Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.32 | 6.36 | 6.24 | 6.32 | 6.32 | 51,030 |
02 May 2024 | 6.22 | 6.30 | 6.22 | 6.27 | 6.27 | 23,100 |
01 May 2024 | 6.27 | 6.34 | 6.27 | 6.33 | 6.33 | 29,800 |
01 May 2024 | 0.06 Dividend | |||||
30 Apr 2024 | 6.35 | 6.39 | 6.32 | 6.34 | 6.28 | 40,500 |
29 Apr 2024 | 6.33 | 6.40 | 6.33 | 6.38 | 6.32 | 15,600 |
26 Apr 2024 | 6.31 | 6.37 | 6.31 | 6.35 | 6.29 | 13,700 |
25 Apr 2024 | 6.29 | 6.31 | 6.28 | 6.28 | 6.22 | 14,300 |
24 Apr 2024 | 6.38 | 6.48 | 6.28 | 6.31 | 6.25 | 48,600 |
23 Apr 2024 | 6.39 | 6.47 | 6.39 | 6.41 | 6.35 | 7,300 |
22 Apr 2024 | 6.40 | 6.45 | 6.36 | 6.41 | 6.35 | 15,400 |
19 Apr 2024 | 6.40 | 6.42 | 6.35 | 6.42 | 6.36 | 11,400 |
18 Apr 2024 | 6.24 | 6.48 | 6.23 | 6.35 | 6.29 | 24,100 |
17 Apr 2024 | 6.19 | 6.29 | 6.19 | 6.24 | 6.18 | 13,700 |
16 Apr 2024 | 6.34 | 6.34 | 6.22 | 6.22 | 6.16 | 11,000 |
15 Apr 2024 | 6.34 | 6.42 | 6.29 | 6.31 | 6.25 | 20,600 |
12 Apr 2024 | 6.32 | 6.39 | 6.26 | 6.35 | 6.29 | 24,300 |
11 Apr 2024 | 6.45 | 6.46 | 6.42 | 6.43 | 6.37 | 12,300 |
10 Apr 2024 | 6.50 | 6.50 | 6.43 | 6.45 | 6.39 | 25,900 |
09 Apr 2024 | 6.51 | 6.52 | 6.47 | 6.48 | 6.42 | 7,200 |
08 Apr 2024 | 6.49 | 6.50 | 6.43 | 6.46 | 6.40 | 17,700 |
05 Apr 2024 | 6.42 | 6.50 | 6.42 | 6.50 | 6.44 | 16,500 |
04 Apr 2024 | 6.47 | 6.48 | 6.45 | 6.46 | 6.40 | 8,200 |
03 Apr 2024 | 6.42 | 6.46 | 6.42 | 6.45 | 6.39 | 19,000 |
02 Apr 2024 | 6.49 | 6.50 | 6.47 | 6.48 | 6.42 | 20,900 |
01 Apr 2024 | 6.37 | 6.53 | 6.37 | 6.52 | 6.46 | 32,400 |
01 Apr 2024 | 0.06 Dividend | |||||
28 Mar 2024 | 6.65 | 6.65 | 6.58 | 6.60 | 6.48 | 14,600 |
27 Mar 2024 | 6.60 | 6.60 | 6.53 | 6.58 | 6.46 | 27,800 |
26 Mar 2024 | 6.49 | 6.54 | 6.49 | 6.53 | 6.41 | 23,500 |
25 Mar 2024 | 6.43 | 6.54 | 6.43 | 6.52 | 6.40 | 20,700 |
22 Mar 2024 | 6.57 | 6.62 | 6.47 | 6.49 | 6.37 | 57,400 |
21 Mar 2024 | 6.58 | 6.63 | 6.55 | 6.57 | 6.45 | 69,600 |
20 Mar 2024 | 6.60 | 6.60 | 6.56 | 6.60 | 6.48 | 16,500 |
19 Mar 2024 | 6.51 | 6.67 | 6.51 | 6.66 | 6.54 | 24,100 |
18 Mar 2024 | 6.54 | 6.54 | 6.53 | 6.53 | 6.41 | 13,000 |
15 Mar 2024 | 6.54 | 6.54 | 6.48 | 6.51 | 6.39 | 21,700 |
14 Mar 2024 | 6.49 | 6.53 | 6.47 | 6.53 | 6.41 | 9,400 |
13 Mar 2024 | 6.50 | 6.51 | 6.46 | 6.51 | 6.39 | 23,000 |
12 Mar 2024 | 6.46 | 6.47 | 6.45 | 6.47 | 6.35 | 5,400 |
11 Mar 2024 | 6.47 | 6.51 | 6.43 | 6.46 | 6.34 | 13,700 |
08 Mar 2024 | 6.43 | 6.45 | 6.40 | 6.45 | 6.33 | 21,200 |
07 Mar 2024 | 6.34 | 6.43 | 6.34 | 6.43 | 6.31 | 34,800 |
06 Mar 2024 | 6.30 | 6.40 | 6.30 | 6.38 | 6.26 | 37,700 |
05 Mar 2024 | 6.33 | 6.38 | 6.25 | 6.31 | 6.19 | 23,600 |
04 Mar 2024 | 6.37 | 6.40 | 6.34 | 6.34 | 6.22 | 37,100 |
01 Mar 2024 | 6.40 | 6.43 | 6.38 | 6.40 | 6.28 | 21,500 |
01 Mar 2024 | 0.06 Dividend | |||||
29 Feb 2024 | 6.48 | 6.49 | 6.41 | 6.41 | 6.23 | 22,300 |
28 Feb 2024 | 6.40 | 6.43 | 6.40 | 6.41 | 6.23 | 11,700 |
27 Feb 2024 | 6.46 | 6.47 | 6.39 | 6.40 | 6.22 | 23,000 |
26 Feb 2024 | 6.40 | 6.54 | 6.40 | 6.44 | 6.26 | 123,000 |
23 Feb 2024 | 6.42 | 6.55 | 6.40 | 6.42 | 6.24 | 99,800 |
22 Feb 2024 | 6.35 | 6.40 | 6.31 | 6.39 | 6.21 | 84,000 |
21 Feb 2024 | 6.33 | 6.35 | 6.32 | 6.32 | 6.15 | 28,700 |
20 Feb 2024 | 6.32 | 6.33 | 6.29 | 6.32 | 6.15 | 22,300 |
16 Feb 2024 | 6.26 | 6.31 | 6.22 | 6.31 | 6.14 | 47,300 |
15 Feb 2024 | 6.30 | 6.30 | 6.26 | 6.29 | 6.12 | 29,300 |
14 Feb 2024 | 6.24 | 6.27 | 6.23 | 6.23 | 6.06 | 21,700 |
13 Feb 2024 | 6.29 | 6.30 | 6.20 | 6.21 | 6.04 | 32,300 |
12 Feb 2024 | 6.30 | 6.32 | 6.26 | 6.30 | 6.13 | 48,900 |
09 Feb 2024 | 6.31 | 6.32 | 6.29 | 6.30 | 6.13 | 8,900 |
08 Feb 2024 | 6.30 | 6.33 | 6.29 | 6.32 | 6.15 | 16,200 |
07 Feb 2024 | 6.29 | 6.30 | 6.28 | 6.29 | 6.12 | 3,100 |
06 Feb 2024 | 6.15 | 6.30 | 6.15 | 6.30 | 6.13 | 41,700 |
05 Feb 2024 | 6.23 | 6.30 | 6.17 | 6.22 | 6.05 | 21,600 |
02 Feb 2024 | 6.31 | 6.31 | 6.26 | 6.28 | 6.11 | 48,600 |
01 Feb 2024 | 6.34 | 6.42 | 6.28 | 6.31 | 6.14 | 53,700 |
01 Feb 2024 | 0.06 Dividend | |||||
31 Jan 2024 | 6.35 | 6.42 | 6.32 | 6.39 | 6.15 | 32,500 |
30 Jan 2024 | 6.33 | 6.36 | 6.31 | 6.32 | 6.09 | 26,400 |
29 Jan 2024 | 6.28 | 6.36 | 6.24 | 6.32 | 6.09 | 19,300 |
26 Jan 2024 | 6.23 | 6.26 | 6.21 | 6.24 | 6.01 | 29,600 |
25 Jan 2024 | 6.22 | 6.22 | 6.19 | 6.21 | 5.98 | 35,200 |
24 Jan 2024 | 6.18 | 6.19 | 6.16 | 6.19 | 5.96 | 21,400 |
23 Jan 2024 | 6.17 | 6.19 | 6.12 | 6.15 | 5.92 | 125,300 |
22 Jan 2024 | 6.20 | 6.25 | 6.15 | 6.15 | 5.92 | 55,200 |
19 Jan 2024 | 6.21 | 6.22 | 6.18 | 6.18 | 5.95 | 23,100 |
18 Jan 2024 | 6.26 | 6.33 | 6.22 | 6.22 | 5.99 | 30,300 |
17 Jan 2024 | 6.32 | 6.38 | 6.23 | 6.27 | 6.04 | 15,900 |
16 Jan 2024 | 6.40 | 6.40 | 6.33 | 6.33 | 6.10 | 16,600 |
12 Jan 2024 | 6.39 | 6.39 | 6.30 | 6.31 | 6.08 | 14,900 |
11 Jan 2024 | 6.28 | 6.41 | 6.26 | 6.39 | 6.15 | 24,700 |
10 Jan 2024 | 6.27 | 6.28 | 6.23 | 6.26 | 6.03 | 22,100 |
09 Jan 2024 | 6.23 | 6.28 | 6.20 | 6.28 | 6.05 | 33,200 |
08 Jan 2024 | 6.23 | 6.24 | 6.20 | 6.24 | 6.01 | 22,800 |
05 Jan 2024 | 6.22 | 6.24 | 6.17 | 6.21 | 5.98 | 14,900 |
04 Jan 2024 | 6.17 | 6.22 | 6.17 | 6.22 | 5.99 | 12,700 |
03 Jan 2024 | 6.20 | 6.21 | 6.17 | 6.20 | 5.97 | 6,500 |
02 Jan 2024 | 6.18 | 6.27 | 6.18 | 6.23 | 6.00 | 115,300 |
02 Jan 2024 | 0.06 Dividend | |||||
29 Dec 2023 | 6.24 | 6.29 | 6.24 | 6.29 | 6.00 | 51,700 |
28 Dec 2023 | 6.23 | 6.29 | 6.23 | 6.27 | 5.98 | 40,800 |
27 Dec 2023 | 6.29 | 6.29 | 6.27 | 6.27 | 5.98 | 12,400 |
26 Dec 2023 | 6.24 | 6.29 | 6.20 | 6.29 | 6.00 | 59,300 |
22 Dec 2023 | 6.24 | 6.24 | 6.20 | 6.24 | 5.95 | 14,000 |
21 Dec 2023 | 6.24 | 6.25 | 6.18 | 6.22 | 5.93 | 28,400 |
20 Dec 2023 | 6.19 | 6.22 | 6.16 | 6.17 | 5.89 | 53,600 |
19 Dec 2023 | 6.22 | 6.28 | 6.20 | 6.26 | 5.97 | 19,500 |
18 Dec 2023 | 6.18 | 6.19 | 6.08 | 6.16 | 5.88 | 27,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |