Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
13 Jun 2024 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | - |
12 Jun 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
11 Jun 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
10 Jun 2024 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
07 Jun 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
06 Jun 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
05 Jun 2024 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | - |
04 Jun 2024 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | - |
03 Jun 2024 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | - |
31 May 2024 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | - |
30 May 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | - |
29 May 2024 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
28 May 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
27 May 2024 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | - |
24 May 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
23 May 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | - |
22 May 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
21 May 2024 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | - |
20 May 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
17 May 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
16 May 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
15 May 2024 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | - |
14 May 2024 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | - |
13 May 2024 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | - |
10 May 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | - |
09 May 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
08 May 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
07 May 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
06 May 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
03 May 2024 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
02 May 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | - |
30 Apr 2024 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | - |
29 Apr 2024 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | - |
26 Apr 2024 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | - |
25 Apr 2024 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | - |
24 Apr 2024 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | - |
23 Apr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
22 Apr 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
19 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
18 Apr 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
17 Apr 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
16 Apr 2024 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
15 Apr 2024 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | - |
12 Apr 2024 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | - |
11 Apr 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | - |
10 Apr 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
09 Apr 2024 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | - |
08 Apr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
05 Apr 2024 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | - |
04 Apr 2024 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | - |
03 Apr 2024 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | - |
02 Apr 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | - |
28 Mar 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
27 Mar 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
26 Mar 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
25 Mar 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
22 Mar 2024 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
21 Mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
20 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
19 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
18 Mar 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
15 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
14 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
13 Mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
12 Mar 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
11 Mar 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
08 Mar 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
07 Mar 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
06 Mar 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
05 Mar 2024 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
04 Mar 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
01 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
29 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
28 Feb 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
27 Feb 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
26 Feb 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
26 Feb 2024 | 0.268289 Dividend | |||||
23 Feb 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.1367 | - |
22 Feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.0945 | - |
21 Feb 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.0898 | - |
20 Feb 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.1179 | - |
19 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.0851 | - |
16 Feb 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.0991 | - |
15 Feb 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.0710 | - |
14 Feb 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.0991 | - |
13 Feb 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.0898 | - |
12 Feb 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.0710 | - |
09 Feb 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.0522 | - |
08 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.1132 | - |
07 Feb 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.1414 | - |
06 Feb 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.3762 | - |
05 Feb 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.3527 | - |
02 Feb 2024 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.3997 | - |
01 Feb 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.3104 | - |
31 Jan 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3386 | - |
30 Jan 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.3527 | - |
29 Jan 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.3574 | - |
26 Jan 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.3527 | - |
25 Jan 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.2541 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |