Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 3.7700 | 3.8000 | 3.7100 | 3.7800 | 3.7800 | 3,322,600 |
13 Jun 2024 | 3.8600 | 3.8600 | 3.7600 | 3.7800 | 3.7800 | 3,455,400 |
12 Jun 2024 | 3.7500 | 3.8400 | 3.7500 | 3.8300 | 3.8300 | 5,005,100 |
11 Jun 2024 | 3.7400 | 3.7700 | 3.6500 | 3.7500 | 3.7500 | 4,857,400 |
07 Jun 2024 | 3.6000 | 3.7800 | 3.6000 | 3.7500 | 3.7500 | 8,738,210 |
06 Jun 2024 | 3.7700 | 3.8500 | 3.5600 | 3.6000 | 3.6000 | 9,743,800 |
06 Jun 2024 | 0.033 Dividend | |||||
05 Jun 2024 | 3.9300 | 3.9500 | 3.8400 | 3.8500 | 3.8170 | 5,838,010 |
04 Jun 2024 | 4.0200 | 4.0400 | 3.8800 | 3.9500 | 3.9161 | 6,739,200 |
03 Jun 2024 | 4.1900 | 4.1900 | 4.0200 | 4.0400 | 4.0054 | 6,437,700 |
31 May 2024 | 4.0800 | 4.1900 | 4.0800 | 4.1600 | 4.1243 | 5,309,000 |
30 May 2024 | 4.0600 | 4.1100 | 4.0500 | 4.0800 | 4.0450 | 4,704,900 |
29 May 2024 | 4.1100 | 4.1500 | 4.0600 | 4.0900 | 4.0549 | 3,663,300 |
28 May 2024 | 4.1700 | 4.2100 | 4.1000 | 4.1100 | 4.0748 | 4,624,100 |
27 May 2024 | 4.1300 | 4.1700 | 4.0700 | 4.1600 | 4.1243 | 4,667,500 |
24 May 2024 | 4.1700 | 4.2000 | 4.1100 | 4.1400 | 4.1045 | 5,039,500 |
23 May 2024 | 4.2200 | 4.2400 | 4.1600 | 4.1700 | 4.1343 | 5,160,300 |
22 May 2024 | 4.2300 | 4.2900 | 4.2100 | 4.2500 | 4.2136 | 4,119,600 |
21 May 2024 | 4.3800 | 4.3800 | 4.2100 | 4.2400 | 4.2037 | 8,105,900 |
20 May 2024 | 4.3700 | 4.4700 | 4.3500 | 4.3800 | 4.3425 | 5,746,300 |
17 May 2024 | 4.3400 | 4.3700 | 4.3000 | 4.3700 | 4.3325 | 4,745,400 |
16 May 2024 | 4.3000 | 4.3800 | 4.3000 | 4.3300 | 4.2929 | 4,897,503 |
15 May 2024 | 4.3400 | 4.4100 | 4.2700 | 4.3000 | 4.2631 | 6,021,200 |
14 May 2024 | 4.2700 | 4.3600 | 4.2700 | 4.3200 | 4.2830 | 5,692,300 |
13 May 2024 | 4.3500 | 4.3500 | 4.2500 | 4.2600 | 4.2235 | 7,456,000 |
10 May 2024 | 4.5100 | 4.5300 | 4.3700 | 4.3900 | 4.3524 | 8,749,460 |
09 May 2024 | 4.4300 | 4.5500 | 4.4200 | 4.4700 | 4.4317 | 6,211,400 |
08 May 2024 | 4.5400 | 4.5700 | 4.4300 | 4.4400 | 4.4019 | 7,968,600 |
07 May 2024 | 4.5500 | 4.6100 | 4.5300 | 4.5800 | 4.5407 | 8,520,100 |
06 May 2024 | 4.5600 | 4.6100 | 4.5400 | 4.5900 | 4.5507 | 11,240,400 |
30 Apr 2024 | 4.6200 | 4.6700 | 4.4500 | 4.5400 | 4.5011 | 14,389,400 |
29 Apr 2024 | 4.5400 | 4.6800 | 4.5000 | 4.6800 | 4.6399 | 8,504,900 |
26 Apr 2024 | 4.4800 | 4.5400 | 4.4400 | 4.5200 | 4.4813 | 8,314,491 |
25 Apr 2024 | 4.5000 | 4.5700 | 4.4600 | 4.4800 | 4.4416 | 6,928,300 |
24 Apr 2024 | 4.4300 | 4.5300 | 4.4300 | 4.5200 | 4.4813 | 6,188,112 |
23 Apr 2024 | 4.3600 | 4.4400 | 4.3400 | 4.4100 | 4.3722 | 5,961,400 |
22 Apr 2024 | 4.4500 | 4.4800 | 4.2400 | 4.3600 | 4.3226 | 7,191,800 |
19 Apr 2024 | 4.4300 | 4.5100 | 4.3700 | 4.4100 | 4.3722 | 6,490,412 |
18 Apr 2024 | 4.3700 | 4.5300 | 4.3000 | 4.4400 | 4.4019 | 11,438,702 |
17 Apr 2024 | 4.0600 | 4.4000 | 4.0500 | 4.3900 | 4.3524 | 15,956,506 |
16 Apr 2024 | 4.3800 | 4.4000 | 4.0100 | 4.0100 | 3.9756 | 16,108,800 |
15 Apr 2024 | 4.6900 | 4.7400 | 4.3500 | 4.4600 | 4.4218 | 16,087,439 |
12 Apr 2024 | 4.8400 | 4.9500 | 4.7400 | 4.7600 | 4.7192 | 9,572,039 |
11 Apr 2024 | 4.7900 | 4.8800 | 4.7000 | 4.8200 | 4.7787 | 8,114,400 |
10 Apr 2024 | 4.8900 | 4.9200 | 4.6900 | 4.7900 | 4.7489 | 9,958,190 |
09 Apr 2024 | 4.7600 | 4.9000 | 4.7500 | 4.8900 | 4.8481 | 6,893,901 |
08 Apr 2024 | 4.9000 | 4.9200 | 4.7300 | 4.7500 | 4.7093 | 7,767,100 |
03 Apr 2024 | 5.0200 | 5.0200 | 4.8900 | 4.9100 | 4.8679 | 7,886,200 |
02 Apr 2024 | 5.0400 | 5.0600 | 4.9400 | 5.0300 | 4.9869 | 8,443,901 |
01 Apr 2024 | 5.0000 | 5.0300 | 4.9500 | 5.0300 | 4.9869 | 10,006,700 |
29 Mar 2024 | 4.8400 | 4.9200 | 4.8300 | 4.9300 | 4.8877 | 4,982,600 |
28 Mar 2024 | 4.6800 | 4.8900 | 4.6700 | 4.8300 | 4.7886 | 10,532,000 |
27 Mar 2024 | 4.8900 | 4.9000 | 4.6800 | 4.6900 | 4.6498 | 9,514,700 |
26 Mar 2024 | 4.8500 | 4.9100 | 4.7200 | 4.8900 | 4.8481 | 10,598,700 |
25 Mar 2024 | 5.0200 | 5.0400 | 4.8300 | 4.8500 | 4.8084 | 14,336,600 |
22 Mar 2024 | 5.1300 | 5.1500 | 4.9900 | 5.0400 | 4.9968 | 11,742,860 |
21 Mar 2024 | 5.1500 | 5.1700 | 5.0700 | 5.1300 | 5.0860 | 11,492,500 |
20 Mar 2024 | 5.0400 | 5.1800 | 5.0300 | 5.1500 | 5.1059 | 14,513,100 |
19 Mar 2024 | 5.1100 | 5.1400 | 5.0200 | 5.0600 | 5.0166 | 15,145,160 |
18 Mar 2024 | 4.9700 | 5.1900 | 4.9600 | 5.1500 | 5.1059 | 23,538,300 |
15 Mar 2024 | 4.8000 | 4.9400 | 4.7800 | 4.9400 | 4.8977 | 13,358,500 |
14 Mar 2024 | 4.8500 | 4.9400 | 4.7500 | 4.8300 | 4.7886 | 11,816,400 |
13 Mar 2024 | 4.8800 | 4.9100 | 4.8200 | 4.8700 | 4.8283 | 11,044,900 |
12 Mar 2024 | 4.8500 | 4.9000 | 4.7600 | 4.8900 | 4.8481 | 13,477,100 |
11 Mar 2024 | 4.7700 | 4.8300 | 4.7200 | 4.8300 | 4.7886 | 10,337,900 |
08 Mar 2024 | 4.7700 | 4.8100 | 4.7000 | 4.7700 | 4.7291 | 9,860,800 |
07 Mar 2024 | 4.8300 | 4.9200 | 4.7100 | 4.7700 | 4.7291 | 19,393,600 |
06 Mar 2024 | 4.5800 | 4.7600 | 4.5800 | 4.7300 | 4.6895 | 12,519,000 |
05 Mar 2024 | 4.7000 | 4.7000 | 4.5800 | 4.6200 | 4.5804 | 11,911,500 |
04 Mar 2024 | 4.7500 | 4.7800 | 4.6100 | 4.7400 | 4.6994 | 12,335,900 |
01 Mar 2024 | 4.6600 | 4.7800 | 4.6500 | 4.7300 | 4.6895 | 12,725,500 |
29 Feb 2024 | 4.4000 | 4.6600 | 4.3800 | 4.6600 | 4.6201 | 18,014,400 |
28 Feb 2024 | 4.8900 | 4.9200 | 4.4300 | 4.4400 | 4.4019 | 31,060,250 |
27 Feb 2024 | 4.7300 | 4.8900 | 4.6800 | 4.8800 | 4.8382 | 22,849,963 |
26 Feb 2024 | 4.6900 | 5.0400 | 4.6400 | 4.8200 | 4.7787 | 33,194,497 |
23 Feb 2024 | 4.3800 | 4.6300 | 4.3600 | 4.6200 | 4.5804 | 21,488,497 |
22 Feb 2024 | 4.2300 | 4.4100 | 4.2200 | 4.3800 | 4.3425 | 14,763,942 |
21 Feb 2024 | 4.1400 | 4.4300 | 4.1000 | 4.2600 | 4.2235 | 18,385,512 |
20 Feb 2024 | 4.1300 | 4.2300 | 4.0400 | 4.1900 | 4.1541 | 15,243,342 |
19 Feb 2024 | 4.1600 | 4.1600 | 4.0100 | 4.1200 | 4.0847 | 17,226,531 |
08 Feb 2024 | 3.6400 | 3.9900 | 3.6000 | 3.9900 | 3.9558 | 18,335,112 |
07 Feb 2024 | 3.7800 | 3.8500 | 3.5700 | 3.6300 | 3.5989 | 13,865,050 |
06 Feb 2024 | 3.4800 | 3.8700 | 3.3000 | 3.7300 | 3.6980 | 16,674,717 |
05 Feb 2024 | 4.0000 | 4.0300 | 3.6300 | 3.6300 | 3.5989 | 16,964,454 |
02 Feb 2024 | 4.2200 | 4.3300 | 3.8800 | 4.0300 | 3.9955 | 13,364,754 |
01 Feb 2024 | 4.2000 | 4.3100 | 4.1300 | 4.2500 | 4.2136 | 10,654,940 |
31 Jan 2024 | 4.4300 | 4.5400 | 4.2300 | 4.2400 | 4.2037 | 13,598,700 |
30 Jan 2024 | 4.7000 | 4.7500 | 4.5200 | 4.5200 | 4.4813 | 9,903,700 |
29 Jan 2024 | 4.8800 | 4.9300 | 4.7100 | 4.7200 | 4.6795 | 13,588,400 |
26 Jan 2024 | 4.9000 | 4.9600 | 4.8500 | 4.8800 | 4.8382 | 14,871,503 |
25 Jan 2024 | 4.7300 | 4.9100 | 4.6900 | 4.9000 | 4.8580 | 19,421,143 |
24 Jan 2024 | 4.7100 | 4.7900 | 4.5300 | 4.7800 | 4.7390 | 20,418,240 |
23 Jan 2024 | 4.6800 | 4.7400 | 4.5600 | 4.7300 | 4.6895 | 15,395,700 |
22 Jan 2024 | 4.9500 | 5.0300 | 4.6200 | 4.7000 | 4.6597 | 22,255,400 |
19 Jan 2024 | 5.2000 | 5.2800 | 5.0000 | 5.0000 | 4.9571 | 22,566,000 |
18 Jan 2024 | 5.4500 | 5.5000 | 5.0000 | 5.1500 | 5.1059 | 46,928,699 |
17 Jan 2024 | 5.9000 | 5.9200 | 5.5300 | 5.5600 | 5.5123 | 35,264,900 |
16 Jan 2024 | 6.1100 | 6.1200 | 5.8100 | 5.9100 | 5.8593 | 43,541,700 |
15 Jan 2024 | 6.1600 | 6.2200 | 6.0200 | 6.1400 | 6.0874 | 35,466,100 |
12 Jan 2024 | 6.2600 | 6.3400 | 6.0400 | 6.1000 | 6.0477 | 51,908,160 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |