Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 6.50 | 6.52 | 6.28 | 6.33 | 6.33 | 373,000 |
24 Apr 2024 | 6.25 | 6.59 | 6.25 | 6.58 | 6.58 | 404,200 |
23 Apr 2024 | 6.12 | 6.29 | 6.11 | 6.29 | 6.29 | 500,600 |
22 Apr 2024 | 6.15 | 6.21 | 6.03 | 6.08 | 6.08 | 310,700 |
19 Apr 2024 | 6.03 | 6.19 | 6.03 | 6.12 | 6.12 | 424,300 |
18 Apr 2024 | 6.14 | 6.20 | 6.04 | 6.05 | 6.05 | 238,600 |
17 Apr 2024 | 6.27 | 6.34 | 6.07 | 6.12 | 6.12 | 410,600 |
16 Apr 2024 | 6.23 | 6.32 | 6.19 | 6.26 | 6.26 | 551,000 |
15 Apr 2024 | 6.36 | 6.41 | 6.22 | 6.23 | 6.23 | 228,300 |
12 Apr 2024 | 6.20 | 6.40 | 6.17 | 6.24 | 6.24 | 285,200 |
11 Apr 2024 | 6.22 | 6.34 | 6.14 | 6.29 | 6.29 | 289,600 |
10 Apr 2024 | 6.49 | 6.49 | 6.08 | 6.23 | 6.23 | 593,500 |
09 Apr 2024 | 6.63 | 6.81 | 6.56 | 6.71 | 6.71 | 227,000 |
08 Apr 2024 | 6.47 | 6.77 | 6.45 | 6.57 | 6.57 | 475,000 |
05 Apr 2024 | 6.40 | 6.48 | 6.36 | 6.44 | 6.44 | 196,000 |
04 Apr 2024 | 6.42 | 6.60 | 6.35 | 6.41 | 6.41 | 264,000 |
03 Apr 2024 | 6.29 | 6.41 | 6.26 | 6.31 | 6.31 | 260,700 |
02 Apr 2024 | 6.59 | 6.63 | 6.32 | 6.34 | 6.34 | 310,500 |
01 Apr 2024 | 6.62 | 6.78 | 6.53 | 6.69 | 6.69 | 350,200 |
28 Mar 2024 | 6.77 | 6.86 | 6.68 | 6.76 | 6.76 | 389,800 |
27 Mar 2024 | 6.57 | 6.86 | 6.57 | 6.76 | 6.76 | 446,900 |
26 Mar 2024 | 6.68 | 6.76 | 6.52 | 6.54 | 6.54 | 184,700 |
25 Mar 2024 | 6.56 | 6.74 | 6.54 | 6.63 | 6.63 | 187,800 |
22 Mar 2024 | 6.67 | 6.67 | 6.48 | 6.54 | 6.54 | 222,100 |
21 Mar 2024 | 6.62 | 6.77 | 6.54 | 6.67 | 6.67 | 299,500 |
20 Mar 2024 | 6.42 | 6.71 | 6.31 | 6.64 | 6.64 | 287,600 |
19 Mar 2024 | 6.48 | 6.73 | 6.48 | 6.50 | 6.50 | 256,900 |
18 Mar 2024 | 6.54 | 6.58 | 6.43 | 6.52 | 6.52 | 227,500 |
15 Mar 2024 | 6.44 | 6.60 | 6.44 | 6.55 | 6.55 | 1,005,300 |
14 Mar 2024 | 6.64 | 6.64 | 6.38 | 6.48 | 6.48 | 329,500 |
13 Mar 2024 | 6.66 | 6.79 | 6.65 | 6.69 | 6.69 | 336,700 |
12 Mar 2024 | 6.63 | 6.72 | 6.51 | 6.68 | 6.68 | 335,700 |
11 Mar 2024 | 6.33 | 6.66 | 6.32 | 6.66 | 6.66 | 455,600 |
08 Mar 2024 | 6.65 | 6.73 | 6.38 | 6.39 | 6.39 | 432,900 |
07 Mar 2024 | 6.50 | 6.82 | 6.45 | 6.66 | 6.66 | 424,500 |
06 Mar 2024 | 6.64 | 6.67 | 6.36 | 6.44 | 6.44 | 555,800 |
05 Mar 2024 | 6.43 | 6.74 | 6.43 | 6.58 | 6.58 | 535,500 |
04 Mar 2024 | 6.72 | 6.75 | 6.43 | 6.47 | 6.47 | 592,000 |
01 Mar 2024 | 6.58 | 6.81 | 6.44 | 6.71 | 6.71 | 691,300 |
29 Feb 2024 | 6.52 | 7.08 | 6.40 | 6.53 | 6.53 | 1,693,700 |
28 Feb 2024 | 6.78 | 7.11 | 6.78 | 6.88 | 6.88 | 782,000 |
27 Feb 2024 | 6.90 | 7.04 | 6.80 | 6.83 | 6.83 | 316,900 |
26 Feb 2024 | 6.85 | 6.92 | 6.75 | 6.84 | 6.84 | 279,200 |
23 Feb 2024 | 6.61 | 6.95 | 6.61 | 6.85 | 6.85 | 349,000 |
22 Feb 2024 | 6.71 | 6.79 | 6.58 | 6.64 | 6.64 | 382,700 |
21 Feb 2024 | 6.76 | 6.84 | 6.62 | 6.70 | 6.70 | 310,000 |
20 Feb 2024 | 6.54 | 6.78 | 6.54 | 6.77 | 6.77 | 357,200 |
16 Feb 2024 | 6.79 | 6.86 | 6.64 | 6.65 | 6.65 | 404,600 |
15 Feb 2024 | 6.92 | 6.95 | 6.76 | 6.85 | 6.85 | 377,600 |
14 Feb 2024 | 6.45 | 6.83 | 6.41 | 6.81 | 6.81 | 534,700 |
13 Feb 2024 | 6.20 | 6.49 | 6.18 | 6.37 | 6.37 | 890,200 |
12 Feb 2024 | 6.14 | 6.32 | 6.14 | 6.29 | 6.29 | 483,800 |
09 Feb 2024 | 6.07 | 6.14 | 6.00 | 6.14 | 6.14 | 316,400 |
08 Feb 2024 | 6.11 | 6.15 | 5.99 | 6.06 | 6.06 | 375,900 |
07 Feb 2024 | 6.20 | 6.21 | 6.01 | 6.09 | 6.09 | 318,500 |
06 Feb 2024 | 6.12 | 6.23 | 6.08 | 6.15 | 6.15 | 390,100 |
05 Feb 2024 | 6.07 | 6.21 | 5.98 | 6.13 | 6.13 | 476,700 |
02 Feb 2024 | 6.03 | 6.25 | 6.03 | 6.17 | 6.17 | 427,600 |
01 Feb 2024 | 6.09 | 6.24 | 5.96 | 6.13 | 6.13 | 582,100 |
31 Jan 2024 | 6.25 | 6.43 | 6.07 | 6.08 | 6.08 | 596,400 |
30 Jan 2024 | 6.37 | 6.41 | 6.24 | 6.26 | 6.26 | 353,200 |
29 Jan 2024 | 6.40 | 6.45 | 6.32 | 6.37 | 6.37 | 265,600 |
26 Jan 2024 | 6.54 | 6.67 | 6.40 | 6.41 | 6.41 | 341,900 |
25 Jan 2024 | 6.69 | 6.79 | 6.32 | 6.48 | 6.48 | 449,400 |
24 Jan 2024 | 6.51 | 6.84 | 6.51 | 6.60 | 6.60 | 931,500 |
23 Jan 2024 | 6.56 | 6.70 | 6.43 | 6.45 | 6.45 | 692,700 |
22 Jan 2024 | 6.01 | 6.58 | 5.93 | 6.50 | 6.50 | 1,091,700 |
19 Jan 2024 | 5.67 | 5.96 | 5.57 | 5.94 | 5.94 | 681,300 |
18 Jan 2024 | 5.40 | 5.64 | 5.30 | 5.63 | 5.63 | 640,800 |
17 Jan 2024 | 5.25 | 5.38 | 5.21 | 5.34 | 5.34 | 664,300 |
16 Jan 2024 | 5.36 | 5.39 | 5.28 | 5.35 | 5.35 | 645,500 |
12 Jan 2024 | 5.50 | 5.52 | 5.38 | 5.44 | 5.44 | 757,900 |
11 Jan 2024 | 5.68 | 5.72 | 5.44 | 5.44 | 5.44 | 835,100 |
10 Jan 2024 | 5.70 | 5.83 | 5.67 | 5.69 | 5.69 | 760,100 |
09 Jan 2024 | 5.88 | 5.88 | 5.65 | 5.72 | 5.72 | 598,800 |
08 Jan 2024 | 5.71 | 5.94 | 5.66 | 5.90 | 5.90 | 811,500 |
05 Jan 2024 | 5.59 | 5.78 | 5.57 | 5.69 | 5.69 | 595,900 |
04 Jan 2024 | 5.57 | 5.84 | 5.51 | 5.60 | 5.60 | 917,700 |
03 Jan 2024 | 5.70 | 5.88 | 5.52 | 5.53 | 5.53 | 1,338,100 |
02 Jan 2024 | 6.03 | 6.12 | 5.73 | 5.76 | 5.76 | 1,060,600 |
29 Dec 2023 | 6.05 | 6.18 | 5.96 | 6.12 | 6.12 | 925,800 |
28 Dec 2023 | 6.12 | 6.22 | 5.78 | 6.10 | 6.10 | 1,386,600 |
27 Dec 2023 | 6.54 | 6.56 | 6.09 | 6.12 | 6.12 | 1,995,100 |
26 Dec 2023 | 6.21 | 7.33 | 6.14 | 6.67 | 6.67 | 5,505,400 |
26 Dec 2023 | 8 Dividend | |||||
22 Dec 2023 | 13.64 | 14.25 | 13.18 | 14.19 | 6.19 | 1,698,200 |
21 Dec 2023 | 13.84 | 13.97 | 13.53 | 13.70 | 5.98 | 1,099,100 |
20 Dec 2023 | 13.40 | 14.05 | 13.40 | 13.92 | 6.07 | 929,300 |
19 Dec 2023 | 12.95 | 13.52 | 12.68 | 13.44 | 5.86 | 1,246,900 |
18 Dec 2023 | 13.66 | 13.76 | 13.03 | 13.12 | 5.72 | 1,444,500 |
15 Dec 2023 | 13.76 | 14.03 | 12.84 | 13.78 | 6.01 | 3,076,600 |
14 Dec 2023 | 13.85 | 14.37 | 13.39 | 14.24 | 6.21 | 1,496,500 |
13 Dec 2023 | 13.50 | 13.92 | 13.27 | 13.73 | 5.99 | 1,516,300 |
12 Dec 2023 | 13.75 | 13.92 | 13.26 | 13.58 | 5.92 | 2,453,600 |
11 Dec 2023 | 13.49 | 14.29 | 13.22 | 13.80 | 6.02 | 3,587,400 |
08 Dec 2023 | 12.51 | 13.51 | 11.77 | 13.42 | 5.85 | 11,506,200 |
07 Dec 2023 | 7.41 | 7.41 | 7.25 | 7.38 | 3.22 | 1,289,000 |
06 Dec 2023 | 7.40 | 7.46 | 7.32 | 7.36 | 3.21 | 322,600 |
05 Dec 2023 | 7.44 | 7.50 | 7.34 | 7.38 | 3.22 | 325,200 |
04 Dec 2023 | 7.33 | 7.51 | 7.33 | 7.43 | 3.24 | 319,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |