 6.60 | 6.63 | 6.50 | 29,679 |
18 Mar 2024 | 6.64 | 6.64 | 6.61 | 6.62 | 6.49 | 40,108 |
15 Mar 2024 | 6.66 | 6.67 | 6.63 | 6.63 | 6.50 | 39,694 |
14 Mar 2024 | 6.68 | 6.69 | 6.65 | 6.66 | 6.53 | 53,077 |
13 Mar 2024 | 6.65 | 6.67 | 6.65 | 6.67 | 6.54 | 18,319 |
12 Mar 2024 | 6.63 | 6.66 | 6.61 | 6.66 | 6.52 | 26,440 |
11 Mar 2024 | 6.58 | 6.60 | 6.57 | 6.59 | 6.46 | 215,829 |
08 Mar 2024 | 6.60 | 6.62 | 6.60 | 6.61 | 6.48 | 213,037 |
07 Mar 2024 | 6.52 | 6.61 | 6.52 | 6.61 | 6.48 | 17,650 |
06 Mar 2024 | 6.49 | 6.52 | 6.49 | 6.52 | 6.40 | 95,048 |
05 Mar 2024 | 6.50 | 6.51 | 6.49 | 6.50 | 6.37 | 26,648 |
04 Mar 2024 | 6.53 | 6.53 | 6.50 | 6.51 | 6.38 | 29,039 |
01 Mar 2024 | 6.51 | 6.52 | 6.48 | 6.51 | 6.38 | 34,053 |
29 Feb 2024 | 6.50 | 6.50 | 6.48 | 6.48 | 6.35 | 10,818 |
28 Feb 2024 | 6.50 | 6.50 | 6.48 | 6.48 | 6.35 | 14,926 |
27 Feb 2024 | 6.50 | 6.51 | 6.49 | 6.51 | 6.38 | 29,167 |
26 Feb 2024 | 6.50 | 6.51 | 6.49 | 6.49 | 6.36 | 11,100 |
23 Feb 2024 | 6.50 | 6.52 | 6.49 | 6.51 | 6.39 | 120,221 |
22 Feb 2024 | 6.51 | 6.51 | 6.47 | 6.49 | 6.36 | 8,717 |
21 Feb 2024 | 6.43 | 6.44 | 6.42 | 6.43 | 6.30 | 58,591 |
20 Feb 2024 | 6.43 | 6.45 | 6.43 | 6.43 | 6.31 | 46,464 |
19 Feb 2024 | 6.42 | 6.44 | 6.42 | 6.44 | 6.31 | 12,238 |
16 Feb 2024 | 6.41 | 6.43 | 6.41 | 6.43 | 6.30 | 75,014 |
15 Feb 2024 | 6.39 | 6.39 | 6.37 | 6.39 | 6.26 | 31,330 |
14 Feb 2024 | 6.32 | 6.35 | 6.32 | 6.35 | 6.22 | 24,045 |
13 Feb 2024 | 6.37 | 6.37 | 6.30 | 6.31 | 6.19 | 34,458 |
12 Feb 2024 | 6.36 | 6.37 | 6.35 | 6.37 | 6.25 | 37,460 |
09 Feb 2024 | 6.36 | 6.36 | 6.33 | 6.34 | 6.22 | 37,386 |
08 Feb 2024 | 6.37 | 6.38 | 6.35 | 6.35 | 6.22 | 98,506 |
07 Feb 2024 | 6.39 | 6.39 | 6.36 | 6.36 | 6.24 | 28,353 |
06 Feb 2024 | 6.38 | 6.39 | 6.35 | 6.39 | 6.26 | 7,565 |
05 Feb 2024 | 6.36 | 6.37 | 6.34 | 6.35 | 6.22 | 15,203 |
02 Feb 2024 | 6.38 | 6.39 | 6.35 | 6.35 | 6.22 | 43,725 |
01 Feb 2024 | 6.35 | 6.37 | 6.34 | 6.35 | 6.22 | 47,425 |
31 Jan 2024 | 6.39 | 6.40 | 6.37 | 6.38 | 6.25 | 68,801 |
30 Jan 2024 | 6.38 | 6.39 | 6.37 | 6.37 | 6.25 | 80,297 |
29 Jan 2024 | 6.36 | 6.36 | 6.35 | 6.36 | 6.24 | 9,598 |
26 Jan 2024 | 6.31 | 6.36 | 6.31 | 6.35 | 6.23 | 103,359 |
25 Jan 2024 | 6.25 | 6.28 | 6.24 | 6.28 | 6.16 | 79,647 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |