Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.83 | 6.83 | 6.78 | 6.78 | 6.78 | 58,718 |
02 May 2024 | 6.81 | 6.83 | 6.76 | 6.78 | 6.78 | 72,100 |
01 May 2024 | 6.86 | 6.86 | 6.79 | 6.79 | 6.79 | 78,100 |
30 Apr 2024 | 6.79 | 6.82 | 6.77 | 6.79 | 6.79 | 65,000 |
29 Apr 2024 | 6.83 | 6.86 | 6.76 | 6.79 | 6.79 | 56,400 |
26 Apr 2024 | 6.81 | 6.85 | 6.79 | 6.80 | 6.80 | 34,800 |
25 Apr 2024 | 6.82 | 6.84 | 6.78 | 6.82 | 6.82 | 55,700 |
24 Apr 2024 | 6.86 | 6.87 | 6.80 | 6.82 | 6.82 | 62,800 |
23 Apr 2024 | 6.72 | 6.79 | 6.72 | 6.78 | 6.78 | 67,100 |
22 Apr 2024 | 6.81 | 6.82 | 6.73 | 6.74 | 6.74 | 39,000 |
22 Apr 2024 | 0.034 Dividend | |||||
19 Apr 2024 | 6.88 | 6.90 | 6.79 | 6.80 | 6.77 | 43,500 |
18 Apr 2024 | 6.90 | 6.90 | 6.83 | 6.84 | 6.81 | 32,300 |
17 Apr 2024 | 6.86 | 6.92 | 6.84 | 6.92 | 6.89 | 44,600 |
16 Apr 2024 | 6.76 | 6.85 | 6.72 | 6.84 | 6.81 | 42,300 |
15 Apr 2024 | 6.79 | 6.79 | 6.73 | 6.77 | 6.74 | 42,900 |
12 Apr 2024 | 6.78 | 6.86 | 6.76 | 6.80 | 6.77 | 62,700 |
11 Apr 2024 | 6.79 | 6.84 | 6.74 | 6.75 | 6.72 | 44,700 |
10 Apr 2024 | 6.75 | 6.79 | 6.72 | 6.75 | 6.72 | 91,900 |
09 Apr 2024 | 6.82 | 6.82 | 6.75 | 6.79 | 6.76 | 25,400 |
08 Apr 2024 | 6.75 | 6.78 | 6.74 | 6.77 | 6.74 | 33,600 |
05 Apr 2024 | 6.73 | 6.77 | 6.72 | 6.75 | 6.72 | 90,700 |
04 Apr 2024 | 6.76 | 6.79 | 6.69 | 6.73 | 6.70 | 87,500 |
03 Apr 2024 | 6.77 | 6.78 | 6.75 | 6.76 | 6.73 | 67,400 |
02 Apr 2024 | 6.76 | 6.81 | 6.74 | 6.78 | 6.75 | 99,400 |
01 Apr 2024 | 6.78 | 6.81 | 6.74 | 6.78 | 6.75 | 70,200 |
28 Mar 2024 | 6.79 | 6.80 | 6.75 | 6.79 | 6.76 | 46,000 |
27 Mar 2024 | 6.79 | 6.80 | 6.75 | 6.77 | 6.74 | 55,500 |
26 Mar 2024 | 6.75 | 6.77 | 6.72 | 6.77 | 6.74 | 31,300 |
25 Mar 2024 | 6.74 | 6.79 | 6.69 | 6.74 | 6.71 | 83,700 |
22 Mar 2024 | 6.69 | 6.75 | 6.69 | 6.71 | 6.68 | 68,400 |
21 Mar 2024 | 6.72 | 6.74 | 6.68 | 6.68 | 6.65 | 39,300 |
20 Mar 2024 | 6.76 | 6.76 | 6.70 | 6.72 | 6.69 | 90,700 |
20 Mar 2024 | 0.034 Dividend | |||||
19 Mar 2024 | 6.74 | 6.78 | 6.74 | 6.76 | 6.69 | 56,500 |
18 Mar 2024 | 6.71 | 6.74 | 6.66 | 6.74 | 6.67 | 104,300 |
15 Mar 2024 | 6.62 | 6.67 | 6.59 | 6.67 | 6.60 | 69,200 |
14 Mar 2024 | 6.65 | 6.70 | 6.62 | 6.63 | 6.56 | 39,600 |
13 Mar 2024 | 6.74 | 6.74 | 6.63 | 6.64 | 6.57 | 34,300 |
12 Mar 2024 | 6.63 | 6.67 | 6.60 | 6.62 | 6.55 | 60,100 |
11 Mar 2024 | 6.60 | 6.62 | 6.58 | 6.60 | 6.53 | 35,000 |
08 Mar 2024 | 6.62 | 6.62 | 6.56 | 6.57 | 6.50 | 76,400 |
07 Mar 2024 | 6.63 | 6.63 | 6.57 | 6.59 | 6.52 | 76,200 |
06 Mar 2024 | 6.63 | 6.63 | 6.58 | 6.59 | 6.52 | 86,300 |
05 Mar 2024 | 6.61 | 6.63 | 6.59 | 6.59 | 6.52 | 71,500 |
04 Mar 2024 | 6.59 | 6.63 | 6.59 | 6.61 | 6.54 | 32,900 |
01 Mar 2024 | 6.61 | 6.67 | 6.60 | 6.61 | 6.54 | 124,700 |
29 Feb 2024 | 6.60 | 6.64 | 6.57 | 6.61 | 6.54 | 95,200 |
28 Feb 2024 | 6.61 | 6.63 | 6.58 | 6.59 | 6.52 | 24,700 |
27 Feb 2024 | 6.62 | 6.63 | 6.59 | 6.59 | 6.52 | 15,900 |
26 Feb 2024 | 6.65 | 6.66 | 6.61 | 6.64 | 6.57 | 26,500 |
23 Feb 2024 | 6.66 | 6.67 | 6.61 | 6.65 | 6.58 | 50,400 |
22 Feb 2024 | 6.68 | 6.68 | 6.60 | 6.65 | 6.58 | 36,800 |
21 Feb 2024 | 6.65 | 6.72 | 6.65 | 6.67 | 6.60 | 51,500 |
21 Feb 2024 | 0.022 Dividend | |||||
20 Feb 2024 | 6.61 | 6.68 | 6.61 | 6.65 | 6.56 | 41,900 |
16 Feb 2024 | 6.65 | 6.65 | 6.60 | 6.60 | 6.51 | 26,400 |
15 Feb 2024 | 6.66 | 6.68 | 6.64 | 6.65 | 6.56 | 27,300 |
14 Feb 2024 | 6.69 | 6.69 | 6.57 | 6.62 | 6.53 | 51,200 |
13 Feb 2024 | 6.59 | 6.60 | 6.55 | 6.60 | 6.51 | 69,900 |
12 Feb 2024 | 6.62 | 6.66 | 6.62 | 6.62 | 6.53 | 13,400 |
09 Feb 2024 | 6.61 | 6.62 | 6.59 | 6.59 | 6.50 | 22,500 |
08 Feb 2024 | 6.60 | 6.60 | 6.57 | 6.58 | 6.49 | 23,200 |
07 Feb 2024 | 6.60 | 6.61 | 6.56 | 6.58 | 6.49 | 36,900 |
06 Feb 2024 | 6.56 | 6.58 | 6.53 | 6.57 | 6.48 | 75,900 |
05 Feb 2024 | 6.54 | 6.56 | 6.50 | 6.53 | 6.44 | 45,800 |
02 Feb 2024 | 6.55 | 6.58 | 6.51 | 6.57 | 6.48 | 84,700 |
01 Feb 2024 | 6.59 | 6.63 | 6.57 | 6.57 | 6.48 | 55,300 |
31 Jan 2024 | 6.58 | 6.59 | 6.53 | 6.58 | 6.49 | 48,900 |
30 Jan 2024 | 6.58 | 6.60 | 6.54 | 6.55 | 6.46 | 34,200 |
29 Jan 2024 | 6.51 | 6.56 | 6.47 | 6.53 | 6.44 | 76,100 |
26 Jan 2024 | 6.52 | 6.57 | 6.48 | 6.52 | 6.43 | 61,700 |
25 Jan 2024 | 6.44 | 6.60 | 6.44 | 6.54 | 6.45 | 219,500 |
24 Jan 2024 | 6.43 | 6.49 | 6.42 | 6.42 | 6.33 | 32,100 |
23 Jan 2024 | 6.38 | 6.45 | 6.38 | 6.42 | 6.33 | 62,400 |
23 Jan 2024 | 0.022 Dividend | |||||
22 Jan 2024 | 6.41 | 6.48 | 6.40 | 6.43 | 6.32 | 34,400 |
19 Jan 2024 | 6.39 | 6.42 | 6.35 | 6.42 | 6.31 | 45,500 |
18 Jan 2024 | 6.42 | 6.42 | 6.39 | 6.39 | 6.28 | 43,400 |
17 Jan 2024 | 6.43 | 6.43 | 6.40 | 6.42 | 6.31 | 60,300 |
16 Jan 2024 | 6.45 | 6.45 | 6.40 | 6.41 | 6.30 | 50,000 |
12 Jan 2024 | 6.45 | 6.46 | 6.44 | 6.45 | 6.34 | 15,900 |
11 Jan 2024 | 6.43 | 6.48 | 6.43 | 6.45 | 6.34 | 52,100 |
10 Jan 2024 | 6.49 | 6.50 | 6.42 | 6.43 | 6.32 | 55,400 |
09 Jan 2024 | 6.47 | 6.47 | 6.44 | 6.46 | 6.35 | 36,200 |
08 Jan 2024 | 6.46 | 6.48 | 6.46 | 6.48 | 6.37 | 44,800 |
05 Jan 2024 | 6.46 | 6.47 | 6.44 | 6.45 | 6.34 | 26,100 |
04 Jan 2024 | 6.48 | 6.49 | 6.46 | 6.47 | 6.36 | 37,800 |
03 Jan 2024 | 6.45 | 6.49 | 6.43 | 6.49 | 6.38 | 52,800 |
02 Jan 2024 | 6.40 | 6.47 | 6.40 | 6.47 | 6.36 | 85,000 |
29 Dec 2023 | 6.41 | 6.45 | 6.41 | 6.42 | 6.31 | 71,900 |
28 Dec 2023 | 6.40 | 6.44 | 6.40 | 6.43 | 6.32 | 112,700 |
27 Dec 2023 | 6.44 | 6.46 | 6.40 | 6.42 | 6.31 | 104,500 |
26 Dec 2023 | 6.35 | 6.45 | 6.33 | 6.41 | 6.30 | 131,800 |
22 Dec 2023 | 6.40 | 6.41 | 6.32 | 6.37 | 6.26 | 125,700 |
21 Dec 2023 | 6.39 | 6.43 | 6.36 | 6.39 | 6.28 | 88,300 |
20 Dec 2023 | 6.35 | 6.40 | 6.34 | 6.36 | 6.25 | 158,600 |
20 Dec 2023 | 0.022 Dividend | |||||
19 Dec 2023 | 6.38 | 6.40 | 6.33 | 6.38 | 6.25 | 85,400 |
18 Dec 2023 | 6.37 | 6.41 | 6.32 | 6.35 | 6.22 | 220,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |