Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 4.2775 | 4.3200 | 4.1750 | 4.2450 | 4.2450 | 1,635 |
27 Jun 2024 | 4.3450 | 4.3500 | 4.2600 | 4.2875 | 4.2875 | 1,421 |
26 Jun 2024 | 4.4125 | 4.4400 | 4.3200 | 4.3450 | 4.3450 | 1,279 |
25 Jun 2024 | 4.5200 | 4.5500 | 4.3550 | 4.3575 | 4.3575 | 2,697 |
24 Jun 2024 | 4.3175 | 4.5400 | 4.3200 | 4.5125 | 4.5125 | 1,358 |
21 Jun 2024 | 4.4425 | 4.4500 | 4.3400 | 4.3750 | 4.3750 | 188,800 |
20 Jun 2024 | 4.2625 | 4.4450 | 4.1300 | 4.4325 | 4.4325 | 12,721 |
19 Jun 2024 | 4.3850 | 4.3850 | 4.2700 | 4.2800 | 4.2800 | 2,926 |
18 Jun 2024 | 4.3650 | 4.4200 | 4.3550 | 4.3900 | 4.3900 | 1,026 |
17 Jun 2024 | 4.3575 | 4.3800 | 4.3050 | 4.3750 | 4.3750 | 901 |
14 Jun 2024 | 4.3875 | 4.4250 | 4.2950 | 4.3200 | 4.3200 | 2,699 |
13 Jun 2024 | 4.5550 | 4.5800 | 4.3950 | 4.4050 | 4.4050 | 4,372 |
12 Jun 2024 | 4.5050 | 4.5550 | 4.4450 | 4.5525 | 4.5525 | 1,707 |
11 Jun 2024 | 4.5825 | 4.6300 | 4.4350 | 4.5325 | 4.5325 | 697 |
10 Jun 2024 | 4.7150 | 4.7250 | 4.5450 | 4.5750 | 4.5750 | 23,578 |
07 Jun 2024 | 4.7675 | 4.7900 | 4.6850 | 4.7475 | 4.7475 | 19,789 |
06 Jun 2024 | 4.7600 | 4.8100 | 4.7250 | 4.7550 | 4.7550 | 11,470 |
05 Jun 2024 | 4.8275 | 4.7900 | 4.7250 | 4.7450 | 4.7450 | 6,170 |
04 Jun 2024 | 4.9400 | 4.9500 | 4.7700 | 4.7900 | 4.7900 | 1,878 |
03 Jun 2024 | 4.9600 | 4.9800 | 4.9100 | 4.9425 | 4.9425 | 1,198 |
31 May 2024 | 4.9400 | 4.9800 | 4.8850 | 4.9500 | 4.9500 | 1,480 |
30 May 2024 | 4.9225 | 4.9850 | 4.8850 | 4.9925 | 4.9925 | 1,673 |
29 May 2024 | 4.9325 | 4.9750 | 4.8650 | 4.8900 | 4.8900 | 4,653 |
28 May 2024 | 4.9625 | 5.0100 | 4.8500 | 4.9650 | 4.9650 | 1,114 |
24 May 2024 | 5.0025 | 5.0200 | 4.9500 | 4.9675 | 4.9675 | 1,117 |
23 May 2024 | 5.0450 | 5.1000 | 5.0100 | 5.0350 | 5.0350 | 456 |
22 May 2024 | 5.0650 | 5.1000 | 4.9800 | 5.0450 | 5.0450 | 2,446 |
21 May 2024 | 5.0500 | 5.0900 | 4.9950 | 5.0800 | 5.0800 | 3,052 |
20 May 2024 | 5.0250 | 5.1100 | 5.0000 | 5.0300 | 5.0300 | 1,357 |
17 May 2024 | 5.0450 | 5.0600 | 4.9800 | 5.0150 | 5.0150 | 4,281 |
16 May 2024 | 5.0350 | 5.0900 | 5.0000 | 5.0500 | 5.0500 | 7,438 |
15 May 2024 | 5.0500 | 5.1000 | 4.9700 | 5.0000 | 5.0000 | 667 |
14 May 2024 | 5.0700 | 5.1000 | 5.0200 | 5.0250 | 5.0250 | 2,914 |
13 May 2024 | 5.0700 | 5.1500 | 4.9900 | 5.0650 | 5.0650 | 2,794 |
10 May 2024 | 4.9050 | 5.1100 | 4.8850 | 5.0650 | 5.0650 | 8,261 |
09 May 2024 | 4.8650 | 5.0100 | 4.8600 | 4.9400 | 4.9400 | 5,521 |
08 May 2024 | 4.9900 | 5.2000 | 4.7100 | 4.8850 | 4.8850 | 12,464 |
07 May 2024 | 5.1250 | 5.1800 | 5.0800 | 5.1250 | 5.1250 | 3,272 |
03 May 2024 | 5.0700 | 5.2100 | 5.1000 | 5.1050 | 5.1050 | 1,619 |
02 May 2024 | 5.0650 | 5.1300 | 5.0100 | 5.0500 | 5.0500 | 62,085 |
01 May 2024 | 5.0450 | 5.0450 | 5.0450 | 5.0450 | 5.0450 | - |
30 Apr 2024 | 5.1850 | 5.1900 | 5.0200 | 5.0450 | 5.0450 | 30,164 |
29 Apr 2024 | 5.1100 | 5.2200 | 5.1000 | 5.1650 | 5.1650 | 454 |
26 Apr 2024 | 4.9825 | 5.1500 | 4.9945 | 5.0650 | 5.0650 | 12,765 |
25 Apr 2024 | 5.0800 | 5.1100 | 4.9900 | 5.0000 | 5.0000 | 2,346 |
24 Apr 2024 | 5.1150 | 5.1400 | 5.0500 | 5.0600 | 5.0600 | 118,557 |
23 Apr 2024 | 5.1100 | 5.1800 | 5.1000 | 5.1150 | 5.1150 | 141,120 |
22 Apr 2024 | 5.0850 | 5.1700 | 5.0200 | 5.1450 | 5.1450 | 4,445 |
19 Apr 2024 | 5.0250 | 5.0500 | 4.9600 | 5.0550 | 5.0550 | 904 |
18 Apr 2024 | 4.9525 | 5.0500 | 4.9250 | 4.9750 | 4.9750 | 3,619 |
17 Apr 2024 | 5.0200 | 5.1100 | 4.9750 | 5.0100 | 5.0100 | 14,890 |
16 Apr 2024 | 5.0800 | 5.1100 | 4.9150 | 5.0100 | 5.0100 | 18,708 |
15 Apr 2024 | 5.1300 | 5.2000 | 5.1100 | 5.1350 | 5.1350 | 5,785 |
12 Apr 2024 | 5.1850 | 5.2600 | 5.1700 | 5.2000 | 5.2000 | 23,562 |
11 Apr 2024 | 5.1600 | 5.2005 | 5.1200 | 5.1400 | 5.1400 | 15,517 |
10 Apr 2024 | 5.1800 | 5.3200 | 5.1600 | 5.1700 | 5.1700 | 15,428 |
09 Apr 2024 | 5.1400 | 5.1800 | 5.0995 | 5.1450 | 5.1450 | 4,487 |
08 Apr 2024 | 5.0650 | 5.1200 | 5.0400 | 5.1100 | 5.1100 | 18,140 |
05 Apr 2024 | 5.0450 | 5.0800 | 5.0000 | 5.0650 | 5.0650 | 10,874 |
04 Apr 2024 | 5.0450 | 5.0805 | 4.9750 | 5.0650 | 5.0650 | 1,822 |
03 Apr 2024 | 4.9875 | 5.0200 | 4.9400 | 5.0300 | 5.0300 | 4,851 |
02 Apr 2024 | 5.0900 | 5.1000 | 4.9700 | 5.0050 | 5.0050 | 21,737 |
28 Mar 2024 | 5.0675 | 5.1150 | 5.0050 | 5.0395 | 5.0395 | 18,675 |
27 Mar 2024 | 4.9140 | 5.0550 | 4.8800 | 5.0420 | 5.0420 | 5,801 |
26 Mar 2024 | 4.8580 | 4.9294 | 4.8200 | 4.9180 | 4.9180 | 2,619 |
25 Mar 2024 | 4.7290 | 4.8880 | 4.7000 | 4.8310 | 4.8310 | 28,674 |
22 Mar 2024 | 4.7300 | 4.8040 | 4.7050 | 4.7330 | 4.7330 | 6,221 |
21 Mar 2024 | 4.7930 | 4.8200 | 4.7339 | 4.7420 | 4.7420 | 11,842 |
20 Mar 2024 | 4.7850 | 4.8216 | 4.6480 | 4.8090 | 4.8090 | 21,039 |
19 Mar 2024 | 4.8740 | 4.9080 | 4.7480 | 4.8190 | 4.8190 | 33,384 |
18 Mar 2024 | 5.0025 | 5.0050 | 4.8380 | 4.8910 | 4.8910 | 27,656 |
15 Mar 2024 | 4.9900 | 5.0300 | 4.9280 | 4.9370 | 4.9370 | 112,387 |
14 Mar 2024 | 5.0675 | 5.1100 | 4.9711 | 4.9975 | 4.9975 | 15,476 |
13 Mar 2024 | 5.0600 | 5.1150 | 5.0200 | 5.1050 | 5.1050 | 13,574 |
12 Mar 2024 | 5.0900 | 5.1700 | 5.0440 | 5.0445 | 5.0445 | 19,799 |
11 Mar 2024 | 5.1700 | 5.2350 | 5.0250 | 5.0525 | 5.0525 | 7,556 |
08 Mar 2024 | 5.2275 | 5.3050 | 5.1850 | 5.1975 | 5.1975 | 8,728 |
07 Mar 2024 | 5.2525 | 5.3450 | 5.2000 | 5.2500 | 5.2500 | 10,339 |
06 Mar 2024 | 5.2125 | 5.3150 | 5.2000 | 5.3100 | 5.3100 | 3,732 |
05 Mar 2024 | 5.1350 | 5.2500 | 5.0700 | 5.2125 | 5.2125 | 27,504 |
04 Mar 2024 | 5.2175 | 5.2700 | 5.0950 | 5.1525 | 5.1525 | 5,765 |
01 Mar 2024 | 5.2225 | 5.2500 | 5.1600 | 5.2075 | 5.2075 | 6,759 |
29 Feb 2024 | 5.2225 | 5.3700 | 5.1648 | 5.1900 | 5.1900 | 19,463 |
28 Feb 2024 | 5.3075 | 5.3450 | 5.2100 | 5.2450 | 5.2450 | 5,801 |
27 Feb 2024 | 5.2450 | 5.3200 | 5.2250 | 5.2900 | 5.2900 | 17,827 |
26 Feb 2024 | 5.2250 | 5.2702 | 5.1800 | 5.2525 | 5.2525 | 5,425 |
23 Feb 2024 | 5.3725 | 5.3900 | 5.2100 | 5.2550 | 5.2550 | 100,862 |
22 Feb 2024 | 5.4075 | 5.5000 | 5.3150 | 5.3500 | 5.3500 | 13,160 |
21 Feb 2024 | 5.2775 | 5.4200 | 5.2750 | 5.3900 | 5.3900 | 18,369 |
20 Feb 2024 | 5.0190 | 5.4100 | 4.9780 | 5.3125 | 5.3125 | 60,498 |
19 Feb 2024 | 5.0650 | 5.1300 | 4.9800 | 5.0270 | 5.0270 | 7,754 |
16 Feb 2024 | 5.0170 | 5.0750 | 4.9400 | 5.0220 | 5.0220 | 32,648 |
15 Feb 2024 | 5.2050 | 5.2100 | 4.9580 | 5.0045 | 5.0045 | 42,238 |
14 Feb 2024 | 5.2725 | 5.3150 | 5.1000 | 5.1625 | 5.1625 | 9,415 |
13 Feb 2024 | 5.4175 | 5.4400 | 5.2647 | 5.2925 | 5.2925 | 40,506 |
12 Feb 2024 | 5.3325 | 5.4400 | 5.2350 | 5.4075 | 5.4075 | 28,488 |
09 Feb 2024 | 5.5875 | 5.6350 | 5.3150 | 5.3500 | 5.3500 | 34,426 |
08 Feb 2024 | 5.6800 | 5.7550 | 5.5400 | 5.5600 | 5.5600 | 51,268 |
08 Feb 2024 | 0.55 Dividend | |||||
07 Feb 2024 | 6.3025 | 6.5000 | 6.1044 | 6.1225 | 5.5725 | 43,976 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |