Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 6.44 | 6.48 | 6.42 | 6.48 | 6.48 | 244,100 |
23 Apr 2024 | 6.45 | 6.53 | 6.45 | 6.51 | 6.51 | 231,800 |
22 Apr 2024 | 6.34 | 6.42 | 6.33 | 6.41 | 6.41 | 217,700 |
19 Apr 2024 | 6.28 | 6.31 | 6.26 | 6.28 | 6.28 | 208,200 |
18 Apr 2024 | 6.16 | 6.22 | 6.16 | 6.18 | 6.18 | 541,800 |
17 Apr 2024 | 6.15 | 6.16 | 6.08 | 6.13 | 6.13 | 542,300 |
16 Apr 2024 | 6.16 | 6.16 | 6.09 | 6.10 | 6.10 | 1,855,100 |
15 Apr 2024 | 6.21 | 6.23 | 6.11 | 6.11 | 6.11 | 1,114,600 |
12 Apr 2024 | 6.19 | 6.24 | 6.16 | 6.18 | 6.18 | 814,500 |
11 Apr 2024 | 6.14 | 6.16 | 6.04 | 6.09 | 6.09 | 457,000 |
10 Apr 2024 | 6.14 | 6.14 | 6.04 | 6.06 | 6.06 | 559,300 |
09 Apr 2024 | 6.37 | 6.39 | 6.24 | 6.31 | 6.31 | 345,700 |
08 Apr 2024 | 6.34 | 6.38 | 6.34 | 6.35 | 6.35 | 614,000 |
05 Apr 2024 | 6.39 | 6.39 | 6.32 | 6.35 | 6.35 | 663,100 |
04 Apr 2024 | 6.55 | 6.55 | 6.45 | 6.47 | 6.47 | 509,400 |
03 Apr 2024 | 6.42 | 6.45 | 6.39 | 6.44 | 6.44 | 137,000 |
02 Apr 2024 | 6.47 | 6.47 | 6.38 | 6.40 | 6.40 | 219,800 |
01 Apr 2024 | 6.64 | 6.64 | 6.50 | 6.53 | 6.53 | 311,800 |
28 Mar 2024 | 6.58 | 6.60 | 6.54 | 6.56 | 6.56 | 298,300 |
27 Mar 2024 | 6.56 | 6.66 | 6.56 | 6.66 | 6.66 | 230,700 |
26 Mar 2024 | 6.60 | 6.62 | 6.53 | 6.53 | 6.53 | 229,800 |
25 Mar 2024 | 6.56 | 6.56 | 6.51 | 6.52 | 6.52 | 433,900 |
22 Mar 2024 | 6.57 | 6.58 | 6.52 | 6.52 | 6.52 | 486,900 |
21 Mar 2024 | 6.57 | 6.63 | 6.54 | 6.62 | 6.62 | 295,900 |
20 Mar 2024 | 6.61 | 6.64 | 6.55 | 6.63 | 6.63 | 180,700 |
19 Mar 2024 | 6.53 | 6.57 | 6.53 | 6.54 | 6.54 | 231,000 |
18 Mar 2024 | 6.57 | 6.57 | 6.54 | 6.55 | 6.55 | 184,900 |
15 Mar 2024 | 6.67 | 6.70 | 6.62 | 6.66 | 6.66 | 169,200 |
14 Mar 2024 | 6.71 | 6.72 | 6.60 | 6.61 | 6.61 | 185,500 |
13 Mar 2024 | 6.74 | 6.79 | 6.72 | 6.72 | 6.72 | 127,300 |
12 Mar 2024 | 6.71 | 6.71 | 6.66 | 6.70 | 6.70 | 117,700 |
11 Mar 2024 | 6.73 | 6.73 | 6.66 | 6.71 | 6.71 | 129,800 |
08 Mar 2024 | 6.68 | 6.71 | 6.63 | 6.65 | 6.65 | 238,600 |
07 Mar 2024 | 6.66 | 6.70 | 6.64 | 6.70 | 6.70 | 162,900 |
06 Mar 2024 | 6.61 | 6.64 | 6.59 | 6.61 | 6.61 | 210,200 |
05 Mar 2024 | 6.47 | 6.52 | 6.46 | 6.48 | 6.48 | 2,163,500 |
04 Mar 2024 | 6.33 | 6.37 | 6.32 | 6.37 | 6.37 | 201,300 |
01 Mar 2024 | 6.32 | 6.36 | 6.29 | 6.34 | 6.34 | 156,600 |
29 Feb 2024 | 6.34 | 6.36 | 6.29 | 6.31 | 6.31 | 478,800 |
28 Feb 2024 | 6.27 | 6.32 | 6.26 | 6.27 | 6.27 | 271,100 |
27 Feb 2024 | 6.35 | 6.42 | 6.35 | 6.42 | 6.42 | 269,900 |
26 Feb 2024 | 6.37 | 6.37 | 6.32 | 6.34 | 6.34 | 235,600 |
23 Feb 2024 | 6.39 | 6.41 | 6.37 | 6.40 | 6.40 | 313,000 |
22 Feb 2024 | 6.39 | 6.40 | 6.33 | 6.38 | 6.38 | 335,200 |
21 Feb 2024 | 6.37 | 6.40 | 6.37 | 6.39 | 6.39 | 563,100 |
20 Feb 2024 | 6.33 | 6.36 | 6.29 | 6.30 | 6.30 | 419,800 |
16 Feb 2024 | 6.26 | 6.29 | 6.23 | 6.25 | 6.25 | 188,300 |
15 Feb 2024 | 6.29 | 6.36 | 6.29 | 6.36 | 6.36 | 168,200 |
14 Feb 2024 | 6.27 | 6.32 | 6.27 | 6.30 | 6.30 | 157,000 |
13 Feb 2024 | 6.30 | 6.30 | 6.23 | 6.26 | 6.26 | 688,700 |
12 Feb 2024 | 6.33 | 6.34 | 6.30 | 6.32 | 6.32 | 195,600 |
09 Feb 2024 | 6.31 | 6.32 | 6.27 | 6.32 | 6.32 | 276,500 |
08 Feb 2024 | 6.38 | 6.38 | 6.35 | 6.38 | 6.38 | 180,800 |
07 Feb 2024 | 6.46 | 6.48 | 6.41 | 6.47 | 6.47 | 260,000 |
06 Feb 2024 | 6.44 | 6.51 | 6.42 | 6.48 | 6.48 | 216,700 |
05 Feb 2024 | 6.55 | 6.56 | 6.50 | 6.54 | 6.54 | 402,600 |
02 Feb 2024 | 6.66 | 6.67 | 6.60 | 6.66 | 6.66 | 142,200 |
01 Feb 2024 | 6.64 | 6.73 | 6.64 | 6.73 | 6.73 | 163,400 |
31 Jan 2024 | 6.81 | 6.86 | 6.76 | 6.76 | 6.76 | 100,900 |
30 Jan 2024 | 6.71 | 6.76 | 6.71 | 6.76 | 6.76 | 158,200 |
29 Jan 2024 | 6.60 | 6.73 | 6.60 | 6.73 | 6.73 | 244,600 |
26 Jan 2024 | 6.76 | 6.82 | 6.75 | 6.77 | 6.77 | 217,000 |
25 Jan 2024 | 6.82 | 6.84 | 6.74 | 6.82 | 6.82 | 185,000 |
24 Jan 2024 | 6.94 | 6.94 | 6.80 | 6.82 | 6.82 | 244,600 |
23 Jan 2024 | 6.79 | 6.87 | 6.79 | 6.87 | 6.87 | 223,300 |
22 Jan 2024 | 6.85 | 6.94 | 6.85 | 6.90 | 6.90 | 197,300 |
22 Jan 2024 | 0.231 Dividend | |||||
19 Jan 2024 | 7.22 | 7.25 | 7.12 | 7.23 | 7.00 | 164,700 |
18 Jan 2024 | 7.20 | 7.20 | 7.10 | 7.15 | 6.92 | 145,900 |
17 Jan 2024 | 7.17 | 7.20 | 7.10 | 7.18 | 6.95 | 194,100 |
16 Jan 2024 | 7.25 | 7.31 | 7.22 | 7.27 | 7.04 | 194,700 |
12 Jan 2024 | 7.37 | 7.40 | 7.36 | 7.38 | 7.14 | 192,900 |
11 Jan 2024 | 7.31 | 7.32 | 7.23 | 7.27 | 7.04 | 217,300 |
10 Jan 2024 | 7.30 | 7.36 | 7.30 | 7.34 | 7.11 | 104,500 |
09 Jan 2024 | 7.26 | 7.29 | 7.24 | 7.27 | 7.04 | 248,800 |
08 Jan 2024 | 7.29 | 7.32 | 7.28 | 7.30 | 7.07 | 239,400 |
05 Jan 2024 | 7.24 | 7.30 | 7.23 | 7.25 | 7.02 | 1,006,800 |
04 Jan 2024 | 7.27 | 7.34 | 7.26 | 7.29 | 7.06 | 336,400 |
03 Jan 2024 | 7.20 | 7.20 | 7.14 | 7.19 | 6.96 | 414,700 |
02 Jan 2024 | 7.30 | 7.33 | 7.28 | 7.29 | 7.06 | 263,200 |
29 Dec 2023 | 7.38 | 7.42 | 7.38 | 7.40 | 7.16 | 207,200 |
28 Dec 2023 | 7.40 | 7.43 | 7.37 | 7.39 | 7.15 | 435,700 |
27 Dec 2023 | 7.40 | 7.42 | 7.38 | 7.40 | 7.16 | 241,500 |
26 Dec 2023 | 7.23 | 7.41 | 7.23 | 7.41 | 7.17 | 106,700 |
22 Dec 2023 | 7.35 | 7.37 | 7.31 | 7.33 | 7.10 | 163,000 |
21 Dec 2023 | 7.28 | 7.33 | 7.26 | 7.33 | 7.10 | 170,700 |
20 Dec 2023 | 7.23 | 7.29 | 7.18 | 7.20 | 6.97 | 647,300 |
19 Dec 2023 | 7.28 | 7.33 | 7.28 | 7.33 | 7.10 | 131,200 |
18 Dec 2023 | 7.24 | 7.25 | 7.19 | 7.22 | 6.99 | 582,200 |
15 Dec 2023 | 7.21 | 7.25 | 7.18 | 7.22 | 6.99 | 117,300 |
14 Dec 2023 | 7.33 | 7.37 | 7.31 | 7.35 | 7.12 | 243,000 |
13 Dec 2023 | 7.06 | 7.23 | 7.06 | 7.22 | 6.99 | 242,800 |
12 Dec 2023 | 6.99 | 7.03 | 6.99 | 7.02 | 6.80 | 180,900 |
11 Dec 2023 | 6.93 | 6.99 | 6.93 | 6.96 | 6.74 | 157,600 |
08 Dec 2023 | 7.00 | 7.05 | 6.99 | 7.00 | 6.78 | 221,200 |
07 Dec 2023 | 7.00 | 7.03 | 6.97 | 7.02 | 6.80 | 125,400 |
06 Dec 2023 | 7.02 | 7.03 | 6.98 | 6.98 | 6.76 | 121,600 |
05 Dec 2023 | 7.02 | 7.06 | 7.00 | 7.01 | 6.79 | 191,700 |
04 Dec 2023 | 7.03 | 7.05 | 6.99 | 7.05 | 6.82 | 428,300 |
01 Dec 2023 | 7.02 | 7.04 | 7.01 | 7.04 | 6.82 | 810,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |