Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 4.7300 | 4.7300 | 4.5400 | 4.6500 | 4.6500 | 134,583 |
13 Jun 2024 | 4.8000 | 4.8000 | 4.6300 | 4.7100 | 4.7100 | 88,914 |
12 Jun 2024 | 4.9200 | 4.9200 | 4.7800 | 4.8200 | 4.8200 | 76,856 |
11 Jun 2024 | 5.0800 | 5.1000 | 4.8600 | 4.8600 | 4.8600 | 81,134 |
10 Jun 2024 | 5.1400 | 5.1400 | 4.9200 | 5.1000 | 5.1000 | 211,951 |
07 Jun 2024 | 5.2800 | 5.2800 | 5.1400 | 5.1800 | 5.1800 | 58,291 |
06 Jun 2024 | 5.2200 | 5.2800 | 5.1400 | 5.2400 | 5.2400 | 147,908 |
05 Jun 2024 | 5.1800 | 5.3200 | 5.1800 | 5.3000 | 5.3000 | 181,775 |
04 Jun 2024 | 5.1200 | 5.2400 | 5.1000 | 5.1600 | 5.1600 | 103,548 |
03 Jun 2024 | 5.2200 | 5.2600 | 5.1800 | 5.2000 | 5.2000 | 44,883 |
31 May 2024 | 5.1800 | 5.2400 | 5.1200 | 5.2400 | 5.2400 | 91,192 |
30 May 2024 | 5.0800 | 5.2600 | 5.0800 | 5.2000 | 5.2000 | 89,507 |
29 May 2024 | 5.0600 | 5.1400 | 5.0400 | 5.0800 | 5.0800 | 50,285 |
28 May 2024 | 5.1600 | 5.1800 | 5.0000 | 5.1000 | 5.1000 | 120,764 |
27 May 2024 | 5.2800 | 5.3200 | 5.1600 | 5.1600 | 5.1600 | 53,540 |
24 May 2024 | 5.2800 | 5.3000 | 5.2400 | 5.2600 | 5.2600 | 53,707 |
23 May 2024 | 5.3000 | 5.3200 | 5.2600 | 5.3200 | 5.3200 | 114,796 |
22 May 2024 | 5.2800 | 5.3800 | 5.2000 | 5.3000 | 5.3000 | 103,281 |
21 May 2024 | 5.2600 | 5.2800 | 5.2000 | 5.2600 | 5.2600 | 44,488 |
20 May 2024 | 5.2000 | 5.2800 | 5.1400 | 5.2200 | 5.2200 | 116,985 |
17 May 2024 | 5.1000 | 5.2200 | 5.0000 | 5.2000 | 5.2000 | 110,514 |
16 May 2024 | 5.0000 | 5.0800 | 4.9800 | 4.9900 | 4.9900 | 147,354 |
15 May 2024 | 4.8600 | 4.9900 | 4.8500 | 4.9800 | 4.9800 | 202,064 |
14 May 2024 | 4.7900 | 4.8800 | 4.7700 | 4.8400 | 4.8400 | 101,065 |
13 May 2024 | 4.7400 | 4.8100 | 4.7300 | 4.7800 | 4.7800 | 61,707 |
10 May 2024 | 4.7100 | 4.7600 | 4.6900 | 4.7200 | 4.7200 | 111,643 |
09 May 2024 | 4.7100 | 4.7100 | 4.6500 | 4.6700 | 4.6700 | 45,205 |
08 May 2024 | 4.7600 | 4.8100 | 4.7300 | 4.7500 | 4.7500 | 49,108 |
07 May 2024 | 4.7100 | 4.7400 | 4.6900 | 4.7100 | 4.7100 | 26,998 |
06 May 2024 | 4.6600 | 4.7200 | 4.5900 | 4.7100 | 4.7100 | 134,110 |
03 May 2024 | 4.8000 | 4.8000 | 4.5700 | 4.6300 | 4.6300 | 224,241 |
02 May 2024 | 4.6900 | 4.7600 | 4.6700 | 4.7600 | 4.7600 | 71,821 |
30 Apr 2024 | 4.5700 | 4.6900 | 4.5700 | 4.6800 | 4.6800 | 69,555 |
29 Apr 2024 | 4.5300 | 4.6300 | 4.5300 | 4.6000 | 4.6000 | 78,309 |
26 Apr 2024 | 4.4700 | 4.5400 | 4.4500 | 4.5200 | 4.5200 | 29,968 |
25 Apr 2024 | 4.4500 | 4.4600 | 4.4000 | 4.4400 | 4.4400 | 20,102 |
24 Apr 2024 | 4.5400 | 4.5500 | 4.4500 | 4.4500 | 4.4500 | 40,266 |
23 Apr 2024 | 4.4900 | 4.5400 | 4.4700 | 4.5200 | 4.5200 | 28,457 |
22 Apr 2024 | 4.4500 | 4.4800 | 4.3700 | 4.4600 | 4.4600 | 70,621 |
22 Apr 2024 | 0.2634 Dividend | |||||
19 Apr 2024 | 4.5900 | 4.7200 | 4.5500 | 4.7000 | 4.4366 | 79,881 |
18 Apr 2024 | 4.5900 | 4.6200 | 4.5300 | 4.6200 | 4.3611 | 42,752 |
17 Apr 2024 | 4.5000 | 4.5700 | 4.5000 | 4.5500 | 4.2950 | 23,025 |
16 Apr 2024 | 4.6200 | 4.6200 | 4.4600 | 4.5100 | 4.2572 | 58,081 |
15 Apr 2024 | 4.6100 | 4.6500 | 4.5900 | 4.6200 | 4.3611 | 34,974 |
12 Apr 2024 | 4.5900 | 4.6600 | 4.5900 | 4.6200 | 4.3611 | 26,353 |
11 Apr 2024 | 4.5800 | 4.5900 | 4.5000 | 4.5900 | 4.3328 | 71,056 |
10 Apr 2024 | 4.5400 | 4.6100 | 4.5100 | 4.5800 | 4.3233 | 63,105 |
09 Apr 2024 | 4.6100 | 4.6200 | 4.5200 | 4.5600 | 4.3044 | 48,205 |
08 Apr 2024 | 4.6400 | 4.6500 | 4.5600 | 4.6500 | 4.3894 | 36,247 |
05 Apr 2024 | 4.7600 | 4.7600 | 4.5500 | 4.6000 | 4.3422 | 72,306 |
04 Apr 2024 | 4.7900 | 4.8100 | 4.7000 | 4.7600 | 4.4932 | 74,757 |
03 Apr 2024 | 4.8600 | 4.8600 | 4.7200 | 4.7400 | 4.4744 | 65,786 |
02 Apr 2024 | 4.6900 | 4.8500 | 4.6600 | 4.8500 | 4.5782 | 93,278 |
28 Mar 2024 | 4.5500 | 4.7100 | 4.5500 | 4.6700 | 4.4083 | 86,227 |
27 Mar 2024 | 4.5600 | 4.5700 | 4.5300 | 4.5500 | 4.2950 | 61,110 |
26 Mar 2024 | 4.6400 | 4.6400 | 4.5700 | 4.5700 | 4.3139 | 86,674 |
25 Mar 2024 | 4.6000 | 4.6500 | 4.5700 | 4.6100 | 4.3516 | 84,939 |
22 Mar 2024 | 4.5900 | 4.6400 | 4.5600 | 4.6000 | 4.3422 | 44,234 |
21 Mar 2024 | 4.5700 | 4.6100 | 4.5700 | 4.6100 | 4.3516 | 19,819 |
20 Mar 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5700 | 4.3139 | 57,207 |
19 Mar 2024 | 4.5300 | 4.6000 | 4.5200 | 4.6000 | 4.3422 | 114,276 |
18 Mar 2024 | 4.4100 | 4.5800 | 4.4100 | 4.5300 | 4.2761 | 131,773 |
15 Mar 2024 | 4.4700 | 4.4700 | 4.4100 | 4.4300 | 4.1817 | 102,693 |
14 Mar 2024 | 4.4900 | 4.5300 | 4.4300 | 4.4800 | 4.2289 | 81,087 |
13 Mar 2024 | 4.3000 | 4.5000 | 4.3000 | 4.4900 | 4.2384 | 195,356 |
12 Mar 2024 | 4.2900 | 4.3600 | 4.2500 | 4.3000 | 4.0590 | 191,345 |
11 Mar 2024 | 4.1400 | 4.2700 | 4.0800 | 4.2600 | 4.0213 | 247,463 |
08 Mar 2024 | 4.0700 | 4.1600 | 4.0500 | 4.1000 | 3.8702 | 43,679 |
07 Mar 2024 | 4.0800 | 4.1000 | 4.0300 | 4.0800 | 3.8513 | 106,699 |
06 Mar 2024 | 4.1500 | 4.1600 | 4.0600 | 4.0900 | 3.8608 | 111,155 |
05 Mar 2024 | 4.0900 | 4.1300 | 4.0800 | 4.1300 | 3.8985 | 877,959 |
04 Mar 2024 | 4.0600 | 4.0900 | 4.0500 | 4.0800 | 3.8513 | 28,056 |
01 Mar 2024 | 4.0900 | 4.1000 | 4.0700 | 4.0800 | 3.8513 | 34,266 |
29 Feb 2024 | 4.0900 | 4.1000 | 4.0600 | 4.0800 | 3.8513 | 61,276 |
28 Feb 2024 | 4.0800 | 4.1000 | 4.0500 | 4.0800 | 3.8513 | 45,599 |
27 Feb 2024 | 4.0700 | 4.1000 | 4.0600 | 4.1000 | 3.8702 | 20,660 |
26 Feb 2024 | 4.0900 | 4.1000 | 4.0500 | 4.0700 | 3.8419 | 66,632 |
23 Feb 2024 | 4.1000 | 4.1000 | 4.0400 | 4.0800 | 3.8513 | 128,802 |
22 Feb 2024 | 4.0600 | 4.0900 | 4.0400 | 4.0800 | 3.8513 | 23,193 |
21 Feb 2024 | 4.0900 | 4.1100 | 4.0600 | 4.0800 | 3.8513 | 29,463 |
20 Feb 2024 | 4.0800 | 4.1000 | 4.0700 | 4.0800 | 3.8513 | 24,323 |
19 Feb 2024 | 4.0900 | 4.1000 | 4.0500 | 4.0800 | 3.8513 | 20,882 |
16 Feb 2024 | 4.0600 | 4.0900 | 4.0500 | 4.0800 | 3.8513 | 12,287 |
15 Feb 2024 | 4.0700 | 4.0800 | 4.0200 | 4.0600 | 3.8325 | 18,391 |
14 Feb 2024 | 4.0200 | 4.1100 | 4.0200 | 4.0600 | 3.8325 | 52,340 |
13 Feb 2024 | 4.0700 | 4.0700 | 4.0100 | 4.0400 | 3.8136 | 32,094 |
12 Feb 2024 | 4.0000 | 4.0600 | 4.0000 | 4.0600 | 3.8325 | 45,695 |
09 Feb 2024 | 4.1100 | 4.1400 | 3.9700 | 4.0200 | 3.7947 | 227,912 |
08 Feb 2024 | 4.0500 | 4.1400 | 4.0500 | 4.1400 | 3.9080 | 58,607 |
07 Feb 2024 | 4.0900 | 4.1900 | 4.0400 | 4.0500 | 3.8230 | 125,528 |
06 Feb 2024 | 4.0900 | 4.1300 | 4.0600 | 4.1200 | 3.8891 | 137,111 |
05 Feb 2024 | 3.9500 | 4.0500 | 3.9000 | 4.0300 | 3.8041 | 143,095 |
02 Feb 2024 | 3.8800 | 3.9300 | 3.8700 | 3.9000 | 3.6814 | 27,487 |
01 Feb 2024 | 3.8600 | 3.9300 | 3.8500 | 3.8600 | 3.6437 | 96,367 |
31 Jan 2024 | 3.8800 | 3.8800 | 3.8300 | 3.8500 | 3.6342 | 137,641 |
30 Jan 2024 | 3.8000 | 3.8800 | 3.7900 | 3.8800 | 3.6626 | 21,759 |
29 Jan 2024 | 3.8500 | 3.8500 | 3.7900 | 3.8300 | 3.6154 | 25,605 |
26 Jan 2024 | 3.8300 | 3.8400 | 3.8000 | 3.8200 | 3.6059 | 26,393 |
25 Jan 2024 | 3.7900 | 3.8400 | 3.7600 | 3.8200 | 3.6059 | 45,208 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |