Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 6.73 | 6.79 | 6.71 | 6.72 | 6.72 | 24,300 |
20 Jun 2024 | 6.73 | 6.75 | 6.70 | 6.73 | 6.73 | 32,400 |
18 Jun 2024 | 6.73 | 6.73 | 6.68 | 6.73 | 6.73 | 27,200 |
18 Jun 2024 | 0.043 Dividend | |||||
17 Jun 2024 | 6.74 | 6.79 | 6.74 | 6.76 | 6.72 | 34,900 |
14 Jun 2024 | 6.77 | 6.81 | 6.75 | 6.78 | 6.74 | 17,500 |
13 Jun 2024 | 6.83 | 6.83 | 6.78 | 6.79 | 6.75 | 48,100 |
12 Jun 2024 | 6.85 | 6.87 | 6.83 | 6.84 | 6.80 | 34,400 |
11 Jun 2024 | 6.86 | 6.86 | 6.80 | 6.82 | 6.78 | 35,700 |
10 Jun 2024 | 6.81 | 6.87 | 6.79 | 6.87 | 6.83 | 41,700 |
07 Jun 2024 | 6.77 | 6.82 | 6.77 | 6.81 | 6.77 | 23,500 |
06 Jun 2024 | 6.83 | 6.88 | 6.82 | 6.82 | 6.78 | 40,100 |
05 Jun 2024 | 6.86 | 6.88 | 6.85 | 6.86 | 6.82 | 20,300 |
04 Jun 2024 | 6.82 | 6.88 | 6.77 | 6.87 | 6.83 | 105,300 |
03 Jun 2024 | 6.89 | 6.95 | 6.85 | 6.90 | 6.86 | 58,800 |
31 May 2024 | 6.83 | 6.89 | 6.80 | 6.89 | 6.85 | 52,900 |
30 May 2024 | 6.74 | 6.82 | 6.73 | 6.82 | 6.78 | 62,000 |
29 May 2024 | 6.77 | 6.77 | 6.72 | 6.73 | 6.69 | 31,200 |
28 May 2024 | 6.81 | 6.85 | 6.76 | 6.79 | 6.75 | 30,900 |
24 May 2024 | 6.79 | 6.85 | 6.78 | 6.82 | 6.78 | 41,600 |
23 May 2024 | 6.87 | 6.87 | 6.80 | 6.80 | 6.76 | 25,100 |
22 May 2024 | 6.91 | 6.94 | 6.88 | 6.89 | 6.85 | 53,000 |
21 May 2024 | 6.86 | 6.93 | 6.86 | 6.91 | 6.87 | 102,000 |
20 May 2024 | 6.84 | 6.89 | 6.84 | 6.88 | 6.84 | 46,700 |
17 May 2024 | 6.82 | 6.86 | 6.82 | 6.84 | 6.80 | 44,900 |
16 May 2024 | 6.88 | 6.88 | 6.81 | 6.82 | 6.78 | 41,100 |
16 May 2024 | 0.043 Dividend | |||||
15 May 2024 | 6.88 | 6.89 | 6.85 | 6.89 | 6.80 | 39,300 |
14 May 2024 | 6.86 | 6.86 | 6.81 | 6.84 | 6.75 | 20,400 |
13 May 2024 | 6.84 | 6.87 | 6.83 | 6.85 | 6.76 | 23,400 |
10 May 2024 | 6.84 | 6.84 | 6.80 | 6.81 | 6.72 | 36,900 |
09 May 2024 | 6.78 | 6.85 | 6.77 | 6.83 | 6.74 | 89,500 |
08 May 2024 | 6.75 | 6.77 | 6.72 | 6.76 | 6.68 | 33,600 |
07 May 2024 | 6.74 | 6.75 | 6.71 | 6.74 | 6.66 | 47,400 |
06 May 2024 | 6.70 | 6.72 | 6.69 | 6.71 | 6.63 | 39,400 |
03 May 2024 | 6.67 | 6.68 | 6.64 | 6.67 | 6.59 | 37,100 |
02 May 2024 | 6.64 | 6.65 | 6.62 | 6.62 | 6.54 | 32,400 |
01 May 2024 | 6.56 | 6.64 | 6.56 | 6.63 | 6.55 | 68,700 |
30 Apr 2024 | 6.62 | 6.62 | 6.52 | 6.55 | 6.47 | 101,600 |
29 Apr 2024 | 6.58 | 6.60 | 6.53 | 6.57 | 6.49 | 68,800 |
26 Apr 2024 | 6.59 | 6.60 | 6.56 | 6.57 | 6.49 | 33,400 |
25 Apr 2024 | 6.53 | 6.57 | 6.53 | 6.55 | 6.47 | 16,000 |
24 Apr 2024 | 6.54 | 6.58 | 6.52 | 6.57 | 6.49 | 24,100 |
23 Apr 2024 | 6.52 | 6.58 | 6.52 | 6.56 | 6.48 | 33,700 |
22 Apr 2024 | 6.49 | 6.53 | 6.49 | 6.50 | 6.42 | 67,800 |
19 Apr 2024 | 6.47 | 6.50 | 6.46 | 6.47 | 6.39 | 40,300 |
18 Apr 2024 | 6.46 | 6.47 | 6.41 | 6.45 | 6.37 | 31,500 |
17 Apr 2024 | 6.37 | 6.46 | 6.37 | 6.44 | 6.36 | 45,600 |
16 Apr 2024 | 6.38 | 6.40 | 6.34 | 6.37 | 6.29 | 41,800 |
16 Apr 2024 | 0.043 Dividend | |||||
15 Apr 2024 | 6.48 | 6.53 | 6.40 | 6.40 | 6.28 | 31,000 |
12 Apr 2024 | 6.56 | 6.56 | 6.48 | 6.50 | 6.38 | 60,000 |
11 Apr 2024 | 6.58 | 6.60 | 6.55 | 6.60 | 6.47 | 34,800 |
10 Apr 2024 | 6.62 | 6.62 | 6.55 | 6.57 | 6.44 | 56,000 |
09 Apr 2024 | 6.65 | 6.68 | 6.65 | 6.68 | 6.55 | 13,300 |
08 Apr 2024 | 6.63 | 6.63 | 6.61 | 6.63 | 6.50 | 35,400 |
05 Apr 2024 | 6.59 | 6.66 | 6.59 | 6.63 | 6.50 | 38,000 |
04 Apr 2024 | 6.63 | 6.69 | 6.59 | 6.60 | 6.47 | 69,500 |
03 Apr 2024 | 6.64 | 6.69 | 6.62 | 6.66 | 6.53 | 48,200 |
02 Apr 2024 | 6.65 | 6.67 | 6.59 | 6.63 | 6.50 | 43,700 |
01 Apr 2024 | 6.64 | 6.69 | 6.59 | 6.67 | 6.54 | 116,500 |
28 Mar 2024 | 6.61 | 6.65 | 6.60 | 6.64 | 6.51 | 78,800 |
27 Mar 2024 | 6.51 | 6.60 | 6.51 | 6.60 | 6.47 | 67,800 |
26 Mar 2024 | 6.53 | 6.54 | 6.50 | 6.52 | 6.39 | 73,700 |
25 Mar 2024 | 6.50 | 6.52 | 6.49 | 6.50 | 6.38 | 73,000 |
22 Mar 2024 | 6.50 | 6.50 | 6.48 | 6.49 | 6.37 | 34,000 |
21 Mar 2024 | 6.56 | 6.56 | 6.46 | 6.47 | 6.35 | 228,000 |
20 Mar 2024 | 6.51 | 6.55 | 6.50 | 6.52 | 6.39 | 79,300 |
19 Mar 2024 | 6.49 | 6.52 | 6.49 | 6.50 | 6.38 | 55,500 |
18 Mar 2024 | 6.45 | 6.50 | 6.45 | 6.47 | 6.35 | 73,400 |
18 Mar 2024 | 0.043 Dividend | |||||
15 Mar 2024 | 6.51 | 6.52 | 6.49 | 6.51 | 6.34 | 30,200 |
14 Mar 2024 | 6.58 | 6.58 | 6.45 | 6.50 | 6.33 | 71,000 |
13 Mar 2024 | 6.53 | 6.60 | 6.53 | 6.57 | 6.40 | 57,700 |
12 Mar 2024 | 6.60 | 6.60 | 6.55 | 6.58 | 6.41 | 70,600 |
11 Mar 2024 | 6.58 | 6.60 | 6.57 | 6.60 | 6.43 | 26,700 |
08 Mar 2024 | 6.52 | 6.59 | 6.49 | 6.56 | 6.39 | 103,500 |
07 Mar 2024 | 6.50 | 6.52 | 6.47 | 6.49 | 6.32 | 120,300 |
06 Mar 2024 | 6.47 | 6.54 | 6.47 | 6.50 | 6.33 | 40,700 |
05 Mar 2024 | 6.53 | 6.55 | 6.44 | 6.45 | 6.28 | 67,900 |
04 Mar 2024 | 6.44 | 6.51 | 6.44 | 6.48 | 6.31 | 105,300 |
01 Mar 2024 | 6.49 | 6.50 | 6.45 | 6.49 | 6.32 | 62,900 |
29 Feb 2024 | 6.50 | 6.51 | 6.45 | 6.48 | 6.31 | 42,500 |
28 Feb 2024 | 6.40 | 6.47 | 6.40 | 6.45 | 6.28 | 56,700 |
27 Feb 2024 | 6.42 | 6.48 | 6.42 | 6.43 | 6.26 | 65,700 |
26 Feb 2024 | 6.51 | 6.51 | 6.40 | 6.42 | 6.26 | 66,200 |
23 Feb 2024 | 6.49 | 6.53 | 6.47 | 6.49 | 6.32 | 54,000 |
22 Feb 2024 | 6.52 | 6.52 | 6.44 | 6.47 | 6.30 | 68,800 |
21 Feb 2024 | 6.43 | 6.51 | 6.43 | 6.47 | 6.30 | 34,700 |
20 Feb 2024 | 6.48 | 6.50 | 6.44 | 6.45 | 6.28 | 42,700 |
16 Feb 2024 | 6.50 | 6.50 | 6.42 | 6.47 | 6.30 | 70,400 |
16 Feb 2024 | 0.043 Dividend | |||||
15 Feb 2024 | 6.53 | 6.59 | 6.46 | 6.53 | 6.32 | 85,900 |
14 Feb 2024 | 6.50 | 6.54 | 6.50 | 6.50 | 6.29 | 36,400 |
13 Feb 2024 | 6.50 | 6.56 | 6.46 | 6.51 | 6.30 | 116,600 |
12 Feb 2024 | 6.52 | 6.63 | 6.52 | 6.57 | 6.36 | 127,300 |
09 Feb 2024 | 6.50 | 6.55 | 6.50 | 6.54 | 6.33 | 38,900 |
08 Feb 2024 | 6.50 | 6.55 | 6.49 | 6.49 | 6.28 | 20,300 |
07 Feb 2024 | 6.49 | 6.53 | 6.49 | 6.52 | 6.31 | 29,000 |
06 Feb 2024 | 6.47 | 6.53 | 6.47 | 6.50 | 6.29 | 39,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |