Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.42 | 6.50 | 6.14 | 6.14 | 6.14 | 41,068 |
02 May 2024 | 6.17 | 6.32 | 6.15 | 6.26 | 6.26 | 3,600 |
01 May 2024 | 6.10 | 6.19 | 5.99 | 6.10 | 6.10 | 21,200 |
30 Apr 2024 | 6.31 | 6.31 | 6.10 | 6.10 | 6.10 | 21,600 |
29 Apr 2024 | 6.26 | 6.42 | 6.25 | 6.42 | 6.42 | 16,000 |
26 Apr 2024 | 6.23 | 6.36 | 6.23 | 6.23 | 6.23 | 101,700 |
25 Apr 2024 | 6.11 | 6.16 | 5.91 | 6.16 | 6.16 | 47,800 |
24 Apr 2024 | 6.12 | 6.20 | 6.07 | 6.17 | 6.17 | 18,300 |
23 Apr 2024 | 5.99 | 6.15 | 5.85 | 6.13 | 6.13 | 59,700 |
22 Apr 2024 | 5.62 | 5.96 | 5.62 | 5.90 | 5.90 | 43,800 |
19 Apr 2024 | 5.62 | 5.77 | 5.61 | 5.70 | 5.70 | 22,800 |
18 Apr 2024 | 5.66 | 5.73 | 5.53 | 5.73 | 5.73 | 22,700 |
17 Apr 2024 | 5.67 | 5.69 | 5.51 | 5.56 | 5.56 | 28,400 |
16 Apr 2024 | 5.70 | 5.70 | 5.41 | 5.54 | 5.54 | 40,400 |
15 Apr 2024 | 5.91 | 6.00 | 5.56 | 5.72 | 5.72 | 18,200 |
12 Apr 2024 | 5.94 | 5.94 | 5.61 | 5.67 | 5.67 | 31,700 |
11 Apr 2024 | 5.85 | 5.90 | 5.70 | 5.88 | 5.88 | 42,300 |
11 Apr 2024 | 0.175 Dividend | |||||
10 Apr 2024 | 6.31 | 6.31 | 5.87 | 5.91 | 5.74 | 145,000 |
09 Apr 2024 | 6.60 | 6.60 | 6.38 | 6.43 | 6.24 | 28,100 |
08 Apr 2024 | 6.41 | 6.60 | 6.31 | 6.60 | 6.40 | 16,000 |
05 Apr 2024 | 6.37 | 6.37 | 6.20 | 6.29 | 6.10 | 21,000 |
04 Apr 2024 | 6.58 | 6.58 | 6.25 | 6.33 | 6.14 | 52,000 |
03 Apr 2024 | 6.49 | 6.53 | 6.31 | 6.39 | 6.20 | 21,600 |
02 Apr 2024 | 6.66 | 6.66 | 6.34 | 6.47 | 6.28 | 39,400 |
01 Apr 2024 | 6.76 | 6.76 | 6.61 | 6.71 | 6.51 | 41,100 |
28 Mar 2024 | 6.66 | 6.83 | 6.61 | 6.61 | 6.41 | 64,600 |
27 Mar 2024 | 6.20 | 6.66 | 6.20 | 6.60 | 6.40 | 101,800 |
26 Mar 2024 | 6.31 | 6.31 | 6.16 | 6.16 | 5.98 | 32,800 |
25 Mar 2024 | 6.32 | 6.40 | 6.24 | 6.24 | 6.06 | 4,500 |
22 Mar 2024 | 6.52 | 6.55 | 6.24 | 6.35 | 6.16 | 12,300 |
21 Mar 2024 | 6.40 | 6.59 | 6.39 | 6.52 | 6.33 | 39,700 |
20 Mar 2024 | 6.05 | 6.39 | 6.05 | 6.39 | 6.20 | 17,800 |
19 Mar 2024 | 6.12 | 6.14 | 6.00 | 6.12 | 5.94 | 31,900 |
18 Mar 2024 | 6.20 | 6.20 | 6.04 | 6.04 | 5.86 | 9,200 |
15 Mar 2024 | 6.10 | 6.17 | 6.04 | 6.16 | 5.98 | 65,300 |
14 Mar 2024 | 6.19 | 6.19 | 5.92 | 5.99 | 5.81 | 23,600 |
13 Mar 2024 | 6.06 | 6.37 | 6.06 | 6.28 | 6.09 | 44,200 |
12 Mar 2024 | 6.26 | 6.28 | 6.11 | 6.11 | 5.93 | 29,700 |
11 Mar 2024 | 6.25 | 6.35 | 6.25 | 6.26 | 6.07 | 6,700 |
11 Mar 2024 | 0.045 Dividend | |||||
08 Mar 2024 | 6.43 | 6.57 | 6.29 | 6.30 | 6.07 | 49,000 |
07 Mar 2024 | 6.34 | 6.45 | 6.25 | 6.25 | 6.02 | 45,100 |
06 Mar 2024 | 6.20 | 6.40 | 6.20 | 6.31 | 6.08 | 42,600 |
05 Mar 2024 | 6.09 | 6.32 | 6.09 | 6.31 | 6.08 | 61,100 |
04 Mar 2024 | 6.10 | 6.24 | 6.04 | 6.09 | 5.87 | 51,000 |
01 Mar 2024 | 6.19 | 6.22 | 6.00 | 6.12 | 5.90 | 23,800 |
29 Feb 2024 | 6.12 | 6.21 | 5.97 | 6.16 | 5.93 | 23,400 |
28 Feb 2024 | 5.90 | 6.07 | 5.87 | 5.97 | 5.75 | 23,800 |
27 Feb 2024 | 5.99 | 6.05 | 5.89 | 6.05 | 5.83 | 78,200 |
26 Feb 2024 | 6.02 | 6.08 | 5.84 | 6.02 | 5.80 | 49,200 |
23 Feb 2024 | 6.02 | 6.02 | 5.82 | 6.02 | 5.80 | 39,900 |
22 Feb 2024 | 6.00 | 6.02 | 5.90 | 6.02 | 5.80 | 47,200 |
21 Feb 2024 | 5.81 | 5.93 | 5.80 | 5.88 | 5.67 | 19,600 |
20 Feb 2024 | 5.94 | 5.98 | 5.80 | 5.80 | 5.59 | 23,900 |
16 Feb 2024 | 5.97 | 6.08 | 5.90 | 6.01 | 5.79 | 10,300 |
15 Feb 2024 | 5.71 | 6.10 | 5.71 | 6.07 | 5.85 | 25,700 |
14 Feb 2024 | 5.92 | 5.92 | 5.69 | 5.80 | 5.59 | 11,800 |
13 Feb 2024 | 6.09 | 6.09 | 5.52 | 5.70 | 5.49 | 72,800 |
12 Feb 2024 | 5.74 | 6.12 | 5.74 | 6.10 | 5.88 | 39,800 |
09 Feb 2024 | 5.95 | 5.95 | 5.62 | 5.78 | 5.57 | 35,500 |
09 Feb 2024 | 0.051 Dividend | |||||
08 Feb 2024 | 5.94 | 5.94 | 5.62 | 5.82 | 5.56 | 16,900 |
07 Feb 2024 | 5.93 | 5.93 | 5.63 | 5.66 | 5.41 | 61,100 |
06 Feb 2024 | 6.04 | 6.04 | 5.83 | 5.90 | 5.63 | 41,700 |
05 Feb 2024 | 6.08 | 6.10 | 5.75 | 6.04 | 5.77 | 133,300 |
02 Feb 2024 | 6.10 | 6.15 | 6.00 | 6.14 | 5.86 | 18,900 |
01 Feb 2024 | 6.33 | 6.35 | 5.99 | 6.19 | 5.91 | 53,400 |
31 Jan 2024 | 6.64 | 6.64 | 6.20 | 6.20 | 5.92 | 19,900 |
30 Jan 2024 | 6.74 | 6.74 | 6.54 | 6.54 | 6.25 | 30,000 |
29 Jan 2024 | 6.59 | 6.78 | 6.54 | 6.78 | 6.48 | 12,400 |
26 Jan 2024 | 6.70 | 6.73 | 6.58 | 6.64 | 6.34 | 18,700 |
25 Jan 2024 | 6.63 | 6.63 | 6.42 | 6.57 | 6.27 | 25,600 |
24 Jan 2024 | 6.45 | 6.55 | 6.33 | 6.36 | 6.07 | 76,300 |
23 Jan 2024 | 6.63 | 6.63 | 6.31 | 6.34 | 6.05 | 26,400 |
22 Jan 2024 | 6.24 | 6.67 | 6.24 | 6.59 | 6.29 | 72,000 |
19 Jan 2024 | 6.15 | 6.25 | 6.02 | 6.24 | 5.96 | 35,200 |
18 Jan 2024 | 6.37 | 6.37 | 5.95 | 6.12 | 5.84 | 76,500 |
17 Jan 2024 | 6.34 | 6.36 | 6.03 | 6.16 | 5.88 | 49,600 |
16 Jan 2024 | 6.61 | 6.61 | 6.38 | 6.44 | 6.15 | 54,600 |
12 Jan 2024 | 6.76 | 6.97 | 6.68 | 6.80 | 6.49 | 56,800 |
12 Jan 2024 | 0.159 Dividend | |||||
11 Jan 2024 | 7.18 | 7.18 | 6.66 | 6.87 | 6.41 | 142,600 |
10 Jan 2024 | 7.14 | 7.20 | 6.99 | 7.16 | 6.68 | 98,800 |
09 Jan 2024 | 7.10 | 7.20 | 6.90 | 7.20 | 6.72 | 31,700 |
08 Jan 2024 | 6.95 | 7.18 | 6.91 | 7.18 | 6.70 | 22,400 |
05 Jan 2024 | 7.00 | 7.06 | 6.79 | 6.88 | 6.42 | 36,600 |
04 Jan 2024 | 7.03 | 7.16 | 7.01 | 7.07 | 6.60 | 43,100 |
03 Jan 2024 | 7.40 | 7.40 | 7.00 | 7.06 | 6.59 | 25,600 |
02 Jan 2024 | 7.36 | 7.62 | 7.36 | 7.40 | 6.90 | 85,200 |
29 Dec 2023 | 7.62 | 7.65 | 7.40 | 7.40 | 6.90 | 60,700 |
28 Dec 2023 | 7.60 | 7.74 | 7.60 | 7.69 | 7.17 | 19,600 |
27 Dec 2023 | 7.66 | 7.74 | 7.54 | 7.59 | 7.08 | 54,200 |
26 Dec 2023 | 7.45 | 7.73 | 7.45 | 7.67 | 7.16 | 40,100 |
22 Dec 2023 | 7.48 | 7.67 | 7.40 | 7.40 | 6.90 | 32,200 |
21 Dec 2023 | 7.38 | 7.49 | 7.34 | 7.46 | 6.96 | 28,500 |
20 Dec 2023 | 7.64 | 7.68 | 7.24 | 7.31 | 6.82 | 56,700 |
19 Dec 2023 | 7.29 | 7.60 | 7.24 | 7.60 | 7.09 | 61,000 |
18 Dec 2023 | 7.43 | 7.49 | 7.10 | 7.10 | 6.62 | 22,500 |
15 Dec 2023 | 7.66 | 7.69 | 7.39 | 7.47 | 6.97 | 29,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |