Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 5.99 | 6.07 | 5.99 | 6.02 | 6.02 | 20,600 |
16 May 2024 | 6.03 | 6.04 | 5.98 | 6.00 | 6.00 | 33,700 |
15 May 2024 | 6.01 | 6.04 | 6.00 | 6.03 | 6.03 | 32,300 |
14 May 2024 | 6.00 | 6.01 | 5.97 | 6.01 | 6.01 | 23,800 |
13 May 2024 | 5.99 | 5.99 | 5.95 | 5.96 | 5.96 | 13,200 |
10 May 2024 | 6.01 | 6.01 | 5.97 | 5.97 | 5.97 | 2,900 |
09 May 2024 | 5.95 | 6.01 | 5.95 | 6.01 | 6.01 | 24,700 |
08 May 2024 | 5.94 | 6.00 | 5.94 | 6.00 | 6.00 | 10,800 |
07 May 2024 | 6.10 | 6.11 | 6.01 | 6.06 | 6.06 | 50,000 |
06 May 2024 | 6.13 | 6.14 | 6.12 | 6.14 | 6.14 | 9,300 |
03 May 2024 | 6.07 | 6.12 | 6.05 | 6.11 | 6.11 | 26,700 |
02 May 2024 | 5.93 | 6.02 | 5.93 | 6.01 | 6.01 | 65,900 |
01 May 2024 | 5.88 | 5.91 | 5.85 | 5.86 | 5.86 | 25,800 |
30 Apr 2024 | 5.93 | 5.98 | 5.86 | 5.86 | 5.86 | 7,200 |
29 Apr 2024 | 5.89 | 5.92 | 5.86 | 5.91 | 5.91 | 15,700 |
26 Apr 2024 | 5.81 | 5.88 | 5.81 | 5.85 | 5.85 | 15,200 |
25 Apr 2024 | 5.77 | 5.81 | 5.71 | 5.81 | 5.81 | 29,900 |
24 Apr 2024 | 5.92 | 5.94 | 5.87 | 5.89 | 5.89 | 26,600 |
23 Apr 2024 | 5.85 | 5.89 | 5.84 | 5.86 | 5.86 | 27,600 |
22 Apr 2024 | 5.79 | 5.86 | 5.79 | 5.85 | 5.85 | 42,200 |
19 Apr 2024 | 5.80 | 5.91 | 5.80 | 5.83 | 5.83 | 76,900 |
18 Apr 2024 | 5.82 | 5.83 | 5.80 | 5.81 | 5.81 | 22,800 |
17 Apr 2024 | 5.84 | 5.84 | 5.78 | 5.81 | 5.81 | 23,200 |
16 Apr 2024 | 5.92 | 5.92 | 5.86 | 5.88 | 5.88 | 15,500 |
15 Apr 2024 | 6.03 | 6.11 | 5.95 | 5.97 | 5.97 | 21,600 |
12 Apr 2024 | 6.03 | 6.08 | 5.98 | 5.99 | 5.99 | 30,000 |
11 Apr 2024 | 6.06 | 6.09 | 6.01 | 6.08 | 6.08 | 38,200 |
10 Apr 2024 | 6.09 | 6.09 | 6.01 | 6.02 | 6.02 | 46,800 |
09 Apr 2024 | 6.16 | 6.21 | 6.13 | 6.14 | 6.14 | 62,800 |
08 Apr 2024 | 6.18 | 6.20 | 6.14 | 6.14 | 6.14 | 28,100 |
05 Apr 2024 | 6.08 | 6.15 | 6.07 | 6.14 | 6.14 | 30,600 |
04 Apr 2024 | 6.21 | 6.21 | 6.12 | 6.12 | 6.12 | 123,800 |
03 Apr 2024 | 6.14 | 6.18 | 6.13 | 6.17 | 6.17 | 16,400 |
02 Apr 2024 | 6.11 | 6.12 | 6.06 | 6.12 | 6.12 | 52,700 |
01 Apr 2024 | 6.19 | 6.29 | 6.10 | 6.13 | 6.13 | 64,200 |
28 Mar 2024 | 6.24 | 6.26 | 6.20 | 6.23 | 6.23 | 28,900 |
27 Mar 2024 | 6.24 | 6.27 | 6.22 | 6.25 | 6.25 | 24,900 |
26 Mar 2024 | 6.22 | 6.24 | 6.21 | 6.22 | 6.22 | 15,400 |
25 Mar 2024 | 6.20 | 6.29 | 6.17 | 6.18 | 6.18 | 38,500 |
22 Mar 2024 | 6.31 | 6.31 | 6.28 | 6.29 | 6.29 | 16,000 |
21 Mar 2024 | 6.25 | 6.29 | 6.25 | 6.28 | 6.28 | 6,900 |
20 Mar 2024 | 6.22 | 6.23 | 6.19 | 6.22 | 6.22 | 70,800 |
19 Mar 2024 | 6.22 | 6.22 | 6.19 | 6.20 | 6.20 | 32,800 |
18 Mar 2024 | 6.19 | 6.22 | 6.18 | 6.22 | 6.22 | 24,000 |
15 Mar 2024 | 6.12 | 6.13 | 6.10 | 6.13 | 6.13 | 5,400 |
14 Mar 2024 | 6.10 | 6.12 | 6.03 | 6.07 | 6.07 | 44,500 |
13 Mar 2024 | 6.11 | 6.13 | 6.10 | 6.11 | 6.11 | 17,000 |
12 Mar 2024 | 6.11 | 6.17 | 6.11 | 6.15 | 6.15 | 8,800 |
11 Mar 2024 | 6.18 | 6.18 | 6.02 | 6.09 | 6.09 | 137,000 |
08 Mar 2024 | 6.33 | 6.39 | 6.30 | 6.30 | 6.30 | 18,200 |
07 Mar 2024 | 6.35 | 6.35 | 6.32 | 6.32 | 6.32 | 29,200 |
06 Mar 2024 | 6.31 | 6.36 | 6.30 | 6.34 | 6.34 | 48,300 |
05 Mar 2024 | 6.21 | 6.30 | 6.21 | 6.24 | 6.24 | 43,000 |
04 Mar 2024 | 6.20 | 6.22 | 6.20 | 6.22 | 6.22 | 28,700 |
01 Mar 2024 | 6.15 | 6.24 | 6.15 | 6.23 | 6.23 | 10,400 |
29 Feb 2024 | 6.09 | 6.13 | 6.07 | 6.08 | 6.08 | 14,500 |
28 Feb 2024 | 6.06 | 6.08 | 6.04 | 6.04 | 6.04 | 11,400 |
27 Feb 2024 | 6.10 | 6.13 | 6.09 | 6.09 | 6.09 | 15,600 |
26 Feb 2024 | 6.08 | 6.13 | 6.08 | 6.09 | 6.09 | 19,000 |
23 Feb 2024 | 6.05 | 6.14 | 6.05 | 6.09 | 6.09 | 56,800 |
22 Feb 2024 | 6.01 | 6.09 | 6.01 | 6.04 | 6.04 | 55,700 |
21 Feb 2024 | 6.02 | 6.02 | 5.97 | 5.98 | 5.98 | 34,000 |
21 Feb 2024 | 0.11 Dividend | |||||
20 Feb 2024 | 6.13 | 6.15 | 6.08 | 6.12 | 6.01 | 85,200 |
16 Feb 2024 | 6.15 | 6.16 | 6.12 | 6.13 | 6.02 | 32,400 |
15 Feb 2024 | 6.09 | 6.16 | 6.09 | 6.16 | 6.05 | 20,300 |
14 Feb 2024 | 6.07 | 6.11 | 6.06 | 6.11 | 6.00 | 16,200 |
13 Feb 2024 | 6.07 | 6.13 | 6.04 | 6.06 | 5.95 | 31,300 |
12 Feb 2024 | 6.01 | 6.11 | 6.01 | 6.09 | 5.98 | 19,700 |
09 Feb 2024 | 5.93 | 6.02 | 5.93 | 6.02 | 5.91 | 19,500 |
08 Feb 2024 | 6.01 | 6.01 | 5.93 | 5.99 | 5.88 | 12,900 |
07 Feb 2024 | 6.00 | 6.02 | 5.98 | 6.00 | 5.89 | 13,100 |
06 Feb 2024 | 5.92 | 5.96 | 5.86 | 5.96 | 5.85 | 86,600 |
05 Feb 2024 | 5.93 | 5.94 | 5.89 | 5.93 | 5.82 | 10,800 |
02 Feb 2024 | 5.95 | 5.97 | 5.91 | 5.97 | 5.86 | 27,800 |
01 Feb 2024 | 5.97 | 6.01 | 5.97 | 5.99 | 5.88 | 35,100 |
31 Jan 2024 | 5.94 | 5.98 | 5.94 | 5.94 | 5.83 | 10,000 |
30 Jan 2024 | 5.91 | 5.91 | 5.87 | 5.90 | 5.79 | 22,400 |
29 Jan 2024 | 5.89 | 5.93 | 5.85 | 5.92 | 5.81 | 28,600 |
26 Jan 2024 | 5.86 | 5.98 | 5.84 | 5.85 | 5.74 | 19,700 |
25 Jan 2024 | 5.93 | 5.93 | 5.86 | 5.89 | 5.78 | 9,200 |
24 Jan 2024 | 5.93 | 5.96 | 5.92 | 5.93 | 5.82 | 15,900 |
23 Jan 2024 | 5.92 | 5.98 | 5.87 | 5.89 | 5.78 | 55,400 |
22 Jan 2024 | 5.92 | 5.96 | 5.92 | 5.95 | 5.84 | 24,100 |
19 Jan 2024 | 5.88 | 5.88 | 5.83 | 5.86 | 5.75 | 8,500 |
18 Jan 2024 | 5.83 | 5.85 | 5.81 | 5.85 | 5.74 | 10,800 |
17 Jan 2024 | 5.81 | 5.82 | 5.77 | 5.82 | 5.72 | 20,700 |
16 Jan 2024 | 5.96 | 5.97 | 5.89 | 5.90 | 5.79 | 30,300 |
12 Jan 2024 | 5.88 | 5.98 | 5.88 | 5.95 | 5.84 | 20,200 |
11 Jan 2024 | 5.83 | 5.88 | 5.82 | 5.86 | 5.75 | 27,100 |
10 Jan 2024 | 5.71 | 5.85 | 5.71 | 5.83 | 5.73 | 13,900 |
09 Jan 2024 | 5.72 | 5.74 | 5.63 | 5.66 | 5.56 | 134,100 |
08 Jan 2024 | 5.69 | 5.79 | 5.69 | 5.74 | 5.64 | 86,100 |
05 Jan 2024 | 5.71 | 5.79 | 5.69 | 5.69 | 5.59 | 41,900 |
04 Jan 2024 | 5.65 | 5.70 | 5.65 | 5.67 | 5.57 | 7,100 |
03 Jan 2024 | 5.70 | 5.71 | 5.66 | 5.68 | 5.58 | 5,500 |
02 Jan 2024 | 5.72 | 5.77 | 5.71 | 5.72 | 5.62 | 18,300 |
29 Dec 2023 | 5.76 | 5.82 | 5.73 | 5.74 | 5.64 | 39,400 |
28 Dec 2023 | 5.77 | 5.81 | 5.75 | 5.80 | 5.70 | 69,400 |
27 Dec 2023 | 5.68 | 5.75 | 5.68 | 5.72 | 5.62 | 37,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |