Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 3.9200 | 3.9610 | 3.8113 | 3.9050 | 3.9050 | 5,460 |
27 Mar 2024 | 3.8900 | 3.9500 | 3.8000 | 3.9200 | 3.9200 | 10,300 |
26 Mar 2024 | 3.8300 | 3.9000 | 3.5500 | 3.8600 | 3.8600 | 25,500 |
25 Mar 2024 | 3.8100 | 3.9600 | 3.8100 | 3.8700 | 3.8700 | 17,800 |
22 Mar 2024 | 3.5500 | 3.8300 | 3.5500 | 3.8300 | 3.8300 | 28,000 |
21 Mar 2024 | 3.6300 | 3.8000 | 3.6300 | 3.6300 | 3.6300 | 19,200 |
20 Mar 2024 | 3.7400 | 3.8400 | 3.5600 | 3.5800 | 3.5800 | 8,400 |
19 Mar 2024 | 3.6800 | 3.9100 | 3.6800 | 3.7200 | 3.7200 | 8,500 |
18 Mar 2024 | 3.8000 | 4.0900 | 3.6300 | 3.7200 | 3.7200 | 18,900 |
15 Mar 2024 | 3.9600 | 3.9600 | 3.5800 | 3.8300 | 3.8300 | 25,500 |
14 Mar 2024 | 4.1100 | 4.1600 | 3.8500 | 3.9200 | 3.9200 | 16,400 |
13 Mar 2024 | 4.1500 | 4.2300 | 4.0800 | 4.0800 | 4.0800 | 14,700 |
12 Mar 2024 | 4.0600 | 4.1800 | 4.0300 | 4.1500 | 4.1500 | 44,100 |
11 Mar 2024 | 3.8400 | 4.2400 | 3.8400 | 4.0000 | 4.0000 | 82,000 |
08 Mar 2024 | 3.5500 | 3.8800 | 3.4600 | 3.8000 | 3.8000 | 41,700 |
07 Mar 2024 | 3.7000 | 3.8000 | 3.5100 | 3.5400 | 3.5400 | 39,700 |
06 Mar 2024 | 4.0100 | 4.0200 | 3.6500 | 3.6900 | 3.6900 | 64,200 |
05 Mar 2024 | 4.2400 | 4.2500 | 3.9800 | 3.9800 | 3.9800 | 35,700 |
04 Mar 2024 | 4.2200 | 4.2800 | 4.2100 | 4.2400 | 4.2400 | 13,900 |
01 Mar 2024 | 4.2100 | 4.3300 | 4.1500 | 4.2500 | 4.2500 | 15,800 |
29 Feb 2024 | 4.1300 | 4.3200 | 4.1300 | 4.1500 | 4.1500 | 16,600 |
28 Feb 2024 | 4.1800 | 4.3000 | 4.1300 | 4.2000 | 4.2000 | 10,600 |
27 Feb 2024 | 4.3100 | 4.3800 | 4.1800 | 4.1800 | 4.1800 | 20,200 |
26 Feb 2024 | 4.3500 | 4.4200 | 4.2500 | 4.2600 | 4.2600 | 17,400 |
23 Feb 2024 | 4.2800 | 4.3500 | 4.2000 | 4.3100 | 4.3100 | 9,400 |
22 Feb 2024 | 4.5600 | 4.5600 | 4.2100 | 4.2100 | 4.2100 | 8,300 |
21 Feb 2024 | 4.4800 | 4.6700 | 4.3500 | 4.5400 | 4.5400 | 12,600 |
20 Feb 2024 | 4.2300 | 4.4800 | 4.1300 | 4.4800 | 4.4800 | 33,400 |
16 Feb 2024 | 4.3200 | 4.6800 | 4.2000 | 4.3900 | 4.3900 | 47,700 |
15 Feb 2024 | 4.8200 | 4.8200 | 4.5400 | 4.5700 | 4.5700 | 30,000 |
14 Feb 2024 | 4.6500 | 4.7100 | 4.5400 | 4.7100 | 4.7100 | 22,000 |
13 Feb 2024 | 4.8200 | 4.9000 | 4.6300 | 4.6300 | 4.6300 | 22,400 |
12 Feb 2024 | 4.8600 | 4.9700 | 4.8300 | 4.8900 | 4.8900 | 12,000 |
09 Feb 2024 | 4.6000 | 4.8200 | 4.5400 | 4.7800 | 4.7800 | 15,100 |
08 Feb 2024 | 4.4900 | 4.6500 | 4.4900 | 4.6000 | 4.6000 | 11,000 |
07 Feb 2024 | 4.6900 | 4.7900 | 4.5100 | 4.5100 | 4.5100 | 11,900 |
06 Feb 2024 | 4.3900 | 4.6500 | 4.3900 | 4.6500 | 4.6500 | 17,600 |
05 Feb 2024 | 4.5400 | 4.5400 | 4.2900 | 4.3900 | 4.3900 | 32,600 |
02 Feb 2024 | 4.6000 | 4.6700 | 4.4100 | 4.5400 | 4.5400 | 8,700 |
01 Feb 2024 | 4.5000 | 4.5300 | 4.4300 | 4.5200 | 4.5200 | 19,800 |
31 Jan 2024 | 4.6400 | 4.7400 | 4.5000 | 4.5000 | 4.5000 | 15,200 |
30 Jan 2024 | 4.5700 | 4.7900 | 4.5700 | 4.6200 | 4.6200 | 11,400 |
29 Jan 2024 | 4.5500 | 4.7100 | 4.4700 | 4.5400 | 4.5400 | 30,400 |
26 Jan 2024 | 4.6000 | 4.6900 | 4.5500 | 4.5500 | 4.5500 | 13,400 |
25 Jan 2024 | 4.6500 | 4.7000 | 4.6100 | 4.6300 | 4.6300 | 10,000 |
24 Jan 2024 | 4.7400 | 4.8600 | 4.6000 | 4.6100 | 4.6100 | 27,000 |
23 Jan 2024 | 4.6100 | 4.7400 | 4.6100 | 4.6600 | 4.6600 | 11,600 |
22 Jan 2024 | 4.8400 | 4.8900 | 4.5500 | 4.6000 | 4.6000 | 46,200 |
19 Jan 2024 | 4.8300 | 4.9700 | 4.7300 | 4.7300 | 4.7300 | 15,500 |
18 Jan 2024 | 5.0500 | 5.0600 | 4.9000 | 4.9300 | 4.9300 | 29,800 |
17 Jan 2024 | 5.1800 | 5.4500 | 4.9100 | 4.9400 | 4.9400 | 39,100 |
16 Jan 2024 | 5.7800 | 5.8800 | 4.9700 | 5.1300 | 5.1300 | 78,600 |
12 Jan 2024 | 5.8600 | 6.0500 | 5.8000 | 5.8000 | 5.8000 | 16,600 |
11 Jan 2024 | 5.9800 | 6.0500 | 5.9400 | 5.9700 | 5.9700 | 11,900 |
10 Jan 2024 | 5.9600 | 6.1300 | 5.8800 | 5.9800 | 5.9800 | 27,200 |
09 Jan 2024 | 5.7500 | 5.8600 | 5.7000 | 5.7800 | 5.7800 | 23,800 |
08 Jan 2024 | 5.8900 | 5.9800 | 5.7500 | 5.7500 | 5.7500 | 15,300 |
05 Jan 2024 | 6.0000 | 6.2600 | 5.8500 | 5.9100 | 5.9100 | 57,200 |
04 Jan 2024 | 5.9000 | 6.0100 | 5.8100 | 5.8800 | 5.8800 | 19,700 |
03 Jan 2024 | 5.9400 | 5.9800 | 5.8100 | 5.8800 | 5.8800 | 15,300 |
02 Jan 2024 | 5.7800 | 6.0200 | 5.7800 | 6.0100 | 6.0100 | 22,500 |
29 Dec 2023 | 6.0000 | 6.0000 | 5.6300 | 5.8000 | 5.8000 | 38,000 |
28 Dec 2023 | 5.9900 | 6.1500 | 5.9600 | 5.9600 | 5.9600 | 26,100 |
27 Dec 2023 | 6.1500 | 6.1800 | 5.9100 | 6.0100 | 6.0100 | 38,800 |
26 Dec 2023 | 6.3000 | 6.3900 | 6.1000 | 6.1500 | 6.1500 | 24,200 |
22 Dec 2023 | 6.2600 | 6.3900 | 5.8800 | 6.2400 | 6.2400 | 45,200 |
21 Dec 2023 | 6.2900 | 6.2900 | 6.1100 | 6.1400 | 6.1400 | 41,500 |
20 Dec 2023 | 6.2500 | 6.5200 | 6.1600 | 6.1700 | 6.1700 | 50,300 |
19 Dec 2023 | 6.1700 | 6.3500 | 6.1700 | 6.3300 | 6.3300 | 14,200 |
18 Dec 2023 | 6.4200 | 6.4200 | 6.1700 | 6.1900 | 6.1900 | 31,600 |
15 Dec 2023 | 6.5000 | 6.6300 | 6.2400 | 6.3300 | 6.3300 | 40,300 |
14 Dec 2023 | 6.5400 | 6.6900 | 6.5200 | 6.5600 | 6.5600 | 30,600 |
13 Dec 2023 | 6.6300 | 6.6900 | 6.5100 | 6.6100 | 6.6100 | 26,700 |
12 Dec 2023 | 6.5600 | 6.7600 | 6.5600 | 6.5600 | 6.5600 | 41,600 |
11 Dec 2023 | 6.9000 | 6.9000 | 6.5000 | 6.6200 | 6.6200 | 54,100 |
08 Dec 2023 | 6.8200 | 6.8800 | 6.5600 | 6.7200 | 6.7200 | 34,900 |
07 Dec 2023 | 6.6300 | 6.9100 | 6.6300 | 6.7300 | 6.7300 | 69,200 |
06 Dec 2023 | 6.5000 | 6.8300 | 6.4600 | 6.6000 | 6.6000 | 79,000 |
05 Dec 2023 | 6.4000 | 6.5900 | 6.2100 | 6.5200 | 6.5200 | 63,000 |
04 Dec 2023 | 6.0300 | 6.4800 | 6.0300 | 6.3700 | 6.3700 | 77,300 |
01 Dec 2023 | 6.0300 | 6.3400 | 6.0200 | 6.2000 | 6.2000 | 51,000 |
30 Nov 2023 | 6.0900 | 6.1500 | 6.0200 | 6.1400 | 6.1400 | 45,000 |
29 Nov 2023 | 6.3000 | 6.3300 | 6.0800 | 6.1200 | 6.1200 | 39,100 |
28 Nov 2023 | 6.5000 | 6.5300 | 5.9800 | 6.1400 | 6.1400 | 89,300 |
27 Nov 2023 | 6.3300 | 6.7000 | 6.3300 | 6.6100 | 6.6100 | 115,200 |
24 Nov 2023 | 6.0000 | 6.4300 | 6.0000 | 6.2000 | 6.2000 | 70,100 |
22 Nov 2023 | 6.0600 | 6.1900 | 5.8800 | 6.1800 | 6.1800 | 73,700 |
21 Nov 2023 | 5.7000 | 5.9800 | 5.6600 | 5.9800 | 5.9800 | 48,500 |
20 Nov 2023 | 6.1200 | 6.1200 | 5.4800 | 5.6600 | 5.6600 | 119,500 |
17 Nov 2023 | 6.2100 | 6.2400 | 5.9100 | 6.0200 | 6.0200 | 95,400 |
16 Nov 2023 | 6.5000 | 6.5000 | 5.9100 | 6.1400 | 6.1400 | 172,900 |
16 Nov 2023 | 1.75 Dividend | |||||
15 Nov 2023 | 7.4000 | 7.8700 | 7.4000 | 7.8400 | 6.0900 | 254,800 |
14 Nov 2023 | 7.2800 | 7.4100 | 7.0500 | 7.2700 | 5.6472 | 92,500 |
13 Nov 2023 | 7.4000 | 7.4000 | 7.1300 | 7.3500 | 5.7094 | 47,000 |
10 Nov 2023 | 7.4800 | 7.4800 | 7.0500 | 7.1300 | 5.5385 | 40,500 |
09 Nov 2023 | 7.2500 | 7.4100 | 7.0100 | 7.0600 | 5.4841 | 33,000 |
08 Nov 2023 | 7.4000 | 7.5500 | 7.0600 | 7.2200 | 5.6084 | 31,700 |
07 Nov 2023 | 7.3500 | 7.5900 | 7.2900 | 7.4600 | 5.7948 | 172,200 |
06 Nov 2023 | 7.1000 | 7.1000 | 6.8600 | 7.0000 | 5.4375 | 19,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |