Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.7400 | 4.7400 | 4.5300 | 4.5600 | 4.5600 | 1,361,732 |
02 May 2024 | 4.6660 | 4.7000 | 4.3340 | 4.6920 | 4.6920 | 2,796,353 |
30 Apr 2024 | 5.1000 | 5.1500 | 4.1320 | 4.5620 | 4.5620 | 5,363,323 |
29 Apr 2024 | 5.5400 | 5.9100 | 4.9500 | 4.9500 | 4.9500 | 2,201,911 |
26 Apr 2024 | 5.4850 | 5.5450 | 5.4600 | 5.5250 | 5.5250 | 322,394 |
25 Apr 2024 | 5.3400 | 5.5000 | 5.3000 | 5.4500 | 5.4500 | 748,152 |
24 Apr 2024 | 5.7100 | 5.7100 | 5.5300 | 5.5300 | 5.5300 | 544,839 |
23 Apr 2024 | 5.6850 | 5.6950 | 5.6100 | 5.6550 | 5.6550 | 417,338 |
22 Apr 2024 | 5.6050 | 5.7650 | 5.6050 | 5.6650 | 5.6650 | 755,458 |
19 Apr 2024 | 5.4950 | 5.5800 | 5.4700 | 5.5600 | 5.5600 | 637,669 |
18 Apr 2024 | 5.4550 | 5.6000 | 5.4550 | 5.5300 | 5.5300 | 494,252 |
17 Apr 2024 | 5.4200 | 5.4900 | 5.3200 | 5.4300 | 5.4300 | 573,860 |
16 Apr 2024 | 5.6800 | 5.7050 | 5.4050 | 5.4200 | 5.4200 | 1,003,068 |
16 Apr 2024 | 0.5 Dividend | |||||
15 Apr 2024 | 6.2000 | 6.2150 | 5.9800 | 5.9900 | 5.4900 | 619,207 |
12 Apr 2024 | 6.2000 | 6.3100 | 6.1250 | 6.1750 | 5.6596 | 755,772 |
11 Apr 2024 | 6.0950 | 6.1800 | 6.0550 | 6.1400 | 5.6275 | 592,156 |
10 Apr 2024 | 6.2000 | 6.2550 | 6.0500 | 6.0950 | 5.5862 | 449,436 |
09 Apr 2024 | 6.1050 | 6.2400 | 6.0800 | 6.1900 | 5.6733 | 582,452 |
08 Apr 2024 | 6.0200 | 6.1300 | 6.0150 | 6.1100 | 5.6000 | 871,519 |
05 Apr 2024 | 6.0200 | 6.0800 | 6.0050 | 6.0100 | 5.5083 | 434,546 |
04 Apr 2024 | 6.1500 | 6.1700 | 6.0750 | 6.1000 | 5.5908 | 492,416 |
03 Apr 2024 | 6.1400 | 6.1900 | 6.1250 | 6.1300 | 5.6183 | 292,505 |
02 Apr 2024 | 6.2500 | 6.2600 | 6.1350 | 6.1400 | 5.6275 | 418,587 |
28 Mar 2024 | 6.0450 | 6.2250 | 6.0450 | 6.1800 | 5.6641 | 534,913 |
27 Mar 2024 | 6.0900 | 6.0900 | 6.0300 | 6.0300 | 5.5267 | 412,454 |
26 Mar 2024 | 6.0300 | 6.0650 | 6.0050 | 6.0600 | 5.5542 | 431,929 |
25 Mar 2024 | 6.0600 | 6.1000 | 6.0100 | 6.0350 | 5.5312 | 601,915 |
22 Mar 2024 | 6.1100 | 6.2450 | 6.0150 | 6.0600 | 5.5542 | 502,628 |
21 Mar 2024 | 5.9850 | 6.1600 | 5.9800 | 6.1350 | 5.6229 | 1,023,468 |
20 Mar 2024 | 5.7750 | 6.0000 | 5.7650 | 5.9150 | 5.4213 | 863,638 |
19 Mar 2024 | 5.9000 | 5.9900 | 5.7850 | 5.7900 | 5.3067 | 887,592 |
18 Mar 2024 | 5.9650 | 5.9850 | 5.9050 | 5.9350 | 5.4396 | 370,941 |
15 Mar 2024 | 6.0600 | 6.0900 | 5.9250 | 5.9250 | 5.4304 | 1,376,417 |
14 Mar 2024 | 6.0350 | 6.2500 | 5.9750 | 6.0450 | 5.5404 | 955,901 |
13 Mar 2024 | 6.3300 | 6.3900 | 6.1700 | 6.2850 | 5.7604 | 879,383 |
12 Mar 2024 | 6.1950 | 6.3350 | 6.1550 | 6.3150 | 5.7879 | 884,148 |
11 Mar 2024 | 5.9900 | 6.1700 | 5.9400 | 6.1700 | 5.6550 | 605,150 |
08 Mar 2024 | 6.2400 | 6.2750 | 6.1850 | 6.2500 | 5.7283 | 355,476 |
07 Mar 2024 | 6.0000 | 6.2500 | 5.9350 | 6.2250 | 5.7054 | 833,111 |
06 Mar 2024 | 5.9900 | 6.0300 | 5.9200 | 6.0150 | 5.5129 | 535,762 |
05 Mar 2024 | 6.0000 | 6.0000 | 5.8350 | 5.9600 | 5.4625 | 851,103 |
04 Mar 2024 | 6.1800 | 6.1800 | 5.9750 | 6.0300 | 5.5267 | 618,473 |
01 Mar 2024 | 6.0350 | 6.3700 | 6.0200 | 6.0800 | 5.5725 | 947,811 |
29 Feb 2024 | 6.1000 | 6.3000 | 5.8500 | 5.9850 | 5.4854 | 933,519 |
28 Feb 2024 | 6.3150 | 6.3950 | 6.2200 | 6.3350 | 5.8062 | 289,809 |
27 Feb 2024 | 6.0600 | 6.3400 | 6.0600 | 6.3400 | 5.8108 | 448,339 |
26 Feb 2024 | 6.0050 | 6.0850 | 5.9550 | 6.0850 | 5.5771 | 308,116 |
23 Feb 2024 | 6.1550 | 6.1550 | 6.0100 | 6.0400 | 5.5358 | 294,304 |
22 Feb 2024 | 5.9900 | 6.1350 | 5.9900 | 6.1300 | 5.6183 | 355,378 |
21 Feb 2024 | 6.0000 | 6.0750 | 5.9550 | 5.9550 | 5.4579 | 279,975 |
20 Feb 2024 | 6.2600 | 6.2600 | 5.9550 | 6.0000 | 5.4992 | 531,775 |
19 Feb 2024 | 6.1100 | 6.2700 | 6.1100 | 6.2450 | 5.7237 | 195,758 |
16 Feb 2024 | 6.2000 | 6.2500 | 6.1200 | 6.1350 | 5.6229 | 192,889 |
15 Feb 2024 | 6.1000 | 6.2450 | 6.1000 | 6.1800 | 5.6641 | 363,438 |
14 Feb 2024 | 6.0350 | 6.1700 | 6.0350 | 6.0600 | 5.5542 | 475,924 |
13 Feb 2024 | 6.0300 | 6.0800 | 6.0050 | 6.0550 | 5.5496 | 337,315 |
12 Feb 2024 | 5.8000 | 6.0500 | 5.8000 | 6.0250 | 5.5221 | 479,566 |
09 Feb 2024 | 5.8000 | 5.8800 | 5.8000 | 5.8400 | 5.3525 | 172,766 |
08 Feb 2024 | 5.8150 | 5.9550 | 5.7850 | 5.8950 | 5.4029 | 250,289 |
07 Feb 2024 | 5.7500 | 5.8700 | 5.7500 | 5.8000 | 5.3159 | 252,250 |
06 Feb 2024 | 5.9600 | 5.9600 | 5.7100 | 5.7650 | 5.2838 | 458,265 |
05 Feb 2024 | 5.9000 | 5.9650 | 5.8850 | 5.9100 | 5.4167 | 406,624 |
02 Feb 2024 | 5.8450 | 5.9850 | 5.8450 | 5.9100 | 5.4167 | 314,510 |
01 Feb 2024 | 5.6900 | 5.8900 | 5.6750 | 5.8450 | 5.3571 | 529,985 |
31 Jan 2024 | 5.7600 | 5.7750 | 5.6250 | 5.7000 | 5.2242 | 570,610 |
30 Jan 2024 | 5.8000 | 5.8750 | 5.7700 | 5.7700 | 5.2884 | 587,015 |
29 Jan 2024 | 5.9500 | 5.9500 | 5.6350 | 5.7600 | 5.2792 | 979,380 |
26 Jan 2024 | 5.8900 | 6.0150 | 5.8350 | 5.9900 | 5.4900 | 396,634 |
25 Jan 2024 | 5.9000 | 5.9450 | 5.8000 | 5.8850 | 5.3938 | 403,243 |
24 Jan 2024 | 5.8300 | 5.9800 | 5.8300 | 5.9050 | 5.4121 | 391,500 |
23 Jan 2024 | 5.8700 | 5.9500 | 5.8100 | 5.9250 | 5.4304 | 455,633 |
22 Jan 2024 | 5.8100 | 5.8850 | 5.7500 | 5.8250 | 5.3388 | 295,103 |
19 Jan 2024 | 5.9600 | 5.9600 | 5.7250 | 5.7850 | 5.3021 | 406,358 |
18 Jan 2024 | 5.8650 | 5.9000 | 5.7700 | 5.7850 | 5.3021 | 295,707 |
17 Jan 2024 | 6.0600 | 6.0600 | 5.8450 | 5.8900 | 5.3983 | 333,209 |
16 Jan 2024 | 6.0000 | 6.0500 | 5.9850 | 6.0400 | 5.5358 | 265,268 |
15 Jan 2024 | 6.0400 | 6.0500 | 5.9950 | 6.0400 | 5.5358 | 323,992 |
12 Jan 2024 | 5.9500 | 6.0950 | 5.9500 | 6.0450 | 5.5404 | 307,654 |
11 Jan 2024 | 6.1500 | 6.1500 | 5.9250 | 5.9650 | 5.4671 | 458,640 |
10 Jan 2024 | 6.0800 | 6.1750 | 6.0800 | 6.1300 | 5.6183 | 543,876 |
09 Jan 2024 | 5.9900 | 6.1400 | 5.9450 | 6.1400 | 5.6275 | 624,912 |
08 Jan 2024 | 5.8700 | 6.0100 | 5.8000 | 5.9950 | 5.4946 | 378,946 |
05 Jan 2024 | 5.8500 | 5.9050 | 5.7800 | 5.9000 | 5.4075 | 288,954 |
04 Jan 2024 | 5.8150 | 5.8950 | 5.8000 | 5.8650 | 5.3754 | 404,774 |
03 Jan 2024 | 6.0100 | 6.0800 | 5.7850 | 5.8100 | 5.3250 | 735,171 |
02 Jan 2024 | 5.9650 | 6.1000 | 5.9650 | 6.0600 | 5.5542 | 732,380 |
29 Dec 2023 | 5.9100 | 6.0300 | 5.9000 | 5.9600 | 5.4625 | 547,200 |
28 Dec 2023 | 5.8950 | 5.9600 | 5.8350 | 5.9000 | 5.4075 | 359,877 |
27 Dec 2023 | 5.8850 | 5.9650 | 5.8850 | 5.9350 | 5.4396 | 516,666 |
22 Dec 2023 | 5.8400 | 5.9450 | 5.8100 | 5.8950 | 5.4029 | 432,029 |
21 Dec 2023 | 5.6200 | 5.9650 | 5.6200 | 5.8800 | 5.3892 | 1,299,228 |
20 Dec 2023 | 5.6550 | 5.7650 | 5.6350 | 5.7100 | 5.2334 | 546,357 |
19 Dec 2023 | 5.4000 | 5.6550 | 5.4000 | 5.5850 | 5.1188 | 743,545 |
18 Dec 2023 | 5.3100 | 5.4300 | 5.3050 | 5.4100 | 4.9584 | 816,521 |
15 Dec 2023 | 5.3900 | 5.4350 | 5.3200 | 5.3500 | 4.9034 | 1,106,928 |
14 Dec 2023 | 5.2300 | 5.4100 | 5.2250 | 5.4000 | 4.9492 | 949,466 |
13 Dec 2023 | 5.2700 | 5.2700 | 5.1500 | 5.1500 | 4.7201 | 599,711 |
12 Dec 2023 | 5.4850 | 5.4850 | 5.2500 | 5.2800 | 4.8393 | 633,401 |
11 Dec 2023 | 5.4650 | 5.5250 | 5.4300 | 5.5000 | 5.0409 | 469,783 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |