Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 6.46 | 6.81 | 6.36 | 6.38 | 6.38 | 4,400 |
03 Oct 2024 | 6.60 | 6.60 | 6.46 | 6.46 | 6.46 | 31,800 |
02 Oct 2024 | 6.70 | 6.95 | 6.47 | 6.60 | 6.60 | 7,800 |
01 Oct 2024 | 6.52 | 6.83 | 6.52 | 6.65 | 6.65 | 6,400 |
30 Sept 2024 | 6.59 | 6.99 | 6.59 | 6.85 | 6.85 | 16,000 |
27 Sept 2024 | 6.88 | 6.91 | 6.76 | 6.81 | 6.81 | 27,100 |
26 Sept 2024 | 6.80 | 6.88 | 6.71 | 6.75 | 6.75 | 26,400 |
25 Sept 2024 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | 19,900 |
24 Sept 2024 | 6.75 | 6.79 | 6.65 | 6.75 | 6.75 | 15,700 |
23 Sept 2024 | 6.70 | 6.72 | 6.53 | 6.53 | 6.53 | 62,900 |
20 Sept 2024 | 6.48 | 6.72 | 6.48 | 6.53 | 6.53 | 29,900 |
19 Sept 2024 | 6.66 | 6.70 | 6.65 | 6.70 | 6.70 | 53,600 |
18 Sept 2024 | 6.75 | 6.75 | 6.49 | 6.55 | 6.55 | 22,000 |
17 Sept 2024 | 6.60 | 6.75 | 6.50 | 6.56 | 6.56 | 33,400 |
16 Sept 2024 | 6.47 | 6.64 | 6.47 | 6.57 | 6.57 | 1,800 |
13 Sept 2024 | 6.58 | 6.70 | 6.50 | 6.60 | 6.60 | 22,300 |
12 Sept 2024 | 6.30 | 6.32 | 6.21 | 6.27 | 6.27 | 20,900 |
11 Sept 2024 | 6.20 | 6.30 | 6.08 | 6.19 | 6.19 | 36,900 |
10 Sept 2024 | 6.15 | 6.24 | 6.08 | 6.08 | 6.08 | 30,500 |
09 Sept 2024 | 6.18 | 6.43 | 6.15 | 6.28 | 6.28 | 15,100 |
06 Sept 2024 | 6.33 | 6.67 | 6.23 | 6.23 | 6.23 | 15,700 |
05 Sept 2024 | 6.44 | 6.70 | 6.38 | 6.38 | 6.38 | 16,100 |
04 Sept 2024 | 6.44 | 6.56 | 6.33 | 6.46 | 6.46 | 53,700 |
03 Sept 2024 | 6.39 | 6.59 | 6.28 | 6.38 | 6.38 | 20,500 |
03 Sept 2024 | 0.022 Dividend | |||||
30 Aug 2024 | 6.54 | 6.63 | 6.48 | 6.54 | 6.52 | 40,800 |
29 Aug 2024 | 6.58 | 6.61 | 6.46 | 6.46 | 6.44 | 17,300 |
28 Aug 2024 | 6.46 | 6.75 | 6.43 | 6.43 | 6.41 | 31,800 |
27 Aug 2024 | 6.54 | 6.64 | 6.44 | 6.55 | 6.53 | 5,200 |
26 Aug 2024 | 6.56 | 6.59 | 6.47 | 6.57 | 6.55 | 16,200 |
23 Aug 2024 | 6.36 | 6.64 | 6.36 | 6.52 | 6.50 | 22,800 |
22 Aug 2024 | 6.39 | 6.67 | 6.35 | 6.51 | 6.49 | 9,100 |
21 Aug 2024 | 6.39 | 6.68 | 6.39 | 6.50 | 6.48 | 10,300 |
20 Aug 2024 | 6.41 | 6.55 | 6.41 | 6.46 | 6.44 | 7,900 |
19 Aug 2024 | 6.40 | 6.76 | 6.40 | 6.52 | 6.50 | 15,400 |
16 Aug 2024 | 6.30 | 6.60 | 6.30 | 6.40 | 6.38 | 8,900 |
15 Aug 2024 | 6.32 | 6.40 | 6.32 | 6.35 | 6.33 | 31,900 |
14 Aug 2024 | 6.34 | 6.50 | 6.34 | 6.40 | 6.38 | 52,000 |
13 Aug 2024 | 6.29 | 6.40 | 6.26 | 6.27 | 6.25 | 6,700 |
12 Aug 2024 | 6.30 | 6.56 | 6.23 | 6.25 | 6.23 | 8,700 |
09 Aug 2024 | 6.35 | 6.60 | 6.26 | 6.34 | 6.32 | 60,800 |
08 Aug 2024 | 6.33 | 6.33 | 6.24 | 6.29 | 6.27 | 88,100 |
07 Aug 2024 | 6.12 | 6.33 | 6.12 | 6.17 | 6.15 | 59,700 |
06 Aug 2024 | 5.91 | 6.20 | 5.91 | 5.98 | 5.96 | 284,800 |
05 Aug 2024 | 6.14 | 6.35 | 5.76 | 5.90 | 5.88 | 83,000 |
02 Aug 2024 | 6.02 | 6.11 | 5.90 | 6.01 | 5.99 | 221,900 |
01 Aug 2024 | 6.03 | 6.35 | 5.96 | 6.06 | 6.04 | 217,600 |
31 Jul 2024 | 6.10 | 6.27 | 6.10 | 6.23 | 6.21 | 32,600 |
30 Jul 2024 | 6.22 | 6.34 | 6.10 | 6.26 | 6.24 | 124,800 |
29 Jul 2024 | 6.17 | 6.20 | 6.06 | 6.14 | 6.12 | 65,500 |
26 Jul 2024 | 6.10 | 6.32 | 6.06 | 6.06 | 6.04 | 104,500 |
25 Jul 2024 | 6.07 | 6.17 | 5.83 | 6.13 | 6.11 | 376,100 |
24 Jul 2024 | 6.46 | 6.59 | 6.34 | 6.42 | 6.40 | 31,800 |
23 Jul 2024 | 6.45 | 6.63 | 6.41 | 6.44 | 6.42 | 113,800 |
22 Jul 2024 | 6.45 | 6.80 | 6.45 | 6.55 | 6.53 | 22,500 |
19 Jul 2024 | 6.37 | 6.50 | 6.37 | 6.44 | 6.42 | 180,000 |
18 Jul 2024 | 6.48 | 6.56 | 6.42 | 6.42 | 6.40 | 23,000 |
17 Jul 2024 | 6.38 | 6.63 | 6.38 | 6.40 | 6.38 | 121,300 |
16 Jul 2024 | 6.43 | 6.43 | 6.30 | 6.30 | 6.28 | 306,100 |
15 Jul 2024 | 6.50 | 6.50 | 6.37 | 6.39 | 6.37 | 83,700 |
12 Jul 2024 | 6.26 | 6.41 | 6.26 | 6.34 | 6.32 | 185,100 |
11 Jul 2024 | 6.25 | 6.51 | 6.23 | 6.33 | 6.31 | 135,000 |
10 Jul 2024 | 6.08 | 6.25 | 6.08 | 6.21 | 6.19 | 74,000 |
09 Jul 2024 | 6.12 | 6.21 | 5.98 | 6.11 | 6.09 | 108,300 |
08 Jul 2024 | 6.43 | 6.43 | 6.03 | 6.03 | 6.01 | 92,300 |
05 Jul 2024 | 6.19 | 6.51 | 6.15 | 6.17 | 6.15 | 95,300 |
03 Jul 2024 | 5.93 | 6.05 | 5.93 | 6.04 | 6.02 | 103,300 |
02 Jul 2024 | 5.88 | 6.05 | 5.88 | 5.95 | 5.93 | 53,700 |
01 Jul 2024 | 6.05 | 6.05 | 5.87 | 5.87 | 5.85 | 24,300 |
28 Jun 2024 | 5.95 | 5.95 | 5.78 | 5.93 | 5.91 | 45,900 |
27 Jun 2024 | 5.96 | 6.25 | 5.95 | 5.98 | 5.96 | 12,600 |
26 Jun 2024 | 5.88 | 6.10 | 5.88 | 6.01 | 5.99 | 66,500 |
25 Jun 2024 | 6.06 | 6.33 | 6.06 | 6.08 | 6.06 | 132,200 |
25 Jun 2024 | 0.054 Dividend | |||||
24 Jun 2024 | 6.11 | 6.41 | 6.11 | 6.16 | 6.09 | 33,400 |
21 Jun 2024 | 6.10 | 6.46 | 6.10 | 6.10 | 6.03 | 17,300 |
20 Jun 2024 | 6.17 | 6.27 | 6.17 | 6.25 | 6.17 | 7,100 |
18 Jun 2024 | 6.17 | 6.49 | 6.17 | 6.17 | 6.10 | 28,100 |
17 Jun 2024 | 6.04 | 6.33 | 6.04 | 6.18 | 6.11 | 37,600 |
14 Jun 2024 | 6.09 | 6.49 | 6.09 | 6.17 | 6.10 | 53,200 |
13 Jun 2024 | 6.28 | 6.54 | 6.28 | 6.54 | 6.46 | 3,700 |
12 Jun 2024 | 6.29 | 6.58 | 6.29 | 6.32 | 6.24 | 12,200 |
11 Jun 2024 | 6.18 | 6.50 | 6.18 | 6.32 | 6.24 | 9,600 |
10 Jun 2024 | 6.27 | 6.51 | 6.27 | 6.41 | 6.33 | 123,600 |
07 Jun 2024 | 6.68 | 6.92 | 6.65 | 6.65 | 6.57 | 9,500 |
06 Jun 2024 | 6.92 | 6.92 | 6.74 | 6.84 | 6.76 | 12,900 |
05 Jun 2024 | 6.79 | 6.92 | 6.77 | 6.87 | 6.79 | 9,200 |
04 Jun 2024 | 6.70 | 6.78 | 6.70 | 6.70 | 6.62 | 15,900 |
03 Jun 2024 | 6.80 | 6.85 | 6.71 | 6.82 | 6.74 | 5,300 |
31 May 2024 | 6.65 | 6.80 | 6.65 | 6.68 | 6.60 | 28,500 |
30 May 2024 | 6.58 | 6.80 | 6.55 | 6.61 | 6.53 | 22,400 |
29 May 2024 | 6.68 | 6.68 | 6.50 | 6.58 | 6.50 | 12,900 |
28 May 2024 | 6.84 | 6.84 | 6.68 | 6.69 | 6.61 | 17,700 |
24 May 2024 | 6.63 | 6.80 | 6.63 | 6.69 | 6.61 | 141,400 |
23 May 2024 | 6.72 | 6.74 | 6.64 | 6.70 | 6.62 | 206,400 |
22 May 2024 | 6.74 | 6.76 | 6.58 | 6.60 | 6.52 | 54,100 |
21 May 2024 | 6.59 | 6.75 | 6.59 | 6.74 | 6.66 | 162,000 |
20 May 2024 | 6.67 | 6.79 | 6.67 | 6.68 | 6.60 | 77,600 |
17 May 2024 | 6.65 | 6.80 | 6.60 | 6.68 | 6.60 | 31,300 |
16 May 2024 | 6.65 | 6.74 | 6.60 | 6.65 | 6.57 | 14,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |