Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 4.660 | 4.660 | 4.510 | 4.510 | 4.510 | 416,000 |
19 Jun 2024 | 4.520 | 4.630 | 4.490 | 4.630 | 4.630 | 781,000 |
18 Jun 2024 | 4.520 | 4.570 | 4.490 | 4.520 | 4.520 | 687,000 |
17 Jun 2024 | 4.660 | 4.660 | 4.500 | 4.520 | 4.520 | 712,100 |
14 Jun 2024 | 4.570 | 4.600 | 4.540 | 4.580 | 4.580 | 488,000 |
13 Jun 2024 | 4.650 | 4.670 | 4.550 | 4.590 | 4.590 | 467,000 |
12 Jun 2024 | 4.660 | 4.720 | 4.600 | 4.600 | 4.600 | 799,000 |
11 Jun 2024 | 4.660 | 4.680 | 4.600 | 4.670 | 4.670 | 624,000 |
07 Jun 2024 | 4.710 | 4.710 | 4.620 | 4.670 | 4.670 | 587,000 |
07 Jun 2024 | 0.1 Dividend | |||||
06 Jun 2024 | 4.810 | 4.840 | 4.740 | 4.760 | 4.660 | 656,000 |
05 Jun 2024 | 4.780 | 4.820 | 4.730 | 4.800 | 4.699 | 381,000 |
04 Jun 2024 | 4.790 | 4.840 | 4.740 | 4.780 | 4.680 | 362,000 |
03 Jun 2024 | 4.790 | 4.880 | 4.780 | 4.820 | 4.719 | 406,000 |
31 May 2024 | 4.820 | 4.860 | 4.780 | 4.800 | 4.699 | 875,000 |
30 May 2024 | 4.780 | 4.850 | 4.770 | 4.840 | 4.738 | 794,000 |
29 May 2024 | 4.870 | 4.870 | 4.750 | 4.770 | 4.670 | 494,000 |
28 May 2024 | 4.800 | 4.860 | 4.770 | 4.810 | 4.709 | 650,000 |
27 May 2024 | 4.780 | 4.850 | 4.770 | 4.820 | 4.719 | 628,100 |
24 May 2024 | 4.790 | 4.880 | 4.780 | 4.780 | 4.680 | 542,000 |
23 May 2024 | 4.770 | 4.810 | 4.720 | 4.790 | 4.689 | 522,000 |
22 May 2024 | 4.760 | 4.820 | 4.700 | 4.780 | 4.680 | 577,000 |
21 May 2024 | 4.950 | 4.950 | 4.740 | 4.750 | 4.650 | 466,000 |
20 May 2024 | 4.990 | 5.010 | 4.920 | 4.930 | 4.826 | 441,000 |
17 May 2024 | 5.050 | 5.090 | 4.950 | 4.980 | 4.875 | 1,109,000 |
16 May 2024 | 4.900 | 5.020 | 4.840 | 4.980 | 4.875 | 1,494,000 |
14 May 2024 | 4.810 | 4.980 | 4.810 | 4.900 | 4.797 | 1,204,000 |
13 May 2024 | 4.800 | 4.860 | 4.770 | 4.810 | 4.709 | 748,000 |
10 May 2024 | 4.830 | 4.860 | 4.760 | 4.840 | 4.738 | 911,000 |
09 May 2024 | 4.810 | 4.820 | 4.730 | 4.820 | 4.719 | 829,000 |
08 May 2024 | 4.770 | 4.820 | 4.720 | 4.740 | 4.640 | 636,000 |
07 May 2024 | 4.720 | 4.840 | 4.710 | 4.780 | 4.680 | 568,000 |
06 May 2024 | 4.870 | 4.870 | 4.710 | 4.720 | 4.621 | 644,000 |
03 May 2024 | 4.840 | 4.900 | 4.770 | 4.860 | 4.758 | 650,000 |
02 May 2024 | 4.780 | 4.840 | 4.720 | 4.830 | 4.729 | 704,000 |
30 Apr 2024 | 4.810 | 4.840 | 4.700 | 4.800 | 4.699 | 637,000 |
29 Apr 2024 | 4.770 | 4.910 | 4.720 | 4.840 | 4.738 | 771,000 |
26 Apr 2024 | 4.740 | 4.780 | 4.700 | 4.710 | 4.611 | 545,000 |
25 Apr 2024 | 4.730 | 4.820 | 4.670 | 4.730 | 4.631 | 545,000 |
24 Apr 2024 | 4.800 | 4.800 | 4.720 | 4.720 | 4.621 | 675,000 |
23 Apr 2024 | 4.930 | 4.990 | 4.770 | 4.830 | 4.729 | 533,000 |
22 Apr 2024 | 4.800 | 4.950 | 4.800 | 4.900 | 4.797 | 709,000 |
19 Apr 2024 | 4.950 | 4.950 | 4.800 | 4.810 | 4.709 | 740,240 |
18 Apr 2024 | 4.800 | 4.970 | 4.800 | 4.940 | 4.836 | 1,500,000 |
17 Apr 2024 | 4.790 | 4.860 | 4.790 | 4.820 | 4.719 | 642,000 |
16 Apr 2024 | 4.900 | 4.910 | 4.790 | 4.790 | 4.689 | 547,000 |
15 Apr 2024 | 4.870 | 4.980 | 4.810 | 4.920 | 4.817 | 940,000 |
12 Apr 2024 | 4.830 | 4.890 | 4.820 | 4.890 | 4.787 | 716,000 |
11 Apr 2024 | 4.810 | 4.880 | 4.800 | 4.860 | 4.758 | 443,000 |
10 Apr 2024 | 4.920 | 4.920 | 4.790 | 4.850 | 4.748 | 676,000 |
09 Apr 2024 | 4.900 | 4.950 | 4.800 | 4.850 | 4.748 | 870,000 |
08 Apr 2024 | 4.870 | 4.950 | 4.790 | 4.930 | 4.826 | 1,122,000 |
05 Apr 2024 | 4.850 | 4.890 | 4.790 | 4.800 | 4.699 | 453,000 |
03 Apr 2024 | 4.820 | 4.850 | 4.750 | 4.840 | 4.738 | 710,000 |
02 Apr 2024 | 4.820 | 4.930 | 4.740 | 4.850 | 4.748 | 790,000 |
28 Mar 2024 | 4.820 | 4.890 | 4.770 | 4.820 | 4.719 | 608,000 |
27 Mar 2024 | 4.800 | 4.910 | 4.770 | 4.830 | 4.729 | 1,065,000 |
26 Mar 2024 | 5.040 | 5.080 | 4.800 | 4.830 | 4.729 | 455,000 |
25 Mar 2024 | 4.920 | 5.070 | 4.900 | 5.070 | 4.963 | 924,000 |
22 Mar 2024 | 5.020 | 5.020 | 4.910 | 4.940 | 4.836 | 844,000 |
21 Mar 2024 | 4.850 | 5.030 | 4.850 | 5.020 | 4.915 | 1,291,000 |
20 Mar 2024 | 4.830 | 4.900 | 4.780 | 4.850 | 4.748 | 1,160,000 |
19 Mar 2024 | 4.900 | 4.950 | 4.800 | 4.870 | 4.768 | 940,000 |
18 Mar 2024 | 4.800 | 4.960 | 4.780 | 4.920 | 4.817 | 1,028,000 |
15 Mar 2024 | 4.950 | 5.000 | 4.820 | 4.890 | 4.787 | 813,000 |
14 Mar 2024 | 4.940 | 4.940 | 4.780 | 4.820 | 4.719 | 803,000 |
13 Mar 2024 | 4.900 | 4.950 | 4.850 | 4.890 | 4.787 | 757,000 |
12 Mar 2024 | 4.950 | 5.000 | 4.880 | 4.900 | 4.797 | 355,000 |
11 Mar 2024 | 5.000 | 5.060 | 4.950 | 4.950 | 4.846 | 380,000 |
08 Mar 2024 | 5.130 | 5.130 | 5.000 | 5.000 | 4.895 | 419,000 |
07 Mar 2024 | 5.010 | 5.130 | 4.980 | 5.000 | 4.895 | 725,000 |
06 Mar 2024 | 5.100 | 5.170 | 4.950 | 5.010 | 4.905 | 323,000 |
05 Mar 2024 | 5.210 | 5.210 | 4.990 | 5.100 | 4.993 | 338,000 |
04 Mar 2024 | 5.400 | 5.450 | 5.160 | 5.160 | 5.052 | 543,000 |
01 Mar 2024 | 5.450 | 5.470 | 5.370 | 5.430 | 5.316 | 208,000 |
29 Feb 2024 | 5.520 | 5.550 | 5.410 | 5.410 | 5.296 | 407,000 |
28 Feb 2024 | 5.510 | 5.590 | 5.470 | 5.500 | 5.384 | 716,000 |
27 Feb 2024 | 5.510 | 5.570 | 5.450 | 5.570 | 5.453 | 187,000 |
26 Feb 2024 | 5.570 | 5.580 | 5.460 | 5.510 | 5.394 | 630,000 |
23 Feb 2024 | 5.520 | 5.570 | 5.500 | 5.570 | 5.453 | 622,000 |
22 Feb 2024 | 5.580 | 5.580 | 5.460 | 5.520 | 5.404 | 491,000 |
21 Feb 2024 | 5.630 | 5.660 | 5.480 | 5.580 | 5.463 | 232,000 |
20 Feb 2024 | 5.600 | 5.690 | 5.580 | 5.630 | 5.512 | 843,000 |
19 Feb 2024 | 5.680 | 5.680 | 5.510 | 5.600 | 5.482 | 729,000 |
16 Feb 2024 | 5.670 | 5.750 | 5.630 | 5.670 | 5.551 | 451,000 |
15 Feb 2024 | 5.570 | 5.680 | 5.540 | 5.660 | 5.541 | 629,000 |
14 Feb 2024 | 5.600 | 5.600 | 5.490 | 5.550 | 5.433 | 249,000 |
09 Feb 2024 | 5.570 | 5.570 | 5.570 | 5.570 | 5.453 | - |
08 Feb 2024 | 5.570 | 5.650 | 5.500 | 5.520 | 5.404 | 151,000 |
07 Feb 2024 | 5.550 | 5.670 | 5.470 | 5.600 | 5.482 | 729,908 |
06 Feb 2024 | 5.550 | 5.580 | 5.470 | 5.520 | 5.404 | 412,092 |
05 Feb 2024 | 5.520 | 5.600 | 5.480 | 5.600 | 5.482 | 751,000 |
02 Feb 2024 | 5.520 | 5.670 | 5.490 | 5.510 | 5.394 | 774,000 |
01 Feb 2024 | 5.550 | 5.550 | 5.470 | 5.500 | 5.384 | 646,000 |
31 Jan 2024 | 5.520 | 5.590 | 5.470 | 5.570 | 5.453 | 811,000 |
30 Jan 2024 | 5.520 | 5.570 | 5.470 | 5.500 | 5.384 | 745,000 |
29 Jan 2024 | 5.500 | 5.550 | 5.480 | 5.500 | 5.384 | 188,515 |
26 Jan 2024 | 5.500 | 5.550 | 5.480 | 5.550 | 5.433 | 706,000 |
25 Jan 2024 | 5.550 | 5.550 | 5.430 | 5.500 | 5.384 | 620,000 |
24 Jan 2024 | 5.500 | 5.610 | 5.480 | 5.560 | 5.443 | 771,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |