Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 5.0400 | 5.0400 | 4.8950 | 4.9770 | 4.9770 | 1,205,749 |
27 Mar 2024 | 4.9590 | 5.0420 | 4.9300 | 5.0160 | 5.0160 | 3,269,954 |
26 Mar 2024 | 4.9810 | 4.9850 | 4.9250 | 4.9780 | 4.9780 | 1,989,128 |
25 Mar 2024 | 4.9950 | 5.0300 | 4.9400 | 5.0060 | 5.0060 | 2,157,409 |
22 Mar 2024 | 4.9260 | 5.0360 | 4.9250 | 4.9900 | 4.9900 | 2,599,994 |
21 Mar 2024 | 4.9600 | 5.0700 | 4.8960 | 4.9380 | 4.9380 | 3,668,194 |
20 Mar 2024 | 4.8180 | 4.9260 | 4.8100 | 4.8700 | 4.8700 | 1,866,908 |
19 Mar 2024 | 4.9100 | 4.9100 | 4.7470 | 4.8670 | 4.8670 | 2,757,459 |
18 Mar 2024 | 4.6640 | 4.9260 | 4.6640 | 4.8280 | 4.8280 | 4,870,312 |
15 Mar 2024 | 4.6280 | 4.7270 | 4.5750 | 4.6570 | 4.6570 | 4,479,445 |
14 Mar 2024 | 4.6820 | 4.7130 | 4.6310 | 4.6380 | 4.6380 | 2,626,274 |
13 Mar 2024 | 4.6930 | 4.7160 | 4.6250 | 4.7080 | 4.7080 | 2,150,107 |
12 Mar 2024 | 4.6030 | 4.7420 | 4.5890 | 4.7010 | 4.7010 | 3,420,134 |
11 Mar 2024 | 4.5300 | 4.6100 | 4.5250 | 4.5860 | 4.5860 | 2,182,528 |
08 Mar 2024 | 4.5490 | 4.6420 | 4.4800 | 4.5800 | 4.5800 | 2,798,162 |
07 Mar 2024 | 4.5420 | 4.5950 | 4.4880 | 4.5420 | 4.5420 | 3,395,188 |
06 Mar 2024 | 4.5510 | 4.6430 | 4.5400 | 4.5780 | 4.5780 | 2,898,833 |
05 Mar 2024 | 4.5860 | 4.6050 | 4.5110 | 4.5470 | 4.5470 | 3,700,120 |
04 Mar 2024 | 4.7290 | 4.7450 | 4.6180 | 4.6540 | 4.6540 | 2,271,760 |
01 Mar 2024 | 4.7270 | 4.7660 | 4.6130 | 4.7370 | 4.7370 | 3,953,393 |
29 Feb 2024 | 4.6870 | 4.7640 | 4.6040 | 4.7230 | 4.7230 | 4,575,797 |
28 Feb 2024 | 4.6570 | 4.7140 | 4.5880 | 4.7050 | 4.7050 | 4,351,790 |
27 Feb 2024 | 4.4740 | 4.6390 | 4.4510 | 4.6240 | 4.6240 | 4,876,016 |
26 Feb 2024 | 4.4130 | 4.4610 | 4.2910 | 4.4290 | 4.4290 | 3,951,770 |
23 Feb 2024 | 4.4310 | 4.4670 | 4.3770 | 4.4000 | 4.4000 | 3,130,301 |
22 Feb 2024 | 4.5500 | 4.5630 | 4.4310 | 4.4350 | 4.4350 | 6,567,181 |
21 Feb 2024 | 4.4930 | 4.5680 | 4.4720 | 4.5060 | 4.5060 | 4,546,920 |
20 Feb 2024 | 4.5380 | 4.5560 | 4.4490 | 4.4800 | 4.4800 | 5,671,087 |
19 Feb 2024 | 4.7500 | 4.7560 | 4.5730 | 4.5820 | 4.5820 | 5,750,096 |
16 Feb 2024 | 4.6640 | 4.8770 | 4.6640 | 4.7560 | 4.7560 | 7,448,084 |
15 Feb 2024 | 4.9100 | 4.9300 | 4.6330 | 4.6560 | 4.6560 | 9,121,134 |
14 Feb 2024 | 5.5000 | 5.5000 | 4.9100 | 4.9350 | 4.9350 | 17,685,681 |
13 Feb 2024 | 5.6060 | 5.6400 | 5.4640 | 5.5160 | 5.5160 | 3,808,873 |
12 Feb 2024 | 5.5300 | 5.6740 | 5.5240 | 5.6020 | 5.6020 | 2,180,713 |
09 Feb 2024 | 5.5920 | 5.5920 | 5.4780 | 5.5340 | 5.5340 | 2,237,322 |
08 Feb 2024 | 5.4720 | 5.6400 | 5.4640 | 5.5660 | 5.5660 | 2,328,550 |
07 Feb 2024 | 5.5180 | 5.5520 | 5.4440 | 5.4700 | 5.4700 | 2,243,836 |
06 Feb 2024 | 5.4800 | 5.5900 | 5.4620 | 5.5300 | 5.5300 | 1,971,442 |
05 Feb 2024 | 5.6120 | 5.6920 | 5.4340 | 5.4480 | 5.4480 | 4,554,464 |
05 Feb 2024 | 0.15 Dividend | |||||
02 Feb 2024 | 5.8120 | 5.8820 | 5.7500 | 5.7560 | 5.6060 | 2,298,749 |
01 Feb 2024 | 5.7500 | 5.8100 | 5.6800 | 5.7700 | 5.6196 | 1,739,420 |
31 Jan 2024 | 5.8060 | 5.8660 | 5.7620 | 5.7620 | 5.6118 | 2,316,745 |
30 Jan 2024 | 5.7920 | 5.8120 | 5.7420 | 5.7800 | 5.6294 | 1,390,250 |
29 Jan 2024 | 5.7660 | 5.7800 | 5.6940 | 5.7640 | 5.6138 | 1,590,753 |
26 Jan 2024 | 5.7620 | 5.8340 | 5.6960 | 5.7840 | 5.6333 | 1,483,699 |
25 Jan 2024 | 5.8120 | 5.8240 | 5.6960 | 5.7620 | 5.6118 | 2,234,862 |
24 Jan 2024 | 5.8700 | 5.9480 | 5.7940 | 5.8280 | 5.6761 | 2,784,230 |
23 Jan 2024 | 5.7480 | 5.8220 | 5.7020 | 5.7780 | 5.6274 | 1,835,783 |
22 Jan 2024 | 5.6800 | 5.7500 | 5.6700 | 5.7060 | 5.5573 | 1,711,331 |
19 Jan 2024 | 5.7340 | 5.7520 | 5.6480 | 5.6500 | 5.5028 | 2,060,497 |
18 Jan 2024 | 5.7100 | 5.7680 | 5.6040 | 5.6800 | 5.5320 | 2,851,140 |
17 Jan 2024 | 5.6340 | 5.7400 | 5.5420 | 5.6600 | 5.5125 | 3,391,840 |
16 Jan 2024 | 5.8400 | 5.8640 | 5.6800 | 5.7520 | 5.6021 | 3,397,939 |
15 Jan 2024 | 6.1220 | 6.1620 | 5.8640 | 5.8660 | 5.7131 | 4,108,148 |
12 Jan 2024 | 6.3360 | 6.3960 | 6.0040 | 6.1220 | 5.9625 | 5,171,577 |
11 Jan 2024 | 6.3600 | 6.4500 | 6.3160 | 6.3240 | 6.1592 | 3,286,926 |
10 Jan 2024 | 6.2900 | 6.3480 | 6.2500 | 6.3300 | 6.1650 | 2,881,276 |
09 Jan 2024 | 6.2540 | 6.3440 | 6.2120 | 6.3100 | 6.1456 | 2,613,564 |
08 Jan 2024 | 6.1440 | 6.2400 | 6.0700 | 6.2400 | 6.0774 | 2,039,595 |
05 Jan 2024 | 6.1160 | 6.1800 | 6.0740 | 6.1780 | 6.0170 | 1,816,271 |
04 Jan 2024 | 6.1600 | 6.2000 | 6.1140 | 6.1660 | 6.0053 | 2,052,534 |
03 Jan 2024 | 6.3160 | 6.3160 | 6.1100 | 6.1460 | 5.9858 | 3,459,153 |
02 Jan 2024 | 6.3120 | 6.4100 | 6.2820 | 6.3300 | 6.1650 | 1,972,928 |
29 Dec 2023 | 6.3000 | 6.3440 | 6.3000 | 6.3120 | 6.1475 | 667,897 |
28 Dec 2023 | 6.3580 | 6.3720 | 6.2640 | 6.3120 | 6.1475 | 1,187,021 |
27 Dec 2023 | 6.3300 | 6.3840 | 6.2900 | 6.3620 | 6.1962 | 1,527,533 |
22 Dec 2023 | 6.3340 | 6.3840 | 6.2520 | 6.3140 | 6.1495 | 1,523,177 |
21 Dec 2023 | 6.3580 | 6.4240 | 6.3260 | 6.3560 | 6.1904 | 1,522,032 |
20 Dec 2023 | 6.4480 | 6.4720 | 6.3460 | 6.4300 | 6.2624 | 1,956,259 |
19 Dec 2023 | 6.3400 | 6.4500 | 6.3120 | 6.3960 | 6.2293 | 1,918,126 |
18 Dec 2023 | 6.2240 | 6.4380 | 6.1440 | 6.3720 | 6.2059 | 2,266,378 |
15 Dec 2023 | 6.3680 | 6.4220 | 6.2900 | 6.3020 | 6.1378 | 2,696,370 |
14 Dec 2023 | 6.3080 | 6.4220 | 6.2920 | 6.3460 | 6.1806 | 3,494,799 |
13 Dec 2023 | 6.2320 | 6.2640 | 6.1160 | 6.1620 | 6.0014 | 2,548,452 |
12 Dec 2023 | 6.3800 | 6.4240 | 6.2060 | 6.2740 | 6.1105 | 2,041,907 |
11 Dec 2023 | 6.3500 | 6.3980 | 6.2700 | 6.3000 | 6.1358 | 2,481,940 |
08 Dec 2023 | 6.4460 | 6.4800 | 6.3380 | 6.3980 | 6.2313 | 2,820,874 |
07 Dec 2023 | 6.7400 | 6.7500 | 6.4100 | 6.4320 | 6.2644 | 5,433,272 |
06 Dec 2023 | 6.7780 | 6.8600 | 6.7320 | 6.7980 | 6.6208 | 2,023,318 |
05 Dec 2023 | 6.8280 | 6.8340 | 6.7180 | 6.7520 | 6.5760 | 1,660,720 |
04 Dec 2023 | 6.9400 | 6.9840 | 6.8080 | 6.8400 | 6.6618 | 1,485,693 |
01 Dec 2023 | 6.9700 | 7.0060 | 6.7860 | 6.9660 | 6.7845 | 1,567,703 |
30 Nov 2023 | 7.0580 | 7.0580 | 6.8720 | 6.9120 | 6.7319 | 2,542,228 |
29 Nov 2023 | 7.0200 | 7.1000 | 6.9780 | 7.0180 | 6.8351 | 1,421,554 |
28 Nov 2023 | 6.9740 | 7.0480 | 6.8960 | 7.0340 | 6.8507 | 1,695,079 |
27 Nov 2023 | 7.0700 | 7.1000 | 6.9760 | 7.0180 | 6.8351 | 1,916,546 |
24 Nov 2023 | 7.0900 | 7.1240 | 6.9700 | 7.1200 | 6.9345 | 1,328,516 |
23 Nov 2023 | 7.0640 | 7.1620 | 7.0340 | 7.1360 | 6.9500 | 2,154,968 |
22 Nov 2023 | 6.6060 | 7.1920 | 6.6060 | 7.0620 | 6.8780 | 9,895,718 |
21 Nov 2023 | 6.7400 | 6.7920 | 6.5620 | 6.6220 | 6.4494 | 2,249,191 |
20 Nov 2023 | 6.7980 | 6.8100 | 6.7000 | 6.7700 | 6.5936 | 1,563,901 |
17 Nov 2023 | 6.6140 | 6.8040 | 6.6140 | 6.7180 | 6.5429 | 2,346,560 |
16 Nov 2023 | 6.7120 | 6.7360 | 6.6140 | 6.6220 | 6.4494 | 2,138,488 |
15 Nov 2023 | 6.7200 | 6.8340 | 6.6760 | 6.7260 | 6.5507 | 3,491,525 |
14 Nov 2023 | 6.6120 | 6.7720 | 6.5460 | 6.7000 | 6.5254 | 3,460,918 |
13 Nov 2023 | 6.6580 | 6.6580 | 6.5300 | 6.5900 | 6.4183 | 1,949,929 |
10 Nov 2023 | 6.8080 | 6.8500 | 6.4820 | 6.5740 | 6.4027 | 5,477,506 |
09 Nov 2023 | 6.8200 | 7.0000 | 6.7800 | 6.8700 | 6.6910 | 3,046,434 |
08 Nov 2023 | 6.7360 | 6.8640 | 6.7040 | 6.8040 | 6.6267 | 1,251,171 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |