Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
27 Mar 2024 | 6.75 | 6.80 | 6.65 | 6.70 | 6.70 | 5,069,200 |
26 Mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
25 Mar 2024 | 6.50 | 6.70 | 6.50 | 6.60 | 6.60 | 4,285,700 |
22 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
21 Mar 2024 | 6.45 | 6.60 | 6.40 | 6.50 | 6.50 | 3,413,900 |
20 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
20 Mar 2024 | 0.18 Dividend | |||||
19 Mar 2024 | 6.80 | 6.85 | 6.65 | 6.65 | 6.47 | 8,452,900 |
18 Mar 2024 | 7.05 | 7.05 | 6.75 | 6.80 | 6.62 | 9,123,700 |
15 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.01 | - |
14 Mar 2024 | 6.90 | 7.30 | 6.85 | 7.20 | 7.01 | 21,327,700 |
13 Mar 2024 | 6.90 | 6.95 | 6.80 | 6.90 | 6.71 | 5,642,100 |
12 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.71 | - |
11 Mar 2024 | 6.95 | 7.00 | 6.85 | 6.90 | 6.71 | 11,269,100 |
08 Mar 2024 | 6.75 | 6.95 | 6.75 | 6.90 | 6.71 | 8,267,600 |
07 Mar 2024 | 6.80 | 6.80 | 6.65 | 6.70 | 6.52 | 5,979,000 |
06 Mar 2024 | 6.70 | 6.90 | 6.65 | 6.85 | 6.66 | 7,802,000 |
05 Mar 2024 | 6.95 | 7.05 | 6.80 | 6.80 | 6.62 | 17,255,500 |
04 Mar 2024 | 6.75 | 6.80 | 6.60 | 6.80 | 6.62 | 10,225,100 |
01 Mar 2024 | 6.80 | 6.80 | 6.50 | 6.65 | 6.47 | 19,305,000 |
29 Feb 2024 | 6.90 | 7.10 | 6.85 | 6.95 | 6.76 | 30,121,200 |
28 Feb 2024 | 6.80 | 6.85 | 6.45 | 6.65 | 6.47 | 17,191,900 |
27 Feb 2024 | 6.80 | 6.85 | 6.65 | 6.80 | 6.62 | 9,285,400 |
23 Feb 2024 | 6.80 | 6.90 | 6.60 | 6.65 | 6.47 | 11,646,200 |
22 Feb 2024 | 6.65 | 6.90 | 6.60 | 6.85 | 6.66 | 10,176,100 |
21 Feb 2024 | 6.55 | 6.75 | 6.45 | 6.65 | 6.47 | 7,001,000 |
20 Feb 2024 | 6.65 | 6.65 | 6.50 | 6.50 | 6.32 | 9,915,100 |
19 Feb 2024 | 6.65 | 6.80 | 6.65 | 6.70 | 6.52 | 6,160,900 |
16 Feb 2024 | 6.60 | 6.70 | 6.55 | 6.60 | 6.42 | 5,449,500 |
15 Feb 2024 | 6.85 | 6.85 | 6.60 | 6.60 | 6.42 | 15,516,100 |
14 Feb 2024 | 6.70 | 6.95 | 6.60 | 6.85 | 6.66 | 12,531,400 |
13 Feb 2024 | 6.80 | 6.90 | 6.75 | 6.85 | 6.66 | 12,390,200 |
12 Feb 2024 | 6.85 | 6.90 | 6.65 | 6.70 | 6.52 | 12,302,700 |
09 Feb 2024 | 6.50 | 6.90 | 6.45 | 6.80 | 6.62 | 19,915,500 |
08 Feb 2024 | 6.55 | 6.60 | 6.40 | 6.45 | 6.28 | 4,702,000 |
07 Feb 2024 | 6.70 | 6.75 | 6.50 | 6.55 | 6.37 | 7,763,900 |
06 Feb 2024 | 6.40 | 6.55 | 6.40 | 6.50 | 6.32 | 7,938,100 |
05 Feb 2024 | 6.25 | 6.45 | 6.25 | 6.40 | 6.23 | 5,147,700 |
02 Feb 2024 | 6.25 | 6.40 | 6.20 | 6.30 | 6.13 | 5,730,300 |
01 Feb 2024 | 6.15 | 6.25 | 6.10 | 6.25 | 6.08 | 4,558,200 |
31 Jan 2024 | 6.35 | 6.35 | 6.15 | 6.20 | 6.03 | 9,084,400 |
30 Jan 2024 | 6.60 | 6.60 | 6.35 | 6.40 | 6.23 | 9,075,500 |
29 Jan 2024 | 6.30 | 6.60 | 6.30 | 6.55 | 6.37 | 13,156,600 |
26 Jan 2024 | 6.25 | 6.35 | 6.20 | 6.20 | 6.03 | 1,768,100 |
25 Jan 2024 | 6.35 | 6.35 | 6.20 | 6.30 | 6.13 | 3,091,400 |
24 Jan 2024 | 6.15 | 6.35 | 6.05 | 6.35 | 6.18 | 7,750,900 |
23 Jan 2024 | 6.35 | 6.45 | 6.15 | 6.20 | 6.03 | 8,167,200 |
22 Jan 2024 | 6.40 | 6.45 | 6.25 | 6.35 | 6.18 | 7,696,600 |
19 Jan 2024 | 6.30 | 6.45 | 6.20 | 6.30 | 6.13 | 10,873,000 |
18 Jan 2024 | 6.15 | 6.30 | 6.10 | 6.25 | 6.08 | 8,494,400 |
17 Jan 2024 | 6.30 | 6.40 | 6.15 | 6.15 | 5.98 | 9,117,000 |
16 Jan 2024 | 6.25 | 6.40 | 6.25 | 6.35 | 6.18 | 5,826,000 |
15 Jan 2024 | 6.40 | 6.40 | 6.20 | 6.30 | 6.13 | 15,801,800 |
12 Jan 2024 | 6.45 | 6.70 | 6.45 | 6.55 | 6.37 | 17,127,800 |
11 Jan 2024 | 6.55 | 6.55 | 6.15 | 6.45 | 6.28 | 18,771,000 |
10 Jan 2024 | 6.50 | 6.60 | 6.40 | 6.50 | 6.32 | 12,434,100 |
09 Jan 2024 | 6.85 | 6.95 | 6.45 | 6.50 | 6.32 | 32,470,300 |
08 Jan 2024 | 6.85 | 6.90 | 6.65 | 6.70 | 6.52 | 12,628,600 |
05 Jan 2024 | 7.10 | 7.15 | 6.80 | 6.85 | 6.66 | 39,879,900 |
04 Jan 2024 | 6.80 | 6.95 | 6.70 | 6.90 | 6.71 | 30,810,900 |
03 Jan 2024 | 6.85 | 7.10 | 6.80 | 6.95 | 6.76 | 32,378,300 |
28 Dec 2023 | 6.15 | 6.40 | 6.10 | 6.40 | 6.23 | 32,843,100 |
27 Dec 2023 | 5.90 | 6.15 | 5.90 | 6.05 | 5.89 | 23,482,900 |
26 Dec 2023 | 5.90 | 5.95 | 5.85 | 5.85 | 5.69 | 7,733,200 |
25 Dec 2023 | 6.15 | 6.20 | 5.90 | 5.90 | 5.74 | 16,496,400 |
22 Dec 2023 | 6.05 | 6.10 | 5.85 | 6.05 | 5.89 | 16,516,000 |
21 Dec 2023 | 6.00 | 6.05 | 5.90 | 5.95 | 5.79 | 8,255,400 |
20 Dec 2023 | 5.90 | 6.05 | 5.85 | 5.95 | 5.79 | 8,771,500 |
19 Dec 2023 | 6.00 | 6.05 | 5.85 | 5.90 | 5.74 | 16,269,000 |
18 Dec 2023 | 6.00 | 6.15 | 6.00 | 6.05 | 5.89 | 21,205,100 |
15 Dec 2023 | 5.90 | 6.05 | 5.85 | 5.90 | 5.74 | 12,872,800 |
14 Dec 2023 | 5.85 | 5.95 | 5.70 | 5.85 | 5.69 | 17,179,200 |
13 Dec 2023 | 5.95 | 6.05 | 5.65 | 5.70 | 5.55 | 19,892,300 |
12 Dec 2023 | 6.00 | 6.15 | 5.90 | 6.00 | 5.84 | 25,730,200 |
08 Dec 2023 | 5.85 | 6.35 | 5.70 | 6.25 | 6.08 | 44,869,900 |
07 Dec 2023 | 6.10 | 6.15 | 5.85 | 5.95 | 5.79 | 30,635,400 |
06 Dec 2023 | 6.15 | 6.40 | 6.05 | 6.30 | 6.13 | 50,648,800 |
04 Dec 2023 | 5.90 | 6.40 | 5.85 | 6.20 | 6.03 | 55,825,200 |
01 Dec 2023 | 5.35 | 5.45 | 5.30 | 5.40 | 5.25 | 13,655,300 |
30 Nov 2023 | 5.50 | 5.60 | 5.15 | 5.25 | 5.11 | 52,556,000 |
29 Nov 2023 | 5.50 | 5.65 | 5.30 | 5.35 | 5.21 | 15,226,700 |
28 Nov 2023 | 5.55 | 5.55 | 5.35 | 5.40 | 5.25 | 12,440,800 |
27 Nov 2023 | 5.35 | 5.55 | 5.30 | 5.50 | 5.35 | 26,842,600 |
24 Nov 2023 | 5.60 | 5.60 | 5.20 | 5.25 | 5.11 | 31,643,000 |
23 Nov 2023 | 4.94 | 5.35 | 4.74 | 5.30 | 5.16 | 37,312,100 |
22 Nov 2023 | 4.98 | 4.98 | 4.92 | 4.92 | 4.79 | 6,859,100 |
21 Nov 2023 | 5.00 | 5.00 | 4.92 | 4.96 | 4.83 | 5,779,900 |
20 Nov 2023 | 5.00 | 5.05 | 4.96 | 4.98 | 4.85 | 4,930,500 |
17 Nov 2023 | 5.00 | 5.05 | 4.96 | 4.96 | 4.83 | 2,420,900 |
16 Nov 2023 | 5.00 | 5.05 | 4.96 | 4.98 | 4.85 | 3,072,900 |
15 Nov 2023 | 5.00 | 5.05 | 4.90 | 5.00 | 4.86 | 10,828,800 |
14 Nov 2023 | 5.00 | 5.05 | 4.92 | 4.92 | 4.79 | 1,698,100 |
13 Nov 2023 | 5.00 | 5.05 | 4.98 | 4.98 | 4.85 | 1,727,700 |
10 Nov 2023 | 4.98 | 5.05 | 4.94 | 5.00 | 4.86 | 2,204,900 |
09 Nov 2023 | 5.10 | 5.10 | 4.88 | 4.92 | 4.79 | 6,269,900 |
08 Nov 2023 | 5.20 | 5.20 | 5.05 | 5.10 | 4.96 | 1,774,800 |
07 Nov 2023 | 5.30 | 5.30 | 5.10 | 5.15 | 5.01 | 2,909,100 |
06 Nov 2023 | 5.20 | 5.30 | 5.15 | 5.30 | 5.16 | 1,982,600 |
03 Nov 2023 | 5.10 | 5.25 | 5.05 | 5.20 | 5.06 | 3,160,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |