Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 4.4100 | 4.4050 | 4.3800 | 4.3950 | 4.3950 | 229,969 |
16 May 2024 | 4.4000 | 4.4200 | 4.3700 | 4.3900 | 4.3900 | 634,100 |
15 May 2024 | 4.4200 | 4.4200 | 4.3400 | 4.3600 | 4.3600 | 1,328,200 |
15 May 2024 | 0.043 Dividend | |||||
14 May 2024 | 4.4000 | 4.4600 | 4.3900 | 4.4400 | 4.3970 | 1,666,900 |
13 May 2024 | 4.3900 | 4.4000 | 4.3800 | 4.3900 | 4.3475 | 453,600 |
10 May 2024 | 4.3800 | 4.4000 | 4.3600 | 4.3900 | 4.3475 | 409,000 |
09 May 2024 | 4.3700 | 4.4000 | 4.3600 | 4.4000 | 4.3574 | 515,500 |
08 May 2024 | 4.3100 | 4.3900 | 4.3000 | 4.3900 | 4.3475 | 1,249,500 |
07 May 2024 | 4.2900 | 4.3100 | 4.2900 | 4.3100 | 4.2683 | 607,800 |
06 May 2024 | 4.2900 | 4.3100 | 4.2800 | 4.2900 | 4.2485 | 664,800 |
03 May 2024 | 4.3100 | 4.3100 | 4.2700 | 4.2900 | 4.2485 | 571,600 |
02 May 2024 | 4.2800 | 4.3000 | 4.2600 | 4.2900 | 4.2485 | 395,600 |
01 May 2024 | 4.2900 | 4.3000 | 4.2800 | 4.2900 | 4.2485 | 795,200 |
30 Apr 2024 | 4.3000 | 4.3200 | 4.2700 | 4.2900 | 4.2485 | 627,500 |
29 Apr 2024 | 4.2600 | 4.3000 | 4.2500 | 4.3000 | 4.2584 | 431,200 |
26 Apr 2024 | 4.2700 | 4.2700 | 4.2300 | 4.2600 | 4.2187 | 394,500 |
25 Apr 2024 | 4.2400 | 4.2700 | 4.2200 | 4.2600 | 4.2187 | 582,600 |
24 Apr 2024 | 4.2600 | 4.2600 | 4.2300 | 4.2600 | 4.2187 | 403,400 |
23 Apr 2024 | 4.2800 | 4.2800 | 4.2500 | 4.2600 | 4.2187 | 475,100 |
22 Apr 2024 | 4.2500 | 4.2800 | 4.2500 | 4.2600 | 4.2187 | 556,800 |
19 Apr 2024 | 4.2500 | 4.2800 | 4.2400 | 4.2500 | 4.2088 | 322,000 |
18 Apr 2024 | 4.2700 | 4.2700 | 4.2300 | 4.2600 | 4.2187 | 491,000 |
17 Apr 2024 | 4.2500 | 4.2800 | 4.2400 | 4.2700 | 4.2286 | 902,400 |
16 Apr 2024 | 4.2100 | 4.2500 | 4.1800 | 4.2300 | 4.1890 | 648,100 |
15 Apr 2024 | 4.2500 | 4.2700 | 4.1900 | 4.1900 | 4.1494 | 929,400 |
15 Apr 2024 | 0.043 Dividend | |||||
12 Apr 2024 | 4.3000 | 4.3200 | 4.2900 | 4.2900 | 4.2059 | 990,300 |
11 Apr 2024 | 4.3200 | 4.3400 | 4.2900 | 4.3100 | 4.2255 | 724,800 |
10 Apr 2024 | 4.2900 | 4.3100 | 4.2900 | 4.3000 | 4.2157 | 595,100 |
09 Apr 2024 | 4.3200 | 4.3300 | 4.2800 | 4.3100 | 4.2255 | 606,300 |
08 Apr 2024 | 4.3300 | 4.3300 | 4.2800 | 4.2900 | 4.2059 | 709,400 |
05 Apr 2024 | 4.3000 | 4.3400 | 4.2900 | 4.3000 | 4.2157 | 831,300 |
04 Apr 2024 | 4.2900 | 4.3200 | 4.2700 | 4.3000 | 4.2157 | 814,200 |
03 Apr 2024 | 4.2800 | 4.3000 | 4.2600 | 4.3000 | 4.2157 | 794,600 |
02 Apr 2024 | 4.2800 | 4.2900 | 4.2600 | 4.2900 | 4.2059 | 570,200 |
01 Apr 2024 | 4.3000 | 4.3200 | 4.2600 | 4.2700 | 4.1863 | 692,200 |
28 Mar 2024 | 4.2900 | 4.3200 | 4.2500 | 4.2800 | 4.1961 | 1,366,900 |
27 Mar 2024 | 4.3000 | 4.3200 | 4.2600 | 4.2700 | 4.1863 | 533,700 |
26 Mar 2024 | 4.2900 | 4.3300 | 4.2800 | 4.2900 | 4.2059 | 661,100 |
25 Mar 2024 | 4.2500 | 4.3000 | 4.2500 | 4.2600 | 4.1765 | 473,300 |
22 Mar 2024 | 4.2300 | 4.2500 | 4.2200 | 4.2500 | 4.1667 | 562,800 |
21 Mar 2024 | 4.3700 | 4.3700 | 4.2300 | 4.2300 | 4.1470 | 870,900 |
20 Mar 2024 | 4.2700 | 4.3800 | 4.2500 | 4.3800 | 4.2941 | 1,166,000 |
19 Mar 2024 | 4.2100 | 4.2700 | 4.2000 | 4.2700 | 4.1863 | 530,100 |
18 Mar 2024 | 4.2100 | 4.2300 | 4.2000 | 4.2100 | 4.1274 | 352,700 |
15 Mar 2024 | 4.1700 | 4.2100 | 4.1600 | 4.2100 | 4.1274 | 392,200 |
14 Mar 2024 | 4.1900 | 4.2000 | 4.1500 | 4.1500 | 4.0686 | 449,500 |
14 Mar 2024 | 0.043 Dividend | |||||
13 Mar 2024 | 4.2000 | 4.2500 | 4.1900 | 4.2500 | 4.1245 | 887,800 |
12 Mar 2024 | 4.1700 | 4.2100 | 4.1700 | 4.2000 | 4.0760 | 633,500 |
11 Mar 2024 | 4.1400 | 4.1800 | 4.1400 | 4.1800 | 4.0566 | 417,100 |
08 Mar 2024 | 4.1300 | 4.1600 | 4.1300 | 4.1600 | 4.0372 | 466,800 |
07 Mar 2024 | 4.1500 | 4.1600 | 4.1300 | 4.1400 | 4.0177 | 530,600 |
06 Mar 2024 | 4.1500 | 4.1800 | 4.1300 | 4.1700 | 4.0469 | 568,800 |
05 Mar 2024 | 4.1400 | 4.1500 | 4.1300 | 4.1500 | 4.0275 | 380,600 |
04 Mar 2024 | 4.1500 | 4.1700 | 4.1200 | 4.1200 | 3.9983 | 810,400 |
01 Mar 2024 | 4.1700 | 4.1700 | 4.1300 | 4.1500 | 4.0275 | 958,800 |
29 Feb 2024 | 4.1700 | 4.1900 | 4.1300 | 4.1500 | 4.0275 | 616,700 |
28 Feb 2024 | 4.1800 | 4.1800 | 4.1300 | 4.1600 | 4.0372 | 444,800 |
27 Feb 2024 | 4.1700 | 4.1900 | 4.1500 | 4.1700 | 4.0469 | 825,000 |
26 Feb 2024 | 4.1500 | 4.1700 | 4.1300 | 4.1500 | 4.0275 | 541,900 |
23 Feb 2024 | 4.1800 | 4.2000 | 4.1300 | 4.1500 | 4.0275 | 573,200 |
22 Feb 2024 | 4.1900 | 4.1900 | 4.1500 | 4.1600 | 4.0372 | 449,100 |
21 Feb 2024 | 4.1800 | 4.1800 | 4.1500 | 4.1600 | 4.0372 | 564,300 |
20 Feb 2024 | 4.1300 | 4.1600 | 4.1300 | 4.1600 | 4.0372 | 588,600 |
16 Feb 2024 | 4.1400 | 4.1500 | 4.1300 | 4.1400 | 4.0177 | 350,600 |
15 Feb 2024 | 4.1800 | 4.1800 | 4.1100 | 4.1100 | 3.9886 | 638,300 |
15 Feb 2024 | 0.043 Dividend | |||||
14 Feb 2024 | 4.2000 | 4.2200 | 4.1800 | 4.2100 | 4.0439 | 675,900 |
13 Feb 2024 | 4.1800 | 4.1900 | 4.1400 | 4.1900 | 4.0247 | 644,400 |
12 Feb 2024 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | 4.0343 | 446,700 |
09 Feb 2024 | 4.1700 | 4.1900 | 4.1600 | 4.1600 | 3.9959 | 376,200 |
08 Feb 2024 | 4.1800 | 4.1800 | 4.1500 | 4.1800 | 4.0151 | 408,700 |
07 Feb 2024 | 4.1500 | 4.1900 | 4.1400 | 4.1800 | 4.0151 | 822,800 |
06 Feb 2024 | 4.1200 | 4.1600 | 4.1100 | 4.1600 | 3.9959 | 619,500 |
05 Feb 2024 | 4.1000 | 4.1200 | 4.0800 | 4.1200 | 3.9575 | 955,800 |
02 Feb 2024 | 4.0900 | 4.1000 | 4.0700 | 4.0800 | 3.9191 | 666,200 |
01 Feb 2024 | 4.1000 | 4.1100 | 4.0800 | 4.1000 | 3.9383 | 464,600 |
31 Jan 2024 | 4.0800 | 4.1100 | 4.0700 | 4.1100 | 3.9479 | 978,900 |
30 Jan 2024 | 4.0700 | 4.0800 | 4.0500 | 4.0600 | 3.8999 | 608,800 |
29 Jan 2024 | 4.0900 | 4.0900 | 4.0400 | 4.0500 | 3.8903 | 566,500 |
26 Jan 2024 | 4.1000 | 4.1100 | 4.0400 | 4.0700 | 3.9095 | 917,300 |
25 Jan 2024 | 4.0600 | 4.1000 | 4.0500 | 4.0900 | 3.9287 | 542,800 |
24 Jan 2024 | 4.1000 | 4.1000 | 4.0500 | 4.0800 | 3.9191 | 689,900 |
23 Jan 2024 | 4.0700 | 4.0900 | 4.0500 | 4.0700 | 3.9095 | 593,100 |
22 Jan 2024 | 4.0700 | 4.0800 | 4.0500 | 4.0700 | 3.9095 | 502,100 |
19 Jan 2024 | 4.0500 | 4.0700 | 4.0200 | 4.0700 | 3.9095 | 2,017,500 |
18 Jan 2024 | 4.0500 | 4.0700 | 4.0300 | 4.0600 | 3.8999 | 868,200 |
17 Jan 2024 | 4.0200 | 4.0400 | 4.0100 | 4.0300 | 3.8710 | 814,700 |
16 Jan 2024 | 4.0500 | 4.0700 | 4.0100 | 4.0400 | 3.8807 | 1,000,400 |
16 Jan 2024 | 0.043 Dividend | |||||
12 Jan 2024 | 4.1000 | 4.1100 | 4.0700 | 4.0800 | 3.8778 | 842,900 |
11 Jan 2024 | 4.1100 | 4.1200 | 4.0700 | 4.0800 | 3.8778 | 979,700 |
10 Jan 2024 | 4.1100 | 4.1200 | 4.0700 | 4.1100 | 3.9063 | 937,500 |
09 Jan 2024 | 4.1500 | 4.1500 | 4.0900 | 4.1000 | 3.8968 | 1,214,300 |
08 Jan 2024 | 4.1500 | 4.2100 | 4.1400 | 4.1500 | 3.9443 | 953,500 |
05 Jan 2024 | 4.1100 | 4.1400 | 4.1100 | 4.1300 | 3.9253 | 380,600 |
04 Jan 2024 | 4.1500 | 4.1600 | 4.1200 | 4.1300 | 3.9253 | 709,200 |
03 Jan 2024 | 4.1400 | 4.1400 | 4.1300 | 4.1400 | 3.9348 | 513,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |