Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.00 | 6.00 | 5.82 | 5.89 | 5.89 | 20,910 |
02 May 2024 | 5.90 | 5.95 | 5.88 | 5.90 | 5.90 | 110,700 |
01 May 2024 | 5.82 | 5.92 | 5.80 | 5.92 | 5.92 | 117,400 |
30 Apr 2024 | 5.71 | 5.79 | 5.71 | 5.79 | 5.79 | 111,000 |
29 Apr 2024 | 5.69 | 5.76 | 5.69 | 5.75 | 5.75 | 52,800 |
26 Apr 2024 | 5.69 | 5.72 | 5.68 | 5.69 | 5.69 | 57,900 |
25 Apr 2024 | 5.68 | 5.72 | 5.66 | 5.70 | 5.70 | 86,300 |
24 Apr 2024 | 5.75 | 5.77 | 5.67 | 5.72 | 5.72 | 76,400 |
23 Apr 2024 | 5.67 | 5.74 | 5.67 | 5.74 | 5.74 | 87,500 |
22 Apr 2024 | 5.62 | 5.71 | 5.62 | 5.67 | 5.67 | 98,300 |
19 Apr 2024 | 5.60 | 5.65 | 5.58 | 5.61 | 5.61 | 107,900 |
18 Apr 2024 | 5.76 | 5.87 | 5.54 | 5.63 | 5.63 | 514,300 |
17 Apr 2024 | 5.93 | 5.93 | 5.77 | 5.78 | 5.78 | 281,000 |
16 Apr 2024 | 5.71 | 5.97 | 5.70 | 5.92 | 5.92 | 215,900 |
15 Apr 2024 | 5.81 | 5.89 | 5.72 | 5.72 | 5.72 | 167,800 |
12 Apr 2024 | 5.95 | 5.99 | 5.87 | 5.87 | 5.87 | 79,100 |
11 Apr 2024 | 5.98 | 6.00 | 5.88 | 5.94 | 5.94 | 231,800 |
10 Apr 2024 | 6.02 | 6.03 | 5.97 | 5.98 | 5.98 | 152,700 |
10 Apr 2024 | 0.051 Dividend | |||||
09 Apr 2024 | 6.11 | 6.14 | 6.10 | 6.11 | 6.06 | 83,700 |
08 Apr 2024 | 6.12 | 6.14 | 6.10 | 6.12 | 6.07 | 52,900 |
05 Apr 2024 | 6.12 | 6.14 | 6.09 | 6.11 | 6.06 | 125,500 |
04 Apr 2024 | 6.15 | 6.16 | 6.10 | 6.12 | 6.07 | 60,600 |
03 Apr 2024 | 6.09 | 6.14 | 6.09 | 6.13 | 6.08 | 66,200 |
02 Apr 2024 | 6.08 | 6.13 | 6.06 | 6.12 | 6.07 | 155,800 |
01 Apr 2024 | 6.12 | 6.14 | 6.09 | 6.10 | 6.05 | 94,200 |
28 Mar 2024 | 6.10 | 6.10 | 6.08 | 6.09 | 6.04 | 63,900 |
27 Mar 2024 | 6.08 | 6.09 | 6.07 | 6.08 | 6.03 | 59,800 |
26 Mar 2024 | 6.03 | 6.07 | 6.02 | 6.04 | 5.99 | 68,300 |
25 Mar 2024 | 6.07 | 6.10 | 5.96 | 6.05 | 6.00 | 209,000 |
22 Mar 2024 | 6.14 | 6.16 | 6.10 | 6.12 | 6.07 | 119,000 |
21 Mar 2024 | 6.09 | 6.16 | 6.09 | 6.14 | 6.09 | 130,300 |
20 Mar 2024 | 6.10 | 6.10 | 6.08 | 6.09 | 6.04 | 32,800 |
19 Mar 2024 | 6.07 | 6.12 | 6.07 | 6.08 | 6.03 | 60,000 |
18 Mar 2024 | 6.18 | 6.18 | 6.12 | 6.12 | 6.07 | 57,100 |
15 Mar 2024 | 6.15 | 6.18 | 6.13 | 6.13 | 6.08 | 65,600 |
14 Mar 2024 | 6.05 | 6.19 | 6.05 | 6.15 | 6.10 | 129,000 |
13 Mar 2024 | 6.06 | 6.16 | 5.96 | 6.10 | 6.05 | 384,800 |
12 Mar 2024 | 5.96 | 6.06 | 5.96 | 6.06 | 6.01 | 115,800 |
11 Mar 2024 | 5.98 | 5.99 | 5.96 | 5.96 | 5.91 | 98,300 |
08 Mar 2024 | 6.00 | 6.02 | 5.98 | 5.99 | 5.94 | 163,700 |
08 Mar 2024 | 0.051 Dividend | |||||
07 Mar 2024 | 6.04 | 6.08 | 6.04 | 6.05 | 5.95 | 150,300 |
06 Mar 2024 | 6.04 | 6.08 | 6.04 | 6.04 | 5.94 | 103,200 |
05 Mar 2024 | 6.03 | 6.08 | 6.03 | 6.04 | 5.94 | 135,400 |
04 Mar 2024 | 6.11 | 6.13 | 6.03 | 6.06 | 5.96 | 152,800 |
01 Mar 2024 | 6.13 | 6.14 | 6.04 | 6.08 | 5.98 | 272,100 |
29 Feb 2024 | 6.12 | 6.14 | 6.03 | 6.05 | 5.95 | 150,600 |
28 Feb 2024 | 6.14 | 6.16 | 6.07 | 6.09 | 5.99 | 157,500 |
27 Feb 2024 | 6.28 | 6.28 | 6.08 | 6.11 | 6.01 | 236,500 |
26 Feb 2024 | 6.24 | 6.27 | 6.21 | 6.21 | 6.11 | 86,200 |
23 Feb 2024 | 6.16 | 6.31 | 6.16 | 6.30 | 6.19 | 394,700 |
22 Feb 2024 | 6.15 | 6.19 | 6.15 | 6.16 | 6.06 | 179,400 |
21 Feb 2024 | 6.17 | 6.22 | 6.14 | 6.14 | 6.04 | 99,300 |
20 Feb 2024 | 6.21 | 6.22 | 6.17 | 6.17 | 6.07 | 68,200 |
16 Feb 2024 | 6.21 | 6.23 | 6.18 | 6.20 | 6.10 | 95,800 |
15 Feb 2024 | 6.14 | 6.25 | 6.14 | 6.19 | 6.09 | 82,600 |
14 Feb 2024 | 6.13 | 6.17 | 6.12 | 6.16 | 6.06 | 114,500 |
13 Feb 2024 | 6.13 | 6.16 | 6.10 | 6.13 | 6.03 | 113,800 |
12 Feb 2024 | 6.14 | 6.22 | 6.14 | 6.18 | 6.08 | 77,300 |
09 Feb 2024 | 6.10 | 6.22 | 6.10 | 6.14 | 6.04 | 171,100 |
09 Feb 2024 | 0.051 Dividend | |||||
08 Feb 2024 | 6.18 | 6.23 | 6.09 | 6.20 | 6.05 | 142,800 |
07 Feb 2024 | 6.17 | 6.21 | 6.16 | 6.21 | 6.06 | 104,800 |
06 Feb 2024 | 6.12 | 6.18 | 6.12 | 6.17 | 6.02 | 85,100 |
05 Feb 2024 | 6.07 | 6.19 | 6.04 | 6.09 | 5.94 | 120,900 |
02 Feb 2024 | 6.12 | 6.15 | 6.07 | 6.08 | 5.93 | 106,500 |
01 Feb 2024 | 6.14 | 6.24 | 6.06 | 6.15 | 6.00 | 210,100 |
31 Jan 2024 | 6.00 | 6.10 | 6.00 | 6.06 | 5.91 | 121,300 |
30 Jan 2024 | 6.13 | 6.19 | 5.95 | 6.04 | 5.89 | 167,400 |
29 Jan 2024 | 6.20 | 6.30 | 6.10 | 6.10 | 5.95 | 180,200 |
26 Jan 2024 | 6.14 | 6.17 | 6.14 | 6.15 | 6.00 | 60,300 |
25 Jan 2024 | 6.18 | 6.20 | 6.13 | 6.16 | 6.01 | 101,800 |
24 Jan 2024 | 6.10 | 6.15 | 6.04 | 6.14 | 5.99 | 159,600 |
23 Jan 2024 | 6.00 | 6.09 | 5.99 | 6.06 | 5.91 | 117,600 |
22 Jan 2024 | 5.95 | 6.05 | 5.95 | 6.03 | 5.88 | 77,800 |
19 Jan 2024 | 6.03 | 6.03 | 5.93 | 5.97 | 5.82 | 300,400 |
18 Jan 2024 | 5.94 | 6.04 | 5.94 | 6.01 | 5.86 | 105,800 |
17 Jan 2024 | 5.94 | 6.05 | 5.92 | 5.95 | 5.80 | 74,600 |
16 Jan 2024 | 6.00 | 6.04 | 5.94 | 6.02 | 5.87 | 135,500 |
12 Jan 2024 | 6.02 | 6.05 | 6.01 | 6.01 | 5.86 | 106,400 |
11 Jan 2024 | 6.03 | 6.12 | 6.00 | 6.05 | 5.90 | 105,500 |
11 Jan 2024 | 0.051 Dividend | |||||
10 Jan 2024 | 6.02 | 6.24 | 6.02 | 6.13 | 5.93 | 242,100 |
09 Jan 2024 | 6.04 | 6.04 | 6.00 | 6.01 | 5.81 | 76,300 |
08 Jan 2024 | 6.06 | 6.07 | 6.00 | 6.04 | 5.84 | 146,200 |
05 Jan 2024 | 5.98 | 6.05 | 5.97 | 5.97 | 5.77 | 147,800 |
04 Jan 2024 | 5.96 | 6.08 | 5.96 | 5.98 | 5.78 | 111,000 |
03 Jan 2024 | 5.92 | 5.98 | 5.84 | 5.96 | 5.76 | 113,600 |
02 Jan 2024 | 5.96 | 6.01 | 5.60 | 5.96 | 5.76 | 284,700 |
29 Dec 2023 | 6.00 | 6.08 | 5.94 | 6.08 | 5.88 | 259,100 |
28 Dec 2023 | 6.01 | 6.03 | 5.97 | 5.97 | 5.77 | 93,100 |
27 Dec 2023 | 5.93 | 5.95 | 5.84 | 5.94 | 5.74 | 139,700 |
26 Dec 2023 | 5.85 | 5.95 | 5.82 | 5.88 | 5.69 | 116,900 |
22 Dec 2023 | 5.89 | 5.94 | 5.84 | 5.88 | 5.69 | 118,100 |
21 Dec 2023 | 6.00 | 6.00 | 5.83 | 5.85 | 5.66 | 115,200 |
20 Dec 2023 | 6.01 | 6.03 | 5.85 | 5.85 | 5.66 | 313,000 |
19 Dec 2023 | 6.06 | 6.10 | 6.01 | 6.03 | 5.83 | 134,100 |
18 Dec 2023 | 6.09 | 6.13 | 6.06 | 6.09 | 5.89 | 102,900 |
15 Dec 2023 | 6.20 | 6.21 | 6.06 | 6.06 | 5.86 | 138,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |