Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 4.6410 | 4.7230 | 4.6400 | 4.7245 | 4.7245 | 1,129,782 |
16 Apr 2024 | 4.6510 | 4.6760 | 4.6080 | 4.6330 | 4.6330 | 1,502,137 |
15 Apr 2024 | 4.6430 | 4.7360 | 4.6100 | 4.7265 | 4.7265 | 2,933,800 |
12 Apr 2024 | 4.6460 | 4.6840 | 4.6250 | 4.6630 | 4.6630 | 8,090,323 |
11 Apr 2024 | 4.8100 | 4.8050 | 4.6300 | 4.6375 | 4.6375 | 4,234,672 |
10 Apr 2024 | 4.7540 | 4.8160 | 4.6980 | 4.8010 | 4.8010 | 2,768,080 |
09 Apr 2024 | 4.8000 | 4.8040 | 4.7173 | 4.7435 | 4.7435 | 2,727,206 |
08 Apr 2024 | 4.6600 | 4.7760 | 4.6530 | 4.7355 | 4.7355 | 1,638,627 |
05 Apr 2024 | 4.5810 | 4.6737 | 4.5880 | 4.6310 | 4.6310 | 4,177,794 |
04 Apr 2024 | 4.5890 | 4.7890 | 4.5900 | 4.6540 | 4.6540 | 20,005,846 |
03 Apr 2024 | 4.5640 | 4.6100 | 4.5400 | 4.5490 | 4.5490 | 2,521,761 |
02 Apr 2024 | 4.5580 | 4.5850 | 4.5220 | 4.5430 | 4.5430 | 4,375,703 |
28 Mar 2024 | 4.5100 | 4.5600 | 4.4760 | 4.4825 | 4.4825 | 3,283,363 |
28 Mar 2024 | 0.3919 Dividend | |||||
27 Mar 2024 | 4.8400 | 4.8900 | 4.8340 | 4.8460 | 4.4541 | 1,448,949 |
26 Mar 2024 | 4.7900 | 4.8400 | 4.7900 | 4.7975 | 4.4095 | 16,084,616 |
25 Mar 2024 | 4.7400 | 4.8000 | 4.7140 | 4.7870 | 4.3999 | 3,043,522 |
22 Mar 2024 | 4.7600 | 4.7670 | 4.7130 | 4.7370 | 4.3539 | 4,960,587 |
21 Mar 2024 | 4.7400 | 4.7560 | 4.6980 | 4.7420 | 4.3585 | 4,678,748 |
20 Mar 2024 | 4.6900 | 4.7380 | 4.6760 | 4.7345 | 4.3516 | 3,501,606 |
19 Mar 2024 | 4.5600 | 4.6700 | 4.5890 | 4.6465 | 4.2707 | 41,039,309 |
18 Mar 2024 | 4.4900 | 4.5910 | 4.4840 | 4.5820 | 4.2114 | 3,861,221 |
15 Mar 2024 | 4.3800 | 4.5050 | 4.4020 | 4.4985 | 4.1347 | 11,642,659 |
14 Mar 2024 | 4.4500 | 4.4600 | 4.3720 | 4.4130 | 4.0561 | 2,864,746 |
13 Mar 2024 | 4.4200 | 4.4860 | 4.4170 | 4.4660 | 4.1048 | 5,097,786 |
12 Mar 2024 | 4.4100 | 4.4450 | 4.3930 | 4.4140 | 4.0570 | 12,737,908 |
11 Mar 2024 | 4.3800 | 4.4120 | 4.3480 | 4.4095 | 4.0529 | 4,651,902 |
08 Mar 2024 | 4.3800 | 4.4400 | 4.3420 | 4.3510 | 3.9991 | 9,000,986 |
07 Mar 2024 | 4.4000 | 4.4370 | 4.3110 | 4.3935 | 4.0382 | 6,272,645 |
06 Mar 2024 | 4.3000 | 4.4340 | 4.3280 | 4.3810 | 4.0267 | 24,125,069 |
05 Mar 2024 | 4.2900 | 4.3375 | 4.2520 | 4.2905 | 3.9435 | 11,158,753 |
04 Mar 2024 | 4.2755 | 4.3190 | 4.2510 | 4.2955 | 3.9481 | 9,676,649 |
01 Mar 2024 | 4.2000 | 4.2760 | 4.1720 | 4.2690 | 3.9238 | 21,547,819 |
29 Feb 2024 | 4.1950 | 4.2300 | 4.1570 | 4.1875 | 3.8489 | 15,552,627 |
28 Feb 2024 | 4.1500 | 4.2010 | 4.1540 | 4.1610 | 3.8245 | 4,239,949 |
27 Feb 2024 | 4.1150 | 4.2200 | 4.1230 | 4.1690 | 3.8318 | 6,049,049 |
26 Feb 2024 | 4.1000 | 4.1700 | 4.0900 | 4.1530 | 3.8171 | 3,936,111 |
23 Feb 2024 | 4.0900 | 4.1120 | 4.0670 | 4.0875 | 3.7569 | 5,571,205 |
22 Feb 2024 | 4.1400 | 4.1940 | 4.0520 | 4.1155 | 3.7827 | 6,773,937 |
21 Feb 2024 | 4.0800 | 4.1400 | 4.0720 | 4.1125 | 3.7799 | 8,901,127 |
20 Feb 2024 | 4.0400 | 4.1006 | 4.0330 | 4.0775 | 3.7477 | 3,849,817 |
19 Feb 2024 | 4.0000 | 4.0450 | 3.9770 | 4.0300 | 3.7041 | 4,713,735 |
16 Feb 2024 | 3.9810 | 4.0020 | 3.9560 | 3.9950 | 3.6719 | 2,270,326 |
15 Feb 2024 | 3.9950 | 4.0280 | 3.9390 | 3.9580 | 3.6379 | 9,471,186 |
14 Feb 2024 | 4.0000 | 4.0410 | 3.9830 | 4.0250 | 3.6995 | 8,470,347 |
13 Feb 2024 | 3.9400 | 4.0272 | 3.9040 | 3.9980 | 3.6747 | 3,007,786 |
12 Feb 2024 | 3.9350 | 3.9600 | 3.8900 | 3.9060 | 3.5901 | 8,641,577 |
09 Feb 2024 | 3.9200 | 3.9730 | 3.9180 | 3.9545 | 3.6347 | 1,842,301 |
08 Feb 2024 | 3.9350 | 3.9800 | 3.9160 | 3.9735 | 3.6522 | 2,146,947 |
07 Feb 2024 | 3.9300 | 3.9480 | 3.8840 | 3.9045 | 3.5887 | 3,902,222 |
06 Feb 2024 | 3.9500 | 4.0460 | 3.8910 | 3.9710 | 3.6499 | 5,801,196 |
05 Feb 2024 | 3.9460 | 3.9640 | 3.8720 | 3.8985 | 3.5832 | 11,367,457 |
02 Feb 2024 | 4.0000 | 3.9730 | 3.8080 | 3.9005 | 3.5851 | 18,437,931 |
01 Feb 2024 | 3.9450 | 3.9910 | 3.8880 | 3.9390 | 3.6204 | 9,578,457 |
31 Jan 2024 | 4.0000 | 4.0200 | 3.9450 | 3.9805 | 3.6586 | 4,719,004 |
30 Jan 2024 | 3.8600 | 3.9770 | 3.8530 | 3.9430 | 3.6241 | 5,685,100 |
29 Jan 2024 | 3.8850 | 3.8770 | 3.8400 | 3.8370 | 3.5267 | 7,543,916 |
26 Jan 2024 | 3.8500 | 3.8760 | 3.8410 | 3.8485 | 3.5373 | 3,186,306 |
25 Jan 2024 | 3.8600 | 3.8680 | 3.7820 | 3.8600 | 3.5478 | 2,827,752 |
24 Jan 2024 | 3.9300 | 3.9410 | 3.8970 | 3.9225 | 3.6053 | 4,849,875 |
23 Jan 2024 | 3.9450 | 3.9300 | 3.8840 | 3.9095 | 3.5933 | 1,651,979 |
22 Jan 2024 | 3.8720 | 3.9220 | 3.8650 | 3.8940 | 3.5791 | 1,422,256 |
19 Jan 2024 | 3.8700 | 3.8580 | 3.8260 | 3.8440 | 3.5331 | 1,254,724 |
18 Jan 2024 | 3.8600 | 3.8680 | 3.8130 | 3.8280 | 3.5184 | 1,898,690 |
17 Jan 2024 | 3.9255 | 3.8970 | 3.8110 | 3.8325 | 3.5226 | 3,687,951 |
16 Jan 2024 | 3.9470 | 3.9180 | 3.8650 | 3.9070 | 3.5910 | 2,717,024 |
15 Jan 2024 | 3.9120 | 3.9390 | 3.8800 | 3.9125 | 3.5961 | 4,295,904 |
12 Jan 2024 | 3.9330 | 3.9460 | 3.8780 | 3.9210 | 3.6039 | 3,205,554 |
11 Jan 2024 | 3.9030 | 3.9350 | 3.8805 | 3.9155 | 3.5989 | 6,372,594 |
10 Jan 2024 | 3.9600 | 3.9330 | 3.8655 | 3.8825 | 3.5685 | 8,062,296 |
09 Jan 2024 | 4.0255 | 4.0070 | 3.8970 | 3.9330 | 3.6149 | 4,552,187 |
08 Jan 2024 | 4.0000 | 4.0780 | 4.0060 | 4.0625 | 3.7340 | 3,792,770 |
05 Jan 2024 | 3.9700 | 4.0410 | 3.9260 | 4.0210 | 3.6958 | 6,098,522 |
04 Jan 2024 | 3.9000 | 3.9560 | 3.8520 | 3.9365 | 3.6182 | 5,103,741 |
03 Jan 2024 | 3.8400 | 3.8930 | 3.8300 | 3.8510 | 3.5396 | 6,755,175 |
02 Jan 2024 | 3.7650 | 3.8340 | 3.7410 | 3.8260 | 3.5166 | 4,864,833 |
29 Dec 2023 | 3.7040 | 3.8600 | 3.7090 | 3.7160 | 3.4155 | 430,746 |
28 Dec 2023 | 3.7500 | 3.7320 | 3.7000 | 3.7145 | 3.4141 | 970,596 |
27 Dec 2023 | 3.6880 | 3.7440 | 3.7040 | 3.7455 | 3.4426 | 1,878,700 |
22 Dec 2023 | 3.7300 | 3.7620 | 3.6800 | 3.7335 | 3.4316 | 8,067,290 |
21 Dec 2023 | 3.7200 | 3.7540 | 3.7050 | 3.7270 | 3.4256 | 5,120,704 |
20 Dec 2023 | 3.7100 | 3.7460 | 3.6980 | 3.7335 | 3.4316 | 3,697,012 |
19 Dec 2023 | 3.7500 | 3.7490 | 3.7070 | 3.7255 | 3.4242 | 7,434,677 |
18 Dec 2023 | 3.7300 | 3.7810 | 3.7216 | 3.7470 | 3.4440 | 6,714,657 |
15 Dec 2023 | 3.8000 | 3.8160 | 3.6660 | 3.6980 | 3.3989 | 11,589,639 |
14 Dec 2023 | 3.8630 | 3.8820 | 3.7450 | 3.7450 | 3.4421 | 10,406,430 |
13 Dec 2023 | 3.9000 | 3.8970 | 3.8530 | 3.8705 | 3.5575 | 10,043,719 |
12 Dec 2023 | 3.9200 | 3.9210 | 3.8530 | 3.8630 | 3.5506 | 4,234,234 |
11 Dec 2023 | 3.9210 | 3.9350 | 3.8800 | 3.9180 | 3.6011 | 4,513,987 |
08 Dec 2023 | 3.9500 | 3.9590 | 3.8360 | 3.9170 | 3.6002 | 21,791,249 |
07 Dec 2023 | 4.1000 | 4.0920 | 3.9050 | 3.9160 | 3.5993 | 2,754,053 |
06 Dec 2023 | 4.1650 | 4.1872 | 4.0955 | 4.1220 | 3.7887 | 34,788,838 |
05 Dec 2023 | 4.1700 | 4.1933 | 4.1550 | 4.1640 | 3.8273 | 3,504,170 |
04 Dec 2023 | 4.1000 | 4.1690 | 4.0970 | 4.1565 | 3.8204 | 8,507,211 |
01 Dec 2023 | 4.1410 | 4.1730 | 4.1116 | 4.1420 | 3.8070 | 1,960,196 |
30 Nov 2023 | 4.1950 | 4.2250 | 4.1170 | 4.1220 | 3.7887 | 6,187,576 |
29 Nov 2023 | 4.1900 | 4.2280 | 4.1480 | 4.2080 | 3.8677 | 1,098,641 |
28 Nov 2023 | 4.1500 | 4.1990 | 4.1550 | 4.1840 | 3.8456 | 1,621,218 |
27 Nov 2023 | 4.1420 | 4.1840 | 4.1520 | 4.1620 | 3.8254 | 1,258,828 |
24 Nov 2023 | 4.1030 | 4.2000 | 4.1400 | 4.1590 | 3.8227 | 805,927 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |