Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 5.22 | 5.39 | 5.15 | 5.30 | 5.30 | 35,500 |
24 Jun 2024 | 5.31 | 5.47 | 5.25 | 5.30 | 5.30 | 26,900 |
21 Jun 2024 | 5.32 | 5.35 | 5.13 | 5.28 | 5.28 | 198,000 |
20 Jun 2024 | 5.29 | 5.40 | 5.02 | 5.14 | 5.14 | 308,700 |
18 Jun 2024 | 5.40 | 5.41 | 5.23 | 5.27 | 5.27 | 747,100 |
17 Jun 2024 | 5.42 | 5.43 | 5.00 | 5.38 | 5.38 | 41,700 |
14 Jun 2024 | 5.10 | 5.50 | 5.10 | 5.39 | 5.39 | 24,900 |
13 Jun 2024 | 5.66 | 5.88 | 5.36 | 5.43 | 5.43 | 22,800 |
12 Jun 2024 | 5.43 | 5.59 | 5.29 | 5.29 | 5.29 | 35,000 |
11 Jun 2024 | 5.12 | 5.44 | 5.12 | 5.27 | 5.27 | 23,800 |
10 Jun 2024 | 5.15 | 5.54 | 5.15 | 5.52 | 5.52 | 36,900 |
07 Jun 2024 | 5.47 | 5.73 | 5.43 | 5.57 | 5.57 | 20,600 |
06 Jun 2024 | 5.33 | 5.67 | 5.33 | 5.66 | 5.66 | 22,700 |
05 Jun 2024 | 6.07 | 6.07 | 5.48 | 5.58 | 5.58 | 50,000 |
04 Jun 2024 | 5.25 | 5.77 | 5.25 | 5.64 | 5.64 | 23,000 |
03 Jun 2024 | 5.41 | 5.45 | 5.17 | 5.45 | 5.45 | 67,900 |
31 May 2024 | 5.27 | 5.37 | 5.17 | 5.23 | 5.23 | 219,400 |
30 May 2024 | 5.60 | 5.60 | 5.23 | 5.23 | 5.23 | 151,100 |
29 May 2024 | 5.41 | 5.64 | 5.14 | 5.40 | 5.40 | 53,300 |
28 May 2024 | 5.18 | 5.82 | 5.18 | 5.58 | 5.58 | 153,500 |
24 May 2024 | 5.88 | 5.99 | 5.74 | 5.76 | 5.76 | 18,300 |
23 May 2024 | 5.79 | 5.85 | 5.72 | 5.73 | 5.73 | 72,000 |
22 May 2024 | 6.15 | 6.15 | 5.76 | 5.80 | 5.80 | 145,300 |
21 May 2024 | 6.00 | 6.20 | 5.88 | 6.00 | 6.00 | 14,900 |
20 May 2024 | 6.16 | 6.16 | 6.00 | 6.01 | 6.01 | 81,600 |
17 May 2024 | 6.16 | 6.16 | 5.93 | 6.03 | 6.03 | 41,200 |
16 May 2024 | 5.92 | 6.07 | 5.82 | 5.87 | 5.87 | 23,700 |
15 May 2024 | 5.96 | 6.00 | 5.77 | 5.81 | 5.81 | 93,900 |
14 May 2024 | 5.81 | 6.10 | 5.66 | 5.69 | 5.69 | 26,100 |
14 May 2024 | 0.521 Dividend | |||||
13 May 2024 | 6.40 | 6.55 | 6.38 | 6.45 | 5.93 | 42,200 |
10 May 2024 | 6.55 | 6.57 | 6.32 | 6.44 | 5.92 | 56,900 |
09 May 2024 | 6.54 | 6.61 | 6.39 | 6.60 | 6.07 | 485,000 |
08 May 2024 | 6.21 | 6.56 | 6.21 | 6.53 | 6.00 | 286,900 |
07 May 2024 | 6.25 | 6.49 | 6.10 | 6.43 | 5.91 | 349,400 |
06 May 2024 | 6.65 | 6.66 | 6.23 | 6.42 | 5.90 | 23,300 |
03 May 2024 | 6.11 | 6.55 | 6.11 | 6.50 | 5.97 | 55,500 |
02 May 2024 | 6.06 | 6.45 | 6.06 | 6.38 | 5.86 | 24,200 |
01 May 2024 | 6.26 | 6.37 | 6.26 | 6.26 | 5.75 | 23,800 |
30 Apr 2024 | 6.55 | 6.55 | 5.89 | 6.35 | 5.84 | 133,700 |
29 Apr 2024 | 5.82 | 6.05 | 5.79 | 5.89 | 5.41 | 66,200 |
26 Apr 2024 | 5.55 | 6.01 | 5.55 | 5.97 | 5.49 | 34,500 |
25 Apr 2024 | 6.19 | 6.23 | 5.91 | 5.93 | 5.45 | 50,800 |
24 Apr 2024 | 6.00 | 6.25 | 6.00 | 6.22 | 5.72 | 80,300 |
23 Apr 2024 | 6.32 | 6.32 | 6.03 | 6.20 | 5.70 | 49,500 |
22 Apr 2024 | 6.13 | 6.19 | 6.00 | 6.02 | 5.53 | 44,600 |
19 Apr 2024 | 6.05 | 6.44 | 6.05 | 6.08 | 5.59 | 32,000 |
18 Apr 2024 | 6.29 | 6.59 | 6.07 | 6.14 | 5.64 | 36,800 |
17 Apr 2024 | 6.27 | 6.40 | 6.04 | 6.19 | 5.69 | 43,300 |
16 Apr 2024 | 6.48 | 6.48 | 6.15 | 6.24 | 5.74 | 935,700 |
15 Apr 2024 | 6.60 | 6.95 | 6.52 | 6.65 | 6.11 | 313,600 |
12 Apr 2024 | 6.76 | 6.92 | 6.60 | 6.90 | 6.34 | 9,000 |
11 Apr 2024 | 6.96 | 6.97 | 6.60 | 6.62 | 6.09 | 27,000 |
10 Apr 2024 | 6.88 | 6.88 | 6.60 | 6.60 | 6.07 | 11,500 |
09 Apr 2024 | 6.78 | 6.90 | 6.64 | 6.71 | 6.17 | 19,400 |
08 Apr 2024 | 6.87 | 6.93 | 6.60 | 6.71 | 6.17 | 22,000 |
05 Apr 2024 | 6.24 | 6.74 | 6.24 | 6.61 | 6.08 | 45,400 |
04 Apr 2024 | 6.75 | 6.97 | 6.48 | 6.54 | 6.01 | 37,000 |
03 Apr 2024 | 6.91 | 6.91 | 6.59 | 6.64 | 6.10 | 15,700 |
02 Apr 2024 | 6.42 | 7.05 | 6.40 | 6.53 | 6.00 | 33,700 |
01 Apr 2024 | 6.90 | 6.90 | 6.49 | 6.62 | 6.09 | 20,600 |
28 Mar 2024 | 6.60 | 6.80 | 6.57 | 6.57 | 6.04 | 16,500 |
27 Mar 2024 | 6.74 | 6.87 | 6.68 | 6.71 | 6.17 | 59,900 |
26 Mar 2024 | 6.72 | 7.01 | 6.72 | 6.86 | 6.31 | 25,400 |
25 Mar 2024 | 6.85 | 7.04 | 6.62 | 7.04 | 6.47 | 42,900 |
22 Mar 2024 | 7.25 | 7.25 | 6.75 | 6.83 | 6.28 | 26,400 |
21 Mar 2024 | 7.24 | 7.24 | 6.71 | 6.80 | 6.25 | 22,500 |
20 Mar 2024 | 6.86 | 6.86 | 6.71 | 6.83 | 6.28 | 22,500 |
19 Mar 2024 | 6.24 | 6.95 | 6.24 | 6.80 | 6.25 | 30,500 |
18 Mar 2024 | 6.92 | 6.92 | 6.65 | 6.68 | 6.14 | 60,600 |
15 Mar 2024 | 6.60 | 7.09 | 6.47 | 6.78 | 6.23 | 21,700 |
14 Mar 2024 | 6.67 | 6.79 | 6.53 | 6.65 | 6.11 | 309,500 |
13 Mar 2024 | 6.59 | 6.68 | 6.54 | 6.59 | 6.06 | 21,100 |
12 Mar 2024 | 6.69 | 6.74 | 6.41 | 6.59 | 6.06 | 32,200 |
11 Mar 2024 | 6.74 | 6.81 | 6.60 | 6.66 | 6.12 | 25,700 |
08 Mar 2024 | 6.38 | 6.69 | 6.38 | 6.56 | 6.03 | 23,600 |
07 Mar 2024 | 7.21 | 7.21 | 6.27 | 6.36 | 5.85 | 39,500 |
06 Mar 2024 | 6.68 | 6.80 | 6.42 | 6.70 | 6.16 | 42,400 |
05 Mar 2024 | 6.60 | 6.68 | 6.46 | 6.46 | 5.94 | 49,300 |
04 Mar 2024 | 6.62 | 6.83 | 6.55 | 6.81 | 6.26 | 28,000 |
01 Mar 2024 | 6.65 | 6.89 | 6.60 | 6.60 | 6.07 | 28,700 |
29 Feb 2024 | 6.66 | 6.68 | 6.55 | 6.63 | 6.09 | 49,100 |
28 Feb 2024 | 6.59 | 6.90 | 6.45 | 6.59 | 6.06 | 14,100 |
27 Feb 2024 | 6.35 | 6.61 | 6.31 | 6.48 | 5.96 | 69,100 |
26 Feb 2024 | 6.31 | 6.72 | 6.31 | 6.48 | 5.96 | 76,000 |
23 Feb 2024 | 6.72 | 6.93 | 6.34 | 6.60 | 6.07 | 29,600 |
22 Feb 2024 | 6.51 | 6.78 | 6.51 | 6.74 | 6.20 | 30,700 |
21 Feb 2024 | 6.77 | 6.77 | 6.48 | 6.60 | 6.07 | 53,600 |
20 Feb 2024 | 6.66 | 6.80 | 6.18 | 6.60 | 6.07 | 38,500 |
16 Feb 2024 | 6.63 | 6.66 | 6.63 | 6.65 | 6.11 | 21,900 |
15 Feb 2024 | 6.35 | 6.69 | 6.35 | 6.59 | 6.06 | 59,300 |
14 Feb 2024 | 6.68 | 6.87 | 6.63 | 6.82 | 6.27 | 42,600 |
13 Feb 2024 | 6.41 | 6.88 | 6.41 | 6.88 | 6.32 | 17,100 |
12 Feb 2024 | 7.33 | 7.33 | 6.70 | 6.81 | 6.26 | 32,500 |
09 Feb 2024 | 6.35 | 6.89 | 6.35 | 6.65 | 6.11 | 37,300 |
08 Feb 2024 | 6.29 | 7.10 | 6.29 | 6.75 | 6.20 | 34,200 |
07 Feb 2024 | 6.54 | 6.75 | 6.54 | 6.67 | 6.13 | 49,500 |
06 Feb 2024 | 6.92 | 6.92 | 6.50 | 6.55 | 6.02 | 42,100 |
05 Feb 2024 | 6.33 | 6.81 | 6.33 | 6.53 | 6.00 | 52,900 |
02 Feb 2024 | 6.56 | 6.98 | 6.55 | 6.80 | 6.25 | 27,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |