Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 6.28 | 6.37 | 6.20 | 6.37 | 6.37 | 43,300 |
27 Mar 2024 | 6.11 | 6.34 | 6.11 | 6.13 | 6.13 | 13,600 |
26 Mar 2024 | 6.26 | 6.40 | 6.21 | 6.21 | 6.21 | 24,700 |
25 Mar 2024 | 6.10 | 6.42 | 6.10 | 6.35 | 6.35 | 20,600 |
22 Mar 2024 | 5.90 | 6.24 | 5.90 | 6.23 | 6.23 | 16,100 |
21 Mar 2024 | 6.06 | 6.39 | 6.06 | 6.30 | 6.30 | 16,200 |
20 Mar 2024 | 6.24 | 6.40 | 5.90 | 6.16 | 6.16 | 3,800 |
19 Mar 2024 | 6.25 | 6.37 | 6.16 | 6.32 | 6.32 | 164,900 |
18 Mar 2024 | 6.26 | 6.40 | 6.05 | 6.05 | 6.05 | 27,900 |
15 Mar 2024 | 6.28 | 6.36 | 6.06 | 6.18 | 6.18 | 6,000 |
14 Mar 2024 | 6.35 | 6.35 | 6.13 | 6.23 | 6.23 | 4,700 |
13 Mar 2024 | 6.45 | 6.45 | 6.06 | 6.21 | 6.21 | 17,200 |
12 Mar 2024 | 6.35 | 6.35 | 5.95 | 5.95 | 5.95 | 19,400 |
11 Mar 2024 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | 6,200 |
08 Mar 2024 | 5.85 | 6.18 | 5.85 | 6.07 | 6.07 | 8,800 |
07 Mar 2024 | 6.08 | 6.10 | 5.99 | 5.99 | 5.99 | 10,200 |
06 Mar 2024 | 5.98 | 6.12 | 5.98 | 6.09 | 6.09 | 27,400 |
05 Mar 2024 | 5.86 | 5.98 | 5.86 | 5.86 | 5.86 | 4,000 |
04 Mar 2024 | 6.00 | 6.07 | 5.86 | 5.97 | 5.97 | 13,000 |
01 Mar 2024 | 5.92 | 5.98 | 5.86 | 5.93 | 5.93 | 5,500 |
29 Feb 2024 | 5.85 | 5.94 | 5.80 | 5.94 | 5.94 | 7,500 |
28 Feb 2024 | 6.10 | 6.10 | 5.76 | 5.86 | 5.86 | 7,900 |
27 Feb 2024 | 5.91 | 5.91 | 5.77 | 5.89 | 5.89 | 17,700 |
26 Feb 2024 | 5.89 | 6.00 | 5.88 | 5.89 | 5.89 | 15,000 |
23 Feb 2024 | 5.87 | 6.00 | 5.76 | 5.89 | 5.89 | 11,400 |
22 Feb 2024 | 5.92 | 6.02 | 5.89 | 5.93 | 5.93 | 11,500 |
21 Feb 2024 | 5.92 | 6.02 | 5.80 | 5.80 | 5.80 | 13,600 |
20 Feb 2024 | 5.89 | 6.05 | 5.81 | 5.93 | 5.93 | 24,100 |
16 Feb 2024 | 5.91 | 6.08 | 5.85 | 6.08 | 6.08 | 7,300 |
15 Feb 2024 | 5.94 | 5.96 | 5.86 | 5.86 | 5.86 | 56,600 |
15 Feb 2024 | 0.073 Dividend | |||||
14 Feb 2024 | 6.02 | 6.09 | 5.83 | 5.83 | 5.76 | 38,500 |
13 Feb 2024 | 6.07 | 6.15 | 5.89 | 6.02 | 5.94 | 12,700 |
12 Feb 2024 | 6.10 | 6.18 | 5.92 | 5.92 | 5.85 | 11,800 |
09 Feb 2024 | 6.09 | 6.10 | 5.90 | 6.06 | 5.98 | 35,400 |
08 Feb 2024 | 6.15 | 6.16 | 5.87 | 5.87 | 5.80 | 15,300 |
07 Feb 2024 | 6.00 | 6.15 | 5.93 | 6.01 | 5.93 | 7,400 |
06 Feb 2024 | 5.99 | 6.06 | 5.96 | 5.98 | 5.91 | 9,700 |
05 Feb 2024 | 5.70 | 5.83 | 5.59 | 5.83 | 5.76 | 10,200 |
02 Feb 2024 | 5.79 | 5.80 | 5.70 | 5.80 | 5.73 | 4,500 |
01 Feb 2024 | 6.03 | 6.03 | 5.80 | 5.94 | 5.87 | 9,000 |
31 Jan 2024 | 5.91 | 6.00 | 5.76 | 6.00 | 5.92 | 7,300 |
30 Jan 2024 | 5.80 | 6.00 | 5.80 | 5.91 | 5.84 | 8,200 |
29 Jan 2024 | 6.08 | 6.08 | 5.79 | 5.89 | 5.82 | 17,100 |
26 Jan 2024 | 5.90 | 5.97 | 5.80 | 5.87 | 5.80 | 36,800 |
25 Jan 2024 | 5.83 | 5.94 | 5.70 | 5.81 | 5.74 | 16,800 |
24 Jan 2024 | 5.88 | 5.88 | 5.64 | 5.65 | 5.58 | 11,800 |
23 Jan 2024 | 5.82 | 5.90 | 5.60 | 5.90 | 5.83 | 13,700 |
22 Jan 2024 | 5.68 | 5.80 | 5.59 | 5.70 | 5.63 | 63,700 |
19 Jan 2024 | 5.56 | 5.80 | 5.55 | 5.68 | 5.61 | 39,200 |
18 Jan 2024 | 5.65 | 6.00 | 5.30 | 5.66 | 5.59 | 45,800 |
17 Jan 2024 | 5.70 | 5.71 | 5.58 | 5.63 | 5.56 | 19,700 |
16 Jan 2024 | 5.70 | 5.84 | 5.70 | 5.77 | 5.70 | 86,100 |
12 Jan 2024 | 5.83 | 5.91 | 5.75 | 5.81 | 5.74 | 43,400 |
11 Jan 2024 | 5.84 | 5.90 | 5.70 | 5.70 | 5.63 | 49,300 |
10 Jan 2024 | 5.85 | 5.95 | 5.74 | 5.74 | 5.67 | 25,300 |
09 Jan 2024 | 5.92 | 5.99 | 5.81 | 5.86 | 5.79 | 7,500 |
08 Jan 2024 | 5.81 | 5.97 | 5.81 | 5.86 | 5.79 | 74,400 |
05 Jan 2024 | 6.04 | 6.13 | 5.92 | 5.92 | 5.85 | 61,400 |
04 Jan 2024 | 6.08 | 6.20 | 5.90 | 6.04 | 5.96 | 12,100 |
03 Jan 2024 | 5.94 | 6.13 | 5.82 | 5.99 | 5.91 | 26,500 |
02 Jan 2024 | 6.07 | 6.09 | 5.83 | 5.95 | 5.88 | 37,900 |
29 Dec 2023 | 5.80 | 6.02 | 5.80 | 5.93 | 5.86 | 20,200 |
28 Dec 2023 | 5.94 | 6.10 | 5.79 | 6.10 | 6.02 | 10,800 |
27 Dec 2023 | 6.33 | 6.33 | 5.85 | 5.98 | 5.91 | 26,000 |
26 Dec 2023 | 5.81 | 6.00 | 5.65 | 6.00 | 5.92 | 53,900 |
22 Dec 2023 | 5.70 | 6.00 | 5.69 | 5.99 | 5.91 | 54,600 |
21 Dec 2023 | 5.81 | 6.00 | 5.65 | 5.83 | 5.76 | 37,700 |
20 Dec 2023 | 5.83 | 5.91 | 5.65 | 5.84 | 5.77 | 21,000 |
19 Dec 2023 | 6.00 | 6.13 | 5.73 | 6.07 | 5.99 | 35,900 |
18 Dec 2023 | 6.04 | 6.04 | 5.77 | 5.91 | 5.84 | 58,000 |
15 Dec 2023 | 6.01 | 6.01 | 5.68 | 5.81 | 5.74 | 89,700 |
14 Dec 2023 | 5.96 | 6.07 | 5.83 | 5.97 | 5.90 | 55,800 |
13 Dec 2023 | 5.77 | 5.83 | 5.65 | 5.80 | 5.73 | 38,600 |
12 Dec 2023 | 5.80 | 5.92 | 5.68 | 5.82 | 5.75 | 45,900 |
11 Dec 2023 | 5.88 | 5.99 | 5.77 | 5.89 | 5.82 | 213,400 |
08 Dec 2023 | 5.85 | 5.89 | 5.75 | 5.88 | 5.81 | 51,100 |
07 Dec 2023 | 5.82 | 5.91 | 5.68 | 5.77 | 5.70 | 42,000 |
06 Dec 2023 | 5.89 | 5.94 | 5.76 | 5.76 | 5.69 | 334,700 |
05 Dec 2023 | 5.84 | 5.91 | 5.80 | 5.80 | 5.73 | 77,100 |
04 Dec 2023 | 5.95 | 6.03 | 5.85 | 5.89 | 5.82 | 122,400 |
01 Dec 2023 | 5.77 | 6.26 | 5.77 | 5.94 | 5.87 | 22,700 |
30 Nov 2023 | 6.04 | 6.05 | 5.75 | 6.04 | 5.96 | 20,400 |
29 Nov 2023 | 6.00 | 6.04 | 5.72 | 5.72 | 5.65 | 21,600 |
28 Nov 2023 | 6.00 | 6.09 | 5.95 | 5.95 | 5.88 | 22,700 |
27 Nov 2023 | 6.26 | 6.26 | 5.78 | 5.98 | 5.91 | 18,200 |
24 Nov 2023 | 5.90 | 6.01 | 5.85 | 5.90 | 5.83 | 11,200 |
22 Nov 2023 | 6.01 | 6.01 | 5.55 | 5.57 | 5.50 | 18,900 |
21 Nov 2023 | 5.90 | 6.04 | 5.70 | 5.85 | 5.78 | 15,800 |
20 Nov 2023 | 5.93 | 6.12 | 5.77 | 5.88 | 5.81 | 12,100 |
17 Nov 2023 | 5.82 | 5.95 | 5.67 | 5.82 | 5.75 | 29,400 |
16 Nov 2023 | 5.78 | 5.79 | 5.62 | 5.78 | 5.71 | 34,700 |
15 Nov 2023 | 5.91 | 6.04 | 5.77 | 5.85 | 5.78 | 31,700 |
14 Nov 2023 | 5.87 | 6.04 | 5.74 | 5.87 | 5.80 | 18,200 |
13 Nov 2023 | 6.15 | 6.15 | 5.70 | 5.82 | 5.75 | 23,900 |
10 Nov 2023 | 5.78 | 5.89 | 5.70 | 5.78 | 5.71 | 19,900 |
09 Nov 2023 | 5.68 | 5.89 | 5.59 | 5.89 | 5.82 | 10,100 |
09 Nov 2023 | 0.073 Dividend | |||||
08 Nov 2023 | 5.86 | 5.99 | 5.80 | 5.96 | 5.81 | 16,700 |
07 Nov 2023 | 5.96 | 6.15 | 5.80 | 5.88 | 5.74 | 38,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |