Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 4.4250 | 4.4250 | 4.3400 | 4.3675 | 4.3675 | 20,552 |
20 May 2024 | 4.4100 | 4.4300 | 4.3300 | 4.4200 | 4.4200 | 8,800 |
17 May 2024 | 4.4500 | 4.4700 | 4.3900 | 4.4500 | 4.4500 | 238,900 |
16 May 2024 | 4.3100 | 4.4300 | 4.2100 | 4.4200 | 4.4200 | 199,900 |
15 May 2024 | 4.2300 | 4.3200 | 4.1500 | 4.3200 | 4.3200 | 100,200 |
14 May 2024 | 4.2300 | 4.2600 | 4.2200 | 4.2300 | 4.2300 | 31,700 |
13 May 2024 | 4.1700 | 4.2700 | 4.1700 | 4.2500 | 4.2500 | 70,200 |
10 May 2024 | 4.3000 | 4.3000 | 4.1800 | 4.1800 | 4.1800 | 489,500 |
09 May 2024 | 4.3500 | 4.3500 | 4.2700 | 4.2700 | 4.2700 | 34,600 |
08 May 2024 | 4.1900 | 4.2100 | 4.1300 | 4.1900 | 4.1900 | 43,100 |
07 May 2024 | 4.2700 | 4.2900 | 4.2300 | 4.2700 | 4.2700 | 18,200 |
06 May 2024 | 4.1500 | 4.2900 | 4.1500 | 4.2700 | 4.2700 | 71,100 |
03 May 2024 | 4.0500 | 4.1000 | 4.0400 | 4.1000 | 4.1000 | 44,400 |
02 May 2024 | 3.9700 | 4.0800 | 3.9600 | 4.0500 | 4.0500 | 27,700 |
01 May 2024 | 4.0700 | 4.0700 | 3.9600 | 3.9900 | 3.9900 | 16,200 |
30 Apr 2024 | 4.1800 | 4.1900 | 4.1000 | 4.1200 | 4.1200 | 34,300 |
29 Apr 2024 | 4.1400 | 4.2500 | 4.1200 | 4.2100 | 4.2100 | 104,200 |
26 Apr 2024 | 4.1700 | 4.1800 | 4.1000 | 4.1500 | 4.1500 | 150,900 |
25 Apr 2024 | 4.1200 | 4.1500 | 4.0800 | 4.1500 | 4.1500 | 62,500 |
24 Apr 2024 | 4.1500 | 4.1600 | 4.1000 | 4.1400 | 4.1400 | 62,400 |
23 Apr 2024 | 4.0700 | 4.1800 | 4.0200 | 4.1800 | 4.1800 | 150,400 |
22 Apr 2024 | 4.1200 | 4.1200 | 4.0300 | 4.0600 | 4.0600 | 149,000 |
19 Apr 2024 | 4.0400 | 4.2700 | 4.0400 | 4.1300 | 4.1300 | 45,500 |
18 Apr 2024 | 4.0000 | 4.0300 | 3.9500 | 3.9500 | 3.9500 | 40,700 |
17 Apr 2024 | 3.8500 | 4.0600 | 3.8500 | 4.0300 | 4.0300 | 56,400 |
16 Apr 2024 | 3.8700 | 3.8700 | 3.7800 | 3.8500 | 3.8500 | 87,800 |
15 Apr 2024 | 4.0000 | 4.0000 | 3.8900 | 3.8900 | 3.8900 | 49,200 |
12 Apr 2024 | 4.0500 | 4.1200 | 4.0200 | 4.0600 | 4.0600 | 170,400 |
11 Apr 2024 | 4.1000 | 4.1000 | 4.0100 | 4.0800 | 4.0800 | 88,500 |
10 Apr 2024 | 4.0500 | 4.1400 | 3.9500 | 4.1200 | 4.1200 | 52,200 |
09 Apr 2024 | 4.0000 | 4.1100 | 4.0000 | 4.0700 | 4.0700 | 221,900 |
08 Apr 2024 | 3.9900 | 4.0000 | 3.9300 | 3.9700 | 3.9700 | 182,700 |
05 Apr 2024 | 3.9500 | 4.0500 | 3.9400 | 3.9800 | 3.9800 | 189,800 |
04 Apr 2024 | 4.0800 | 4.0900 | 3.9500 | 3.9500 | 3.9500 | 61,600 |
03 Apr 2024 | 3.9600 | 4.0800 | 3.9300 | 4.0700 | 4.0700 | 64,700 |
02 Apr 2024 | 3.9800 | 3.9800 | 3.9000 | 3.9300 | 3.9300 | 78,400 |
01 Apr 2024 | 3.9500 | 3.9800 | 3.9000 | 3.9300 | 3.9300 | 187,500 |
28 Mar 2024 | 3.9000 | 3.9500 | 3.8900 | 3.9500 | 3.9500 | 95,600 |
27 Mar 2024 | 3.8300 | 3.9200 | 3.8200 | 3.9200 | 3.9200 | 78,300 |
26 Mar 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8200 | 3.8200 | 128,800 |
25 Mar 2024 | 3.7900 | 3.8600 | 3.7900 | 3.8300 | 3.8300 | 146,600 |
22 Mar 2024 | 3.9000 | 3.9000 | 3.7700 | 3.7700 | 3.7700 | 209,300 |
21 Mar 2024 | 4.0000 | 4.0000 | 3.9300 | 3.9600 | 3.9600 | 15,100 |
20 Mar 2024 | 3.9500 | 3.9900 | 3.9400 | 3.9900 | 3.9900 | 133,900 |
19 Mar 2024 | 3.9200 | 3.9900 | 3.9200 | 3.9600 | 3.9600 | 145,200 |
18 Mar 2024 | 3.9500 | 3.9800 | 3.9200 | 3.9300 | 3.9300 | 212,400 |
15 Mar 2024 | 3.9400 | 4.0300 | 3.8900 | 3.9300 | 3.9300 | 300,100 |
14 Mar 2024 | 4.0300 | 4.0300 | 3.9100 | 3.9200 | 3.9200 | 128,800 |
14 Mar 2024 | 0.074 Dividend | |||||
13 Mar 2024 | 4.2500 | 4.2500 | 4.1000 | 4.1000 | 4.0260 | 4,100 |
12 Mar 2024 | 4.0500 | 4.0900 | 4.0200 | 4.0800 | 4.0064 | 20,100 |
11 Mar 2024 | 4.1300 | 4.1300 | 4.0500 | 4.0900 | 4.0162 | 23,000 |
08 Mar 2024 | 4.1400 | 4.1400 | 4.0800 | 4.1000 | 4.0260 | 111,200 |
07 Mar 2024 | 4.1200 | 4.1400 | 4.0800 | 4.0900 | 4.0162 | 42,100 |
06 Mar 2024 | 4.2000 | 4.2000 | 4.1100 | 4.1100 | 4.0358 | 111,800 |
05 Mar 2024 | 4.1700 | 4.2500 | 4.1000 | 4.2100 | 4.1340 | 141,300 |
04 Mar 2024 | 4.1200 | 4.1900 | 4.1200 | 4.1600 | 4.0849 | 134,300 |
01 Mar 2024 | 4.0100 | 4.0800 | 4.0100 | 4.0800 | 4.0064 | 58,800 |
29 Feb 2024 | 3.9600 | 4.0000 | 3.9600 | 3.9800 | 3.9082 | 16,600 |
28 Feb 2024 | 3.9700 | 3.9700 | 3.9200 | 3.9200 | 3.8492 | 21,400 |
27 Feb 2024 | 3.7100 | 3.9600 | 3.7100 | 3.9400 | 3.8689 | 90,600 |
26 Feb 2024 | 3.6800 | 3.9300 | 3.6800 | 3.8900 | 3.8198 | 70,000 |
23 Feb 2024 | 3.8700 | 3.9300 | 3.8700 | 3.9300 | 3.8591 | 29,000 |
22 Feb 2024 | 4.0000 | 4.0100 | 3.9300 | 3.9300 | 3.8591 | 23,900 |
21 Feb 2024 | 4.0000 | 4.0700 | 4.0000 | 4.0200 | 3.9474 | 402,800 |
20 Feb 2024 | 3.9200 | 3.9200 | 3.8300 | 3.8500 | 3.7805 | 43,800 |
16 Feb 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9300 | 3.8591 | 75,200 |
15 Feb 2024 | 3.5700 | 3.8500 | 3.5700 | 3.8500 | 3.7805 | 585,000 |
14 Feb 2024 | 3.6900 | 3.7400 | 3.5600 | 3.5800 | 3.5154 | 132,800 |
13 Feb 2024 | 3.8000 | 3.8100 | 3.6000 | 3.6600 | 3.5939 | 84,500 |
12 Feb 2024 | 3.6600 | 3.9100 | 3.6600 | 3.8300 | 3.7609 | 72,000 |
09 Feb 2024 | 4.0000 | 4.0000 | 3.8800 | 3.9000 | 3.8296 | 97,200 |
08 Feb 2024 | 3.8500 | 4.0500 | 3.7900 | 3.9800 | 3.9082 | 352,500 |
07 Feb 2024 | 3.4900 | 3.7900 | 3.4700 | 3.7800 | 3.7118 | 232,500 |
06 Feb 2024 | 3.4200 | 3.4700 | 3.4200 | 3.4400 | 3.3779 | 111,100 |
05 Feb 2024 | 3.5500 | 3.5500 | 3.4200 | 3.4200 | 3.3583 | 273,200 |
02 Feb 2024 | 3.7100 | 3.7100 | 3.6000 | 3.6000 | 3.5350 | 20,500 |
01 Feb 2024 | 3.7800 | 3.8000 | 3.7300 | 3.7300 | 3.6627 | 82,800 |
31 Jan 2024 | 3.8500 | 3.8700 | 3.7600 | 3.7600 | 3.6921 | 102,200 |
30 Jan 2024 | 3.8600 | 3.8800 | 3.8100 | 3.8300 | 3.7609 | 113,600 |
29 Jan 2024 | 3.9200 | 3.9200 | 3.8400 | 3.9100 | 3.8394 | 63,400 |
26 Jan 2024 | 3.8500 | 3.9600 | 3.8500 | 3.9200 | 3.8492 | 57,300 |
25 Jan 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9400 | 3.8689 | 52,500 |
24 Jan 2024 | 3.8400 | 3.9100 | 3.8400 | 3.8400 | 3.7707 | 247,200 |
23 Jan 2024 | 3.7500 | 3.8700 | 3.7500 | 3.7800 | 3.7118 | 185,100 |
22 Jan 2024 | 3.6500 | 3.7700 | 3.5800 | 3.7700 | 3.7020 | 201,900 |
19 Jan 2024 | 3.8300 | 3.8300 | 3.5700 | 3.6700 | 3.6038 | 808,000 |
18 Jan 2024 | 4.2000 | 4.2000 | 3.6800 | 3.8700 | 3.8002 | 810,000 |
17 Jan 2024 | 4.3100 | 4.3100 | 4.2100 | 4.2400 | 4.1635 | 128,400 |
16 Jan 2024 | 4.5000 | 4.5200 | 4.2800 | 4.3300 | 4.2518 | 383,400 |
12 Jan 2024 | 4.4400 | 4.5500 | 4.4400 | 4.5500 | 4.4679 | 193,800 |
11 Jan 2024 | 4.2200 | 4.3300 | 4.2200 | 4.3300 | 4.2518 | 59,800 |
10 Jan 2024 | 4.4000 | 4.4000 | 4.2000 | 4.2500 | 4.1733 | 572,200 |
09 Jan 2024 | 4.3200 | 4.4300 | 4.2900 | 4.4100 | 4.3304 | 46,200 |
08 Jan 2024 | 4.3500 | 4.3500 | 4.2200 | 4.3200 | 4.2420 | 106,700 |
05 Jan 2024 | 4.3600 | 4.3900 | 4.3500 | 4.3800 | 4.3009 | 121,600 |
04 Jan 2024 | 4.4500 | 4.4500 | 4.3600 | 4.3700 | 4.2911 | 127,100 |
03 Jan 2024 | 4.2500 | 4.3900 | 4.2100 | 4.3800 | 4.3009 | 179,100 |
02 Jan 2024 | 4.3600 | 4.3800 | 4.2500 | 4.2600 | 4.1831 | 291,700 |
29 Dec 2023 | 4.3500 | 4.3800 | 4.3300 | 4.3600 | 4.2813 | 60,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |