Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 6.52 | 6.58 | 6.52 | 6.56 | 6.56 | 33,700 |
22 Apr 2024 | 6.49 | 6.53 | 6.49 | 6.50 | 6.50 | 67,800 |
19 Apr 2024 | 6.47 | 6.50 | 6.46 | 6.47 | 6.47 | 40,300 |
18 Apr 2024 | 6.46 | 6.47 | 6.41 | 6.45 | 6.45 | 31,500 |
17 Apr 2024 | 6.37 | 6.46 | 6.37 | 6.44 | 6.44 | 45,600 |
16 Apr 2024 | 6.38 | 6.40 | 6.34 | 6.37 | 6.37 | 41,800 |
16 Apr 2024 | 0.043 Dividend | |||||
15 Apr 2024 | 6.48 | 6.53 | 6.40 | 6.40 | 6.36 | 31,000 |
12 Apr 2024 | 6.56 | 6.56 | 6.48 | 6.50 | 6.46 | 60,000 |
11 Apr 2024 | 6.58 | 6.60 | 6.55 | 6.60 | 6.56 | 34,800 |
10 Apr 2024 | 6.62 | 6.62 | 6.55 | 6.57 | 6.53 | 56,000 |
09 Apr 2024 | 6.65 | 6.68 | 6.65 | 6.68 | 6.64 | 13,300 |
08 Apr 2024 | 6.63 | 6.63 | 6.61 | 6.63 | 6.59 | 35,400 |
05 Apr 2024 | 6.59 | 6.66 | 6.59 | 6.63 | 6.59 | 38,000 |
04 Apr 2024 | 6.63 | 6.69 | 6.59 | 6.60 | 6.56 | 69,500 |
03 Apr 2024 | 6.64 | 6.69 | 6.62 | 6.66 | 6.62 | 48,200 |
02 Apr 2024 | 6.65 | 6.67 | 6.59 | 6.63 | 6.59 | 43,700 |
01 Apr 2024 | 6.64 | 6.69 | 6.59 | 6.67 | 6.63 | 116,500 |
28 Mar 2024 | 6.61 | 6.65 | 6.60 | 6.64 | 6.60 | 78,800 |
27 Mar 2024 | 6.51 | 6.60 | 6.51 | 6.60 | 6.56 | 67,800 |
26 Mar 2024 | 6.53 | 6.54 | 6.50 | 6.52 | 6.48 | 73,700 |
25 Mar 2024 | 6.50 | 6.52 | 6.49 | 6.50 | 6.46 | 73,000 |
22 Mar 2024 | 6.50 | 6.50 | 6.48 | 6.49 | 6.45 | 34,000 |
21 Mar 2024 | 6.56 | 6.56 | 6.46 | 6.47 | 6.43 | 228,000 |
20 Mar 2024 | 6.51 | 6.55 | 6.50 | 6.52 | 6.48 | 79,300 |
19 Mar 2024 | 6.49 | 6.52 | 6.49 | 6.50 | 6.46 | 55,500 |
18 Mar 2024 | 6.45 | 6.50 | 6.45 | 6.47 | 6.43 | 73,400 |
18 Mar 2024 | 0.043 Dividend | |||||
15 Mar 2024 | 6.51 | 6.52 | 6.49 | 6.51 | 6.42 | 30,200 |
14 Mar 2024 | 6.58 | 6.58 | 6.45 | 6.50 | 6.41 | 71,000 |
13 Mar 2024 | 6.53 | 6.60 | 6.53 | 6.57 | 6.48 | 57,700 |
12 Mar 2024 | 6.60 | 6.60 | 6.55 | 6.58 | 6.49 | 70,600 |
11 Mar 2024 | 6.58 | 6.60 | 6.57 | 6.60 | 6.51 | 26,700 |
08 Mar 2024 | 6.52 | 6.59 | 6.49 | 6.56 | 6.47 | 103,500 |
07 Mar 2024 | 6.50 | 6.52 | 6.47 | 6.49 | 6.40 | 120,300 |
06 Mar 2024 | 6.47 | 6.54 | 6.47 | 6.50 | 6.41 | 40,700 |
05 Mar 2024 | 6.53 | 6.55 | 6.44 | 6.45 | 6.36 | 67,900 |
04 Mar 2024 | 6.44 | 6.51 | 6.44 | 6.48 | 6.39 | 105,300 |
01 Mar 2024 | 6.49 | 6.50 | 6.45 | 6.49 | 6.40 | 62,900 |
29 Feb 2024 | 6.50 | 6.51 | 6.45 | 6.48 | 6.39 | 42,500 |
28 Feb 2024 | 6.40 | 6.47 | 6.40 | 6.45 | 6.36 | 56,700 |
27 Feb 2024 | 6.42 | 6.48 | 6.42 | 6.43 | 6.34 | 65,700 |
26 Feb 2024 | 6.51 | 6.51 | 6.40 | 6.42 | 6.33 | 66,200 |
23 Feb 2024 | 6.49 | 6.53 | 6.47 | 6.49 | 6.40 | 54,000 |
22 Feb 2024 | 6.52 | 6.52 | 6.44 | 6.47 | 6.38 | 68,800 |
21 Feb 2024 | 6.43 | 6.51 | 6.43 | 6.47 | 6.38 | 34,700 |
20 Feb 2024 | 6.48 | 6.50 | 6.44 | 6.45 | 6.36 | 42,700 |
16 Feb 2024 | 6.50 | 6.50 | 6.42 | 6.47 | 6.38 | 70,400 |
16 Feb 2024 | 0.043 Dividend | |||||
15 Feb 2024 | 6.53 | 6.59 | 6.46 | 6.53 | 6.40 | 85,900 |
14 Feb 2024 | 6.50 | 6.54 | 6.50 | 6.50 | 6.37 | 36,400 |
13 Feb 2024 | 6.50 | 6.56 | 6.46 | 6.51 | 6.38 | 116,600 |
12 Feb 2024 | 6.52 | 6.63 | 6.52 | 6.57 | 6.44 | 127,300 |
09 Feb 2024 | 6.50 | 6.55 | 6.50 | 6.54 | 6.41 | 38,900 |
08 Feb 2024 | 6.50 | 6.55 | 6.49 | 6.49 | 6.36 | 20,300 |
07 Feb 2024 | 6.49 | 6.53 | 6.49 | 6.52 | 6.39 | 29,000 |
06 Feb 2024 | 6.47 | 6.53 | 6.47 | 6.50 | 6.37 | 39,200 |
05 Feb 2024 | 6.51 | 6.51 | 6.48 | 6.49 | 6.36 | 25,100 |
02 Feb 2024 | 6.58 | 6.60 | 6.52 | 6.52 | 6.39 | 58,000 |
01 Feb 2024 | 6.54 | 6.65 | 6.54 | 6.62 | 6.49 | 65,500 |
31 Jan 2024 | 6.59 | 6.59 | 6.52 | 6.54 | 6.41 | 46,600 |
30 Jan 2024 | 6.54 | 6.56 | 6.52 | 6.56 | 6.43 | 47,200 |
29 Jan 2024 | 6.50 | 6.55 | 6.48 | 6.54 | 6.41 | 48,500 |
26 Jan 2024 | 6.47 | 6.52 | 6.46 | 6.47 | 6.34 | 55,700 |
25 Jan 2024 | 6.46 | 6.48 | 6.45 | 6.46 | 6.33 | 92,800 |
24 Jan 2024 | 6.49 | 6.49 | 6.44 | 6.45 | 6.32 | 53,400 |
23 Jan 2024 | 6.44 | 6.46 | 6.41 | 6.45 | 6.32 | 114,200 |
22 Jan 2024 | 6.44 | 6.48 | 6.42 | 6.46 | 6.33 | 83,000 |
19 Jan 2024 | 6.42 | 6.44 | 6.40 | 6.41 | 6.28 | 45,700 |
18 Jan 2024 | 6.47 | 6.49 | 6.39 | 6.45 | 6.32 | 91,000 |
18 Jan 2024 | 0.043 Dividend | |||||
17 Jan 2024 | 6.58 | 6.61 | 6.47 | 6.51 | 6.34 | 56,300 |
16 Jan 2024 | 6.65 | 6.66 | 6.57 | 6.57 | 6.40 | 50,600 |
12 Jan 2024 | 6.59 | 6.66 | 6.59 | 6.64 | 6.47 | 48,300 |
11 Jan 2024 | 6.67 | 6.68 | 6.59 | 6.61 | 6.44 | 96,500 |
10 Jan 2024 | 6.69 | 6.71 | 6.68 | 6.70 | 6.52 | 34,600 |
09 Jan 2024 | 6.66 | 6.70 | 6.66 | 6.67 | 6.49 | 30,300 |
08 Jan 2024 | 6.65 | 6.68 | 6.65 | 6.68 | 6.50 | 18,900 |
05 Jan 2024 | 6.63 | 6.66 | 6.60 | 6.62 | 6.45 | 58,600 |
04 Jan 2024 | 6.65 | 6.69 | 6.60 | 6.65 | 6.48 | 92,000 |
03 Jan 2024 | 6.65 | 6.69 | 6.65 | 6.68 | 6.50 | 40,400 |
02 Jan 2024 | 6.68 | 6.72 | 6.65 | 6.70 | 6.52 | 42,000 |
29 Dec 2023 | 6.67 | 6.69 | 6.65 | 6.65 | 6.48 | 41,600 |
28 Dec 2023 | 6.65 | 6.68 | 6.61 | 6.65 | 6.48 | 61,900 |
27 Dec 2023 | 6.65 | 6.69 | 6.61 | 6.65 | 6.48 | 51,300 |
26 Dec 2023 | 6.64 | 6.67 | 6.63 | 6.65 | 6.48 | 36,000 |
22 Dec 2023 | 6.58 | 6.69 | 6.58 | 6.63 | 6.46 | 55,900 |
21 Dec 2023 | 6.56 | 6.59 | 6.53 | 6.56 | 6.39 | 66,500 |
20 Dec 2023 | 6.63 | 6.65 | 6.54 | 6.56 | 6.39 | 58,400 |
19 Dec 2023 | 6.63 | 6.66 | 6.61 | 6.61 | 6.44 | 50,400 |
18 Dec 2023 | 6.61 | 6.66 | 6.61 | 6.61 | 6.44 | 36,900 |
15 Dec 2023 | 6.69 | 6.70 | 6.61 | 6.62 | 6.45 | 65,000 |
15 Dec 2023 | 0.043 Dividend | |||||
14 Dec 2023 | 6.74 | 6.78 | 6.74 | 6.75 | 6.53 | 65,500 |
13 Dec 2023 | 6.61 | 6.72 | 6.58 | 6.68 | 6.46 | 79,700 |
12 Dec 2023 | 6.60 | 6.64 | 6.58 | 6.64 | 6.42 | 45,500 |
11 Dec 2023 | 6.59 | 6.61 | 6.50 | 6.61 | 6.40 | 72,700 |
08 Dec 2023 | 6.59 | 6.63 | 6.56 | 6.62 | 6.41 | 49,400 |
07 Dec 2023 | 6.58 | 6.60 | 6.57 | 6.57 | 6.36 | 26,600 |
06 Dec 2023 | 6.56 | 6.61 | 6.56 | 6.58 | 6.37 | 28,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |