Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 4.7000 | 4.9600 | 4.7000 | 4.9600 | 4.9600 | 340 |
27 Mar 2024 | 4.7600 | 4.8800 | 4.6700 | 4.7200 | 4.7200 | 20,000 |
26 Mar 2024 | 4.7300 | 4.8500 | 4.7300 | 4.7500 | 4.7500 | 3,100 |
25 Mar 2024 | 4.8500 | 4.9700 | 4.7500 | 4.7500 | 4.7500 | 8,400 |
22 Mar 2024 | 4.9300 | 4.9300 | 4.7300 | 4.8300 | 4.8300 | 12,400 |
21 Mar 2024 | 4.7200 | 4.9400 | 4.6800 | 4.7600 | 4.7600 | 28,000 |
20 Mar 2024 | 4.7700 | 4.9300 | 4.5800 | 4.7100 | 4.7100 | 51,000 |
19 Mar 2024 | 4.8400 | 5.0200 | 4.6500 | 4.6600 | 4.6600 | 12,400 |
18 Mar 2024 | 4.8900 | 5.0800 | 4.6700 | 4.7300 | 4.7300 | 94,700 |
15 Mar 2024 | 4.8500 | 5.0500 | 4.8200 | 4.9000 | 4.9000 | 64,500 |
14 Mar 2024 | 4.9500 | 5.1600 | 4.7800 | 4.8800 | 4.8800 | 24,200 |
13 Mar 2024 | 5.1600 | 5.1600 | 4.9200 | 4.9700 | 4.9700 | 3,800 |
12 Mar 2024 | 5.0400 | 5.1500 | 4.9100 | 4.9800 | 4.9800 | 8,900 |
11 Mar 2024 | 4.9000 | 4.9900 | 4.8300 | 4.9600 | 4.9600 | 11,400 |
08 Mar 2024 | 4.6300 | 4.7800 | 4.5800 | 4.7700 | 4.7700 | 107,500 |
07 Mar 2024 | 4.5200 | 4.6500 | 4.5200 | 4.5800 | 4.5800 | 18,300 |
06 Mar 2024 | 4.6900 | 4.6900 | 4.5000 | 4.5300 | 4.5300 | 10,600 |
05 Mar 2024 | 4.5200 | 4.6900 | 4.4100 | 4.5700 | 4.5700 | 28,100 |
04 Mar 2024 | 4.7300 | 4.7500 | 4.3900 | 4.5500 | 4.5500 | 25,100 |
01 Mar 2024 | 4.6900 | 4.7400 | 4.5500 | 4.6200 | 4.6200 | 29,900 |
29 Feb 2024 | 4.6500 | 4.7800 | 4.5800 | 4.6900 | 4.6900 | 16,600 |
28 Feb 2024 | 4.7900 | 4.7900 | 4.6000 | 4.6200 | 4.6200 | 19,100 |
27 Feb 2024 | 4.7600 | 4.9400 | 4.6600 | 4.7400 | 4.7400 | 79,200 |
26 Feb 2024 | 4.8400 | 5.0000 | 4.7200 | 4.8300 | 4.8300 | 10,000 |
23 Feb 2024 | 4.8000 | 4.9700 | 4.7100 | 4.8300 | 4.8300 | 33,800 |
22 Feb 2024 | 4.7500 | 4.8000 | 4.6500 | 4.7800 | 4.7800 | 19,500 |
21 Feb 2024 | 4.8300 | 4.8500 | 4.6300 | 4.6600 | 4.6600 | 32,400 |
20 Feb 2024 | 5.0500 | 5.0500 | 4.7400 | 4.7400 | 4.7400 | 24,000 |
16 Feb 2024 | 4.8700 | 4.9200 | 4.7900 | 4.8700 | 4.8700 | 7,800 |
15 Feb 2024 | 4.9700 | 4.9700 | 4.8700 | 4.8700 | 4.8700 | 4,400 |
14 Feb 2024 | 4.8200 | 4.8900 | 4.8200 | 4.8600 | 4.8600 | 13,000 |
13 Feb 2024 | 4.9100 | 4.9400 | 4.8000 | 4.8000 | 4.8000 | 17,500 |
12 Feb 2024 | 4.8800 | 5.0300 | 4.8800 | 4.8800 | 4.8800 | 9,900 |
09 Feb 2024 | 4.9400 | 4.9500 | 4.8100 | 4.8900 | 4.8900 | 8,200 |
08 Feb 2024 | 4.9300 | 5.0200 | 4.8400 | 4.8900 | 4.8900 | 19,800 |
07 Feb 2024 | 4.9700 | 5.0400 | 4.9000 | 4.9100 | 4.9100 | 20,200 |
06 Feb 2024 | 5.1100 | 5.2600 | 4.9700 | 4.9900 | 4.9900 | 23,700 |
05 Feb 2024 | 5.2800 | 5.3500 | 5.0400 | 5.1500 | 5.1500 | 24,400 |
02 Feb 2024 | 5.3600 | 5.5000 | 5.2000 | 5.2900 | 5.2900 | 23,900 |
01 Feb 2024 | 5.7400 | 5.7400 | 5.4100 | 5.4200 | 5.4200 | 23,600 |
31 Jan 2024 | 5.5900 | 5.7800 | 5.4900 | 5.4900 | 5.4900 | 20,300 |
30 Jan 2024 | 5.7000 | 5.7300 | 5.5600 | 5.6800 | 5.6800 | 15,900 |
29 Jan 2024 | 5.7800 | 5.8500 | 5.6700 | 5.7500 | 5.7500 | 20,200 |
26 Jan 2024 | 5.8500 | 5.8500 | 5.7000 | 5.8000 | 5.8000 | 19,200 |
25 Jan 2024 | 5.8000 | 5.8600 | 5.8000 | 5.8300 | 5.8300 | 16,900 |
24 Jan 2024 | 5.9000 | 5.9600 | 5.7700 | 5.8000 | 5.8000 | 15,100 |
23 Jan 2024 | 5.8400 | 5.8800 | 5.8000 | 5.8000 | 5.8000 | 46,500 |
22 Jan 2024 | 5.8500 | 5.9000 | 5.8000 | 5.8500 | 5.8500 | 23,400 |
19 Jan 2024 | 5.8000 | 5.8900 | 5.7400 | 5.8500 | 5.8500 | 21,800 |
18 Jan 2024 | 5.8000 | 5.9800 | 5.7600 | 5.8400 | 5.8400 | 41,800 |
17 Jan 2024 | 5.8000 | 5.8700 | 5.8000 | 5.8200 | 5.8200 | 26,800 |
16 Jan 2024 | 5.9100 | 5.9500 | 5.8000 | 5.8500 | 5.8500 | 64,600 |
12 Jan 2024 | 5.9100 | 6.0100 | 5.8400 | 5.9100 | 5.9100 | 16,500 |
11 Jan 2024 | 5.9500 | 6.1600 | 5.8300 | 5.8700 | 5.8700 | 22,900 |
10 Jan 2024 | 5.9400 | 5.9700 | 5.8400 | 5.9300 | 5.9300 | 20,200 |
09 Jan 2024 | 6.0800 | 6.0800 | 5.9600 | 5.9600 | 5.9600 | 9,500 |
08 Jan 2024 | 6.0800 | 6.2200 | 6.0400 | 6.0500 | 6.0500 | 10,100 |
05 Jan 2024 | 6.1300 | 6.3700 | 6.1100 | 6.1600 | 6.1600 | 24,300 |
04 Jan 2024 | 6.3100 | 6.3700 | 6.1100 | 6.2000 | 6.2000 | 11,500 |
04 Jan 2024 | 0.06 Dividend | |||||
03 Jan 2024 | 6.3300 | 6.4400 | 6.2400 | 6.3000 | 6.2400 | 22,400 |
02 Jan 2024 | 6.3900 | 6.5100 | 6.3000 | 6.4000 | 6.3390 | 31,000 |
29 Dec 2023 | 6.4500 | 6.4500 | 6.2800 | 6.4000 | 6.3390 | 69,900 |
28 Dec 2023 | 6.4000 | 6.4900 | 6.3800 | 6.4300 | 6.3688 | 8,900 |
27 Dec 2023 | 6.4000 | 6.4500 | 6.3300 | 6.3400 | 6.2796 | 68,700 |
26 Dec 2023 | 6.2300 | 6.4500 | 6.2300 | 6.4300 | 6.3688 | 10,600 |
22 Dec 2023 | 6.3800 | 6.4500 | 6.2300 | 6.2400 | 6.1806 | 49,000 |
21 Dec 2023 | 6.4700 | 6.4700 | 6.3600 | 6.3600 | 6.2994 | 10,300 |
20 Dec 2023 | 6.3200 | 6.5700 | 6.0500 | 6.4800 | 6.4183 | 33,600 |
19 Dec 2023 | 6.5500 | 6.5500 | 6.3100 | 6.4000 | 6.3390 | 29,500 |
18 Dec 2023 | 6.3200 | 6.5500 | 6.2800 | 6.4000 | 6.3390 | 85,500 |
15 Dec 2023 | 6.3100 | 6.4000 | 6.2200 | 6.4000 | 6.3390 | 28,500 |
14 Dec 2023 | 6.4400 | 6.5000 | 6.2900 | 6.4000 | 6.3390 | 27,300 |
13 Dec 2023 | 6.3000 | 6.4300 | 6.2600 | 6.4200 | 6.3589 | 19,800 |
12 Dec 2023 | 6.3500 | 6.4000 | 6.3500 | 6.3500 | 6.2895 | 17,700 |
11 Dec 2023 | 6.4000 | 6.5600 | 6.3500 | 6.4500 | 6.3886 | 19,000 |
08 Dec 2023 | 6.3900 | 6.4500 | 6.3000 | 6.4500 | 6.3886 | 15,100 |
07 Dec 2023 | 6.2900 | 6.4000 | 6.2500 | 6.3900 | 6.3291 | 19,100 |
06 Dec 2023 | 6.1200 | 6.3000 | 6.0300 | 6.2900 | 6.2301 | 107,100 |
05 Dec 2023 | 6.1100 | 6.2000 | 6.0700 | 6.1500 | 6.0914 | 25,000 |
04 Dec 2023 | 5.9900 | 6.1900 | 5.9900 | 6.1500 | 6.0914 | 31,800 |
01 Dec 2023 | 5.9300 | 6.1200 | 5.7700 | 6.0500 | 5.9924 | 147,800 |
30 Nov 2023 | 5.9600 | 6.1600 | 5.8000 | 5.9800 | 5.9230 | 53,100 |
29 Nov 2023 | 5.9000 | 6.1900 | 5.8700 | 6.0200 | 5.9627 | 72,400 |
28 Nov 2023 | 5.8200 | 5.9300 | 5.7800 | 5.7900 | 5.7349 | 11,200 |
27 Nov 2023 | 5.8200 | 6.1400 | 5.7900 | 5.7900 | 5.7349 | 29,600 |
24 Nov 2023 | 5.8100 | 5.9100 | 5.8100 | 5.8900 | 5.8339 | 3,800 |
22 Nov 2023 | 5.8900 | 5.8900 | 5.7100 | 5.8500 | 5.7943 | 6,900 |
21 Nov 2023 | 5.8900 | 5.9600 | 5.7200 | 5.8000 | 5.7448 | 7,200 |
20 Nov 2023 | 6.1900 | 6.1900 | 5.8000 | 5.8000 | 5.7448 | 5,500 |
17 Nov 2023 | 5.9300 | 5.9400 | 5.7900 | 5.9400 | 5.8834 | 10,100 |
16 Nov 2023 | 5.8500 | 5.9500 | 5.7500 | 5.8500 | 5.7943 | 12,500 |
15 Nov 2023 | 6.0000 | 6.0000 | 5.7700 | 5.8700 | 5.8141 | 9,900 |
14 Nov 2023 | 6.0600 | 6.1400 | 5.7600 | 5.8000 | 5.7448 | 37,600 |
13 Nov 2023 | 5.7100 | 5.8400 | 5.7000 | 5.7500 | 5.6952 | 8,100 |
10 Nov 2023 | 5.7700 | 6.0100 | 5.6500 | 5.7900 | 5.7349 | 10,700 |
09 Nov 2023 | 5.7700 | 5.9000 | 5.6500 | 5.7400 | 5.6853 | 15,100 |
08 Nov 2023 | 5.7100 | 5.9500 | 5.5900 | 5.8000 | 5.7448 | 11,300 |
07 Nov 2023 | 5.7800 | 5.8500 | 5.7200 | 5.7300 | 5.6754 | 15,200 |
06 Nov 2023 | 5.5900 | 5.8300 | 5.5900 | 5.7300 | 5.6754 | 11,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |