Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 6.48 | 6.50 | 6.40 | 6.40 | 6.40 | 3,938,400 |
27 Mar 2024 | 6.44 | 6.45 | 6.40 | 6.41 | 6.41 | 4,189,300 |
26 Mar 2024 | 6.40 | 6.44 | 6.38 | 6.42 | 6.42 | 4,003,000 |
25 Mar 2024 | 6.41 | 6.45 | 6.37 | 6.38 | 6.38 | 3,517,500 |
22 Mar 2024 | 6.45 | 6.45 | 6.40 | 6.42 | 6.42 | 2,622,200 |
21 Mar 2024 | 6.43 | 6.43 | 6.38 | 6.40 | 6.40 | 4,592,400 |
20 Mar 2024 | 6.36 | 6.40 | 6.35 | 6.37 | 6.37 | 2,708,100 |
19 Mar 2024 | 6.36 | 6.37 | 6.32 | 6.32 | 6.32 | 5,934,700 |
18 Mar 2024 | 6.38 | 6.40 | 6.36 | 6.36 | 6.36 | 2,726,826 |
15 Mar 2024 | 6.40 | 6.42 | 6.36 | 6.38 | 6.38 | 7,762,400 |
14 Mar 2024 | 6.39 | 6.47 | 6.38 | 6.42 | 6.42 | 5,658,800 |
13 Mar 2024 | 6.40 | 6.41 | 6.35 | 6.39 | 6.39 | 6,564,900 |
12 Mar 2024 | 6.36 | 6.40 | 6.35 | 6.36 | 6.36 | 4,938,200 |
11 Mar 2024 | 6.38 | 6.41 | 6.33 | 6.34 | 6.34 | 5,141,200 |
08 Mar 2024 | 6.48 | 6.50 | 6.38 | 6.38 | 6.38 | 7,218,800 |
07 Mar 2024 | 6.52 | 6.54 | 6.42 | 6.43 | 6.43 | 6,694,700 |
06 Mar 2024 | 6.39 | 6.62 | 6.37 | 6.51 | 6.51 | 10,982,600 |
05 Mar 2024 | 6.42 | 6.44 | 6.36 | 6.36 | 6.36 | 4,589,500 |
04 Mar 2024 | 6.48 | 6.49 | 6.40 | 6.41 | 6.41 | 5,057,100 |
01 Mar 2024 | 6.51 | 6.52 | 6.43 | 6.46 | 6.46 | 4,950,500 |
29 Feb 2024 | 6.49 | 6.52 | 6.45 | 6.47 | 6.47 | 7,157,249 |
28 Feb 2024 | 6.55 | 6.55 | 6.42 | 6.45 | 6.45 | 7,642,300 |
27 Feb 2024 | 6.52 | 6.58 | 6.50 | 6.51 | 6.51 | 6,228,800 |
26 Feb 2024 | 6.55 | 6.56 | 6.46 | 6.51 | 6.51 | 7,440,100 |
23 Feb 2024 | 6.62 | 6.64 | 6.55 | 6.55 | 6.55 | 7,599,900 |
22 Feb 2024 | 6.72 | 6.75 | 6.52 | 6.59 | 6.59 | 19,000,300 |
21 Feb 2024 | 6.70 | 6.91 | 6.65 | 6.67 | 6.67 | 39,411,300 |
20 Feb 2024 | 7.30 | 7.37 | 7.30 | 7.37 | 7.37 | 5,392,800 |
19 Feb 2024 | 7.33 | 7.37 | 7.30 | 7.30 | 7.30 | 6,387,100 |
16 Feb 2024 | 7.24 | 7.38 | 7.24 | 7.32 | 7.32 | 13,230,600 |
15 Feb 2024 | 7.16 | 7.24 | 7.14 | 7.23 | 7.23 | 9,516,000 |
14 Feb 2024 | 7.00 | 7.14 | 6.95 | 7.14 | 7.14 | 6,240,000 |
13 Feb 2024 | 6.85 | 7.12 | 6.84 | 7.09 | 7.09 | 15,971,800 |
09 Feb 2024 | 6.77 | 6.80 | 6.70 | 6.80 | 6.80 | 2,325,600 |
08 Feb 2024 | 6.85 | 6.86 | 6.76 | 6.79 | 6.79 | 3,893,800 |
07 Feb 2024 | 6.83 | 6.87 | 6.80 | 6.83 | 6.83 | 5,129,300 |
06 Feb 2024 | 6.80 | 6.87 | 6.79 | 6.83 | 6.83 | 4,177,400 |
05 Feb 2024 | 6.78 | 6.87 | 6.76 | 6.84 | 6.84 | 5,413,600 |
02 Feb 2024 | 6.75 | 6.86 | 6.74 | 6.84 | 6.84 | 7,787,500 |
01 Feb 2024 | 6.67 | 6.75 | 6.62 | 6.75 | 6.75 | 4,754,900 |
31 Jan 2024 | 6.69 | 6.74 | 6.66 | 6.68 | 6.68 | 4,804,700 |
30 Jan 2024 | 6.67 | 6.68 | 6.63 | 6.67 | 6.67 | 4,942,300 |
29 Jan 2024 | 6.70 | 6.71 | 6.62 | 6.66 | 6.66 | 3,651,000 |
26 Jan 2024 | 6.64 | 6.77 | 6.63 | 6.68 | 6.68 | 7,309,900 |
25 Jan 2024 | 6.53 | 6.65 | 6.52 | 6.64 | 6.64 | 7,416,200 |
24 Jan 2024 | 6.51 | 6.56 | 6.49 | 6.53 | 6.53 | 3,912,500 |
23 Jan 2024 | 6.56 | 6.57 | 6.50 | 6.52 | 6.52 | 3,731,400 |
22 Jan 2024 | 6.52 | 6.53 | 6.48 | 6.52 | 6.52 | 3,236,800 |
19 Jan 2024 | 6.44 | 6.52 | 6.44 | 6.50 | 6.50 | 3,632,900 |
18 Jan 2024 | 6.45 | 6.46 | 6.40 | 6.42 | 6.42 | 4,560,800 |
17 Jan 2024 | 6.50 | 6.56 | 6.45 | 6.46 | 6.46 | 5,451,400 |
16 Jan 2024 | 6.50 | 6.57 | 6.43 | 6.53 | 6.53 | 4,680,700 |
15 Jan 2024 | 6.53 | 6.55 | 6.48 | 6.53 | 6.53 | 2,132,000 |
12 Jan 2024 | 6.55 | 6.56 | 6.48 | 6.52 | 6.52 | 3,904,300 |
11 Jan 2024 | 6.55 | 6.59 | 6.51 | 6.57 | 6.57 | 5,074,800 |
10 Jan 2024 | 6.45 | 6.54 | 6.43 | 6.54 | 6.54 | 6,975,300 |
09 Jan 2024 | 6.41 | 6.47 | 6.40 | 6.43 | 6.43 | 3,019,800 |
08 Jan 2024 | 6.39 | 6.41 | 6.35 | 6.39 | 6.39 | 2,281,300 |
05 Jan 2024 | 6.36 | 6.43 | 6.35 | 6.39 | 6.39 | 1,882,000 |
04 Jan 2024 | 6.38 | 6.39 | 6.35 | 6.36 | 6.36 | 3,848,440 |
03 Jan 2024 | 6.49 | 6.49 | 6.41 | 6.42 | 6.42 | 4,603,100 |
02 Jan 2024 | 6.56 | 6.59 | 6.52 | 6.54 | 6.54 | 2,259,900 |
29 Dec 2023 | 6.52 | 6.60 | 6.52 | 6.56 | 6.56 | 4,076,200 |
28 Dec 2023 | 6.47 | 6.57 | 6.45 | 6.53 | 6.53 | 7,808,600 |
27 Dec 2023 | 6.42 | 6.45 | 6.39 | 6.44 | 6.44 | 2,838,600 |
26 Dec 2023 | 6.43 | 6.44 | 6.39 | 6.42 | 6.42 | 1,374,300 |
22 Dec 2023 | 6.40 | 6.45 | 6.38 | 6.43 | 6.43 | 3,019,700 |
21 Dec 2023 | 6.32 | 6.36 | 6.31 | 6.34 | 6.34 | 2,452,835 |
20 Dec 2023 | 6.36 | 6.39 | 6.33 | 6.34 | 6.34 | 3,459,100 |
19 Dec 2023 | 6.39 | 6.40 | 6.34 | 6.37 | 6.37 | 3,219,000 |
18 Dec 2023 | 6.45 | 6.45 | 6.38 | 6.39 | 6.39 | 4,067,100 |
15 Dec 2023 | 6.48 | 6.48 | 6.43 | 6.47 | 6.47 | 8,301,000 |
14 Dec 2023 | 6.46 | 6.48 | 6.43 | 6.45 | 6.45 | 5,288,300 |
13 Dec 2023 | 6.44 | 6.47 | 6.37 | 6.41 | 6.41 | 3,735,900 |
12 Dec 2023 | 6.43 | 6.47 | 6.39 | 6.46 | 6.46 | 4,751,400 |
11 Dec 2023 | 6.39 | 6.42 | 6.38 | 6.41 | 6.41 | 2,803,000 |
08 Dec 2023 | 6.34 | 6.45 | 6.34 | 6.38 | 6.38 | 6,246,900 |
07 Dec 2023 | 6.25 | 6.34 | 6.24 | 6.34 | 6.34 | 4,912,700 |
06 Dec 2023 | 6.32 | 6.35 | 6.23 | 6.25 | 6.25 | 5,195,400 |
06 Dec 2023 | 0.1 Dividend | |||||
05 Dec 2023 | 6.43 | 6.44 | 6.40 | 6.42 | 6.32 | 3,374,100 |
04 Dec 2023 | 6.40 | 6.45 | 6.38 | 6.43 | 6.33 | 4,960,700 |
01 Dec 2023 | 6.45 | 6.45 | 6.34 | 6.39 | 6.29 | 3,756,600 |
30 Nov 2023 | 6.37 | 6.39 | 6.33 | 6.34 | 6.24 | 5,937,700 |
29 Nov 2023 | 6.33 | 6.42 | 6.33 | 6.37 | 6.27 | 5,460,000 |
28 Nov 2023 | 6.37 | 6.40 | 6.30 | 6.34 | 6.24 | 4,540,700 |
27 Nov 2023 | 6.31 | 6.39 | 6.31 | 6.37 | 6.27 | 3,811,800 |
24 Nov 2023 | 6.30 | 6.35 | 6.28 | 6.31 | 6.21 | 2,369,900 |
23 Nov 2023 | 6.29 | 6.34 | 6.28 | 6.32 | 6.22 | 2,139,100 |
22 Nov 2023 | 6.33 | 6.34 | 6.27 | 6.32 | 6.22 | 3,315,200 |
21 Nov 2023 | 6.24 | 6.34 | 6.22 | 6.33 | 6.23 | 4,517,400 |
20 Nov 2023 | 6.25 | 6.25 | 6.19 | 6.24 | 6.14 | 2,828,700 |
17 Nov 2023 | 6.24 | 6.24 | 6.16 | 6.24 | 6.14 | 4,010,800 |
16 Nov 2023 | 6.20 | 6.25 | 6.15 | 6.22 | 6.12 | 4,461,300 |
15 Nov 2023 | 6.21 | 6.24 | 6.14 | 6.20 | 6.10 | 3,965,500 |
14 Nov 2023 | 6.22 | 6.28 | 6.10 | 6.11 | 6.01 | 6,259,600 |
10 Nov 2023 | 6.28 | 6.28 | 6.19 | 6.21 | 6.11 | 7,215,000 |
09 Nov 2023 | 6.28 | 6.37 | 6.22 | 6.28 | 6.18 | 7,030,400 |
08 Nov 2023 | 6.35 | 6.39 | 6.25 | 6.28 | 6.18 | 9,471,200 |
07 Nov 2023 | 6.32 | 6.32 | 6.23 | 6.24 | 6.14 | 4,125,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |