Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 6.18 | 6.19 | 6.16 | 6.19 | 6.19 | 51,120 |
25 Apr 2024 | 6.18 | 6.18 | 6.14 | 6.16 | 6.16 | 142,600 |
24 Apr 2024 | 6.22 | 6.22 | 6.17 | 6.19 | 6.19 | 145,700 |
23 Apr 2024 | 6.18 | 6.20 | 6.17 | 6.20 | 6.20 | 144,200 |
22 Apr 2024 | 6.17 | 6.18 | 6.14 | 6.15 | 6.15 | 92,000 |
19 Apr 2024 | 6.15 | 6.17 | 6.11 | 6.13 | 6.13 | 213,800 |
18 Apr 2024 | 6.15 | 6.16 | 6.12 | 6.15 | 6.15 | 59,800 |
17 Apr 2024 | 6.10 | 6.14 | 6.10 | 6.14 | 6.14 | 69,200 |
16 Apr 2024 | 6.11 | 6.15 | 6.08 | 6.10 | 6.10 | 156,200 |
16 Apr 2024 | 0.062 Dividend | |||||
15 Apr 2024 | 6.19 | 6.23 | 6.12 | 6.15 | 6.09 | 392,000 |
12 Apr 2024 | 6.24 | 6.26 | 6.18 | 6.18 | 6.12 | 135,800 |
11 Apr 2024 | 6.28 | 6.28 | 6.24 | 6.25 | 6.19 | 215,300 |
10 Apr 2024 | 6.29 | 6.29 | 6.25 | 6.26 | 6.20 | 240,900 |
09 Apr 2024 | 6.27 | 6.30 | 6.26 | 6.30 | 6.24 | 227,000 |
08 Apr 2024 | 6.22 | 6.26 | 6.22 | 6.26 | 6.20 | 265,200 |
05 Apr 2024 | 6.23 | 6.24 | 6.19 | 6.21 | 6.15 | 149,200 |
04 Apr 2024 | 6.23 | 6.23 | 6.20 | 6.21 | 6.15 | 558,500 |
03 Apr 2024 | 6.22 | 6.23 | 6.20 | 6.22 | 6.16 | 315,000 |
02 Apr 2024 | 6.25 | 6.26 | 6.22 | 6.23 | 6.17 | 211,100 |
01 Apr 2024 | 6.28 | 6.28 | 6.24 | 6.25 | 6.19 | 224,000 |
28 Mar 2024 | 6.26 | 6.27 | 6.25 | 6.27 | 6.21 | 193,200 |
27 Mar 2024 | 6.25 | 6.27 | 6.23 | 6.25 | 6.19 | 222,700 |
26 Mar 2024 | 6.24 | 6.33 | 6.23 | 6.23 | 6.17 | 193,400 |
25 Mar 2024 | 6.27 | 6.28 | 6.23 | 6.24 | 6.18 | 232,800 |
22 Mar 2024 | 6.31 | 6.31 | 6.27 | 6.28 | 6.22 | 75,900 |
21 Mar 2024 | 6.29 | 6.31 | 6.28 | 6.29 | 6.23 | 99,200 |
20 Mar 2024 | 6.27 | 6.30 | 6.26 | 6.30 | 6.24 | 184,700 |
19 Mar 2024 | 6.26 | 6.31 | 6.26 | 6.30 | 6.24 | 84,500 |
18 Mar 2024 | 6.28 | 6.29 | 6.26 | 6.27 | 6.21 | 60,600 |
18 Mar 2024 | 0.062 Dividend | |||||
15 Mar 2024 | 6.31 | 6.35 | 6.30 | 6.32 | 6.19 | 193,500 |
14 Mar 2024 | 6.34 | 6.34 | 6.28 | 6.29 | 6.17 | 84,500 |
13 Mar 2024 | 6.33 | 6.33 | 6.29 | 6.31 | 6.19 | 176,100 |
12 Mar 2024 | 6.30 | 6.32 | 6.28 | 6.32 | 6.19 | 156,000 |
11 Mar 2024 | 6.28 | 6.30 | 6.26 | 6.30 | 6.18 | 80,000 |
08 Mar 2024 | 6.28 | 6.29 | 6.27 | 6.28 | 6.16 | 62,100 |
07 Mar 2024 | 6.28 | 6.28 | 6.27 | 6.28 | 6.16 | 75,200 |
06 Mar 2024 | 6.22 | 6.27 | 6.22 | 6.27 | 6.15 | 209,900 |
05 Mar 2024 | 6.28 | 6.28 | 6.22 | 6.24 | 6.12 | 191,400 |
04 Mar 2024 | 6.27 | 6.29 | 6.24 | 6.26 | 6.14 | 203,200 |
01 Mar 2024 | 6.28 | 6.30 | 6.27 | 6.28 | 6.16 | 105,400 |
29 Feb 2024 | 6.26 | 6.29 | 6.26 | 6.29 | 6.17 | 84,400 |
28 Feb 2024 | 6.24 | 6.27 | 6.23 | 6.26 | 6.14 | 78,700 |
27 Feb 2024 | 6.25 | 6.26 | 6.23 | 6.24 | 6.12 | 159,800 |
26 Feb 2024 | 6.27 | 6.27 | 6.22 | 6.25 | 6.13 | 150,400 |
23 Feb 2024 | 6.30 | 6.31 | 6.26 | 6.27 | 6.15 | 228,000 |
22 Feb 2024 | 6.31 | 6.32 | 6.27 | 6.28 | 6.16 | 121,000 |
21 Feb 2024 | 6.28 | 6.32 | 6.28 | 6.30 | 6.18 | 147,600 |
20 Feb 2024 | 6.26 | 6.30 | 6.26 | 6.30 | 6.18 | 117,200 |
16 Feb 2024 | 6.26 | 6.29 | 6.26 | 6.28 | 6.16 | 97,500 |
16 Feb 2024 | 0.062 Dividend | |||||
15 Feb 2024 | 6.32 | 6.37 | 6.32 | 6.33 | 6.14 | 158,400 |
14 Feb 2024 | 6.34 | 6.37 | 6.31 | 6.34 | 6.15 | 125,600 |
13 Feb 2024 | 6.35 | 6.35 | 6.32 | 6.35 | 6.16 | 92,300 |
12 Feb 2024 | 6.34 | 6.36 | 6.32 | 6.35 | 6.16 | 156,200 |
09 Feb 2024 | 6.36 | 6.36 | 6.32 | 6.33 | 6.14 | 122,900 |
08 Feb 2024 | 6.35 | 6.36 | 6.34 | 6.35 | 6.16 | 83,600 |
07 Feb 2024 | 6.36 | 6.37 | 6.33 | 6.37 | 6.18 | 95,000 |
06 Feb 2024 | 6.30 | 6.37 | 6.30 | 6.36 | 6.17 | 81,700 |
05 Feb 2024 | 6.33 | 6.33 | 6.28 | 6.32 | 6.13 | 109,500 |
02 Feb 2024 | 6.31 | 6.34 | 6.31 | 6.31 | 6.12 | 79,000 |
01 Feb 2024 | 6.28 | 6.36 | 6.28 | 6.36 | 6.17 | 168,900 |
31 Jan 2024 | 6.27 | 6.31 | 6.27 | 6.30 | 6.11 | 151,200 |
30 Jan 2024 | 6.26 | 6.29 | 6.26 | 6.29 | 6.11 | 154,700 |
29 Jan 2024 | 6.25 | 6.28 | 6.25 | 6.28 | 6.10 | 244,800 |
26 Jan 2024 | 6.26 | 6.29 | 6.25 | 6.26 | 6.08 | 203,700 |
25 Jan 2024 | 6.28 | 6.28 | 6.26 | 6.27 | 6.09 | 97,700 |
24 Jan 2024 | 6.21 | 6.26 | 6.21 | 6.26 | 6.08 | 109,800 |
23 Jan 2024 | 6.20 | 6.23 | 6.20 | 6.22 | 6.04 | 148,200 |
22 Jan 2024 | 6.18 | 6.25 | 6.15 | 6.22 | 6.04 | 472,300 |
19 Jan 2024 | 6.20 | 6.21 | 6.14 | 6.18 | 6.00 | 478,600 |
18 Jan 2024 | 6.30 | 6.36 | 6.18 | 6.18 | 6.00 | 335,300 |
18 Jan 2024 | 0.062 Dividend | |||||
17 Jan 2024 | 6.36 | 6.44 | 6.33 | 6.34 | 6.09 | 186,900 |
16 Jan 2024 | 6.40 | 6.42 | 6.32 | 6.34 | 6.09 | 139,600 |
12 Jan 2024 | 6.45 | 6.45 | 6.36 | 6.37 | 6.12 | 155,100 |
11 Jan 2024 | 6.46 | 6.46 | 6.39 | 6.41 | 6.16 | 88,000 |
10 Jan 2024 | 6.43 | 6.47 | 6.40 | 6.44 | 6.19 | 71,300 |
09 Jan 2024 | 6.45 | 6.49 | 6.39 | 6.40 | 6.15 | 95,600 |
08 Jan 2024 | 6.47 | 6.51 | 6.41 | 6.45 | 6.20 | 94,000 |
05 Jan 2024 | 6.44 | 6.56 | 6.42 | 6.42 | 6.17 | 142,400 |
04 Jan 2024 | 6.28 | 6.47 | 6.28 | 6.45 | 6.20 | 363,700 |
03 Jan 2024 | 6.32 | 6.33 | 6.29 | 6.31 | 6.06 | 81,100 |
02 Jan 2024 | 6.25 | 6.31 | 6.24 | 6.31 | 6.06 | 109,500 |
29 Dec 2023 | 6.35 | 6.40 | 6.22 | 6.22 | 5.98 | 426,200 |
28 Dec 2023 | 6.38 | 6.43 | 6.30 | 6.33 | 6.08 | 245,100 |
27 Dec 2023 | 6.34 | 6.47 | 6.34 | 6.36 | 6.11 | 168,200 |
26 Dec 2023 | 6.30 | 6.40 | 6.29 | 6.34 | 6.09 | 125,700 |
22 Dec 2023 | 6.31 | 6.33 | 6.27 | 6.29 | 6.05 | 96,500 |
21 Dec 2023 | 6.30 | 6.33 | 6.28 | 6.30 | 6.06 | 68,800 |
20 Dec 2023 | 6.40 | 6.45 | 6.24 | 6.28 | 6.04 | 209,700 |
19 Dec 2023 | 6.37 | 6.46 | 6.37 | 6.38 | 6.13 | 262,700 |
18 Dec 2023 | 6.31 | 6.41 | 6.31 | 6.41 | 6.16 | 195,500 |
15 Dec 2023 | 6.31 | 6.33 | 6.25 | 6.30 | 6.06 | 169,200 |
15 Dec 2023 | 0.058 Dividend | |||||
14 Dec 2023 | 6.34 | 6.40 | 6.33 | 6.34 | 6.04 | 174,000 |
13 Dec 2023 | 6.24 | 6.33 | 6.23 | 6.32 | 6.02 | 155,500 |
12 Dec 2023 | 6.18 | 6.23 | 6.18 | 6.22 | 5.92 | 100,300 |
11 Dec 2023 | 6.21 | 6.22 | 6.19 | 6.20 | 5.90 | 101,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |