Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 4.7600 | 4.7900 | 4.7500 | 4.7850 | 4.7850 | 65,745 |
20 May 2024 | 4.7000 | 4.7600 | 4.7000 | 4.7500 | 4.7500 | 229,100 |
17 May 2024 | 4.7300 | 4.7400 | 4.6800 | 4.6800 | 4.6800 | 158,900 |
16 May 2024 | 4.7500 | 4.7500 | 4.6900 | 4.7000 | 4.7000 | 279,600 |
15 May 2024 | 4.7000 | 4.7500 | 4.6600 | 4.7400 | 4.7400 | 188,500 |
14 May 2024 | 4.6400 | 4.6800 | 4.6400 | 4.6700 | 4.6700 | 336,600 |
13 May 2024 | 4.6400 | 4.6400 | 4.6200 | 4.6300 | 4.6300 | 223,500 |
10 May 2024 | 4.6500 | 4.6500 | 4.6100 | 4.6200 | 4.6200 | 145,000 |
09 May 2024 | 4.6200 | 4.6200 | 4.6000 | 4.6200 | 4.6200 | 334,400 |
08 May 2024 | 4.6200 | 4.6300 | 4.6000 | 4.6000 | 4.6000 | 154,400 |
07 May 2024 | 4.6200 | 4.6600 | 4.6200 | 4.6200 | 4.6200 | 159,100 |
06 May 2024 | 4.6300 | 4.6500 | 4.6100 | 4.6200 | 4.6200 | 179,500 |
03 May 2024 | 4.6100 | 4.6400 | 4.6100 | 4.6100 | 4.6100 | 100,200 |
02 May 2024 | 4.5700 | 4.5900 | 4.5300 | 4.5700 | 4.5700 | 238,000 |
01 May 2024 | 4.5000 | 4.5700 | 4.5000 | 4.5600 | 4.5600 | 163,800 |
30 Apr 2024 | 4.5200 | 4.5200 | 4.4800 | 4.5000 | 4.5000 | 178,600 |
29 Apr 2024 | 4.5500 | 4.5500 | 4.4700 | 4.5200 | 4.5200 | 512,600 |
26 Apr 2024 | 4.5300 | 4.5400 | 4.5000 | 4.5300 | 4.5300 | 163,100 |
25 Apr 2024 | 4.4900 | 4.5100 | 4.4700 | 4.5000 | 4.5000 | 154,200 |
24 Apr 2024 | 4.5300 | 4.5500 | 4.4800 | 4.5000 | 4.5000 | 221,000 |
23 Apr 2024 | 4.5200 | 4.5500 | 4.5000 | 4.5300 | 4.5300 | 304,200 |
22 Apr 2024 | 4.4800 | 4.5200 | 4.4200 | 4.5100 | 4.5100 | 176,400 |
19 Apr 2024 | 4.4400 | 4.4900 | 4.4400 | 4.4700 | 4.4700 | 190,100 |
18 Apr 2024 | 4.5000 | 4.5000 | 4.4600 | 4.4600 | 4.4600 | 175,900 |
17 Apr 2024 | 4.5000 | 4.5300 | 4.4700 | 4.4900 | 4.4900 | 151,900 |
16 Apr 2024 | 4.5000 | 4.5200 | 4.4700 | 4.4900 | 4.4900 | 256,900 |
15 Apr 2024 | 4.5900 | 4.6000 | 4.5000 | 4.5300 | 4.5300 | 405,500 |
12 Apr 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5500 | 4.5500 | 254,300 |
11 Apr 2024 | 4.6000 | 4.6300 | 4.5700 | 4.6000 | 4.6000 | 292,300 |
10 Apr 2024 | 4.7000 | 4.7000 | 4.5900 | 4.6000 | 4.6000 | 312,500 |
09 Apr 2024 | 4.7000 | 4.7400 | 4.6800 | 4.7200 | 4.7200 | 287,900 |
08 Apr 2024 | 4.6600 | 4.7400 | 4.6600 | 4.7000 | 4.7000 | 188,900 |
05 Apr 2024 | 4.6900 | 4.7600 | 4.6600 | 4.6800 | 4.6800 | 135,300 |
04 Apr 2024 | 4.6900 | 4.7200 | 4.6800 | 4.6800 | 4.6800 | 118,100 |
03 Apr 2024 | 4.6800 | 4.7000 | 4.6600 | 4.6800 | 4.6800 | 283,300 |
02 Apr 2024 | 4.6900 | 4.7000 | 4.6600 | 4.6800 | 4.6800 | 146,800 |
01 Apr 2024 | 4.7300 | 4.7400 | 4.6800 | 4.6900 | 4.6900 | 156,400 |
28 Mar 2024 | 4.7300 | 4.7700 | 4.7200 | 4.7500 | 4.7500 | 304,200 |
27 Mar 2024 | 4.7700 | 4.7700 | 4.7200 | 4.7500 | 4.7500 | 137,200 |
27 Mar 2024 | 0.09 Dividend | |||||
26 Mar 2024 | 4.8100 | 4.8300 | 4.8000 | 4.8300 | 4.7400 | 139,800 |
25 Mar 2024 | 4.8200 | 4.8200 | 4.7800 | 4.7900 | 4.7007 | 94,800 |
22 Mar 2024 | 4.8200 | 4.8300 | 4.7900 | 4.8100 | 4.7204 | 190,900 |
21 Mar 2024 | 4.7900 | 4.8200 | 4.7900 | 4.8100 | 4.7204 | 110,100 |
20 Mar 2024 | 4.7800 | 4.7800 | 4.7500 | 4.7800 | 4.6909 | 138,600 |
19 Mar 2024 | 4.7500 | 4.7800 | 4.7400 | 4.7700 | 4.6811 | 148,200 |
18 Mar 2024 | 4.7700 | 4.7800 | 4.7500 | 4.7600 | 4.6713 | 140,400 |
15 Mar 2024 | 4.7500 | 4.7700 | 4.7400 | 4.7400 | 4.6517 | 124,100 |
14 Mar 2024 | 4.7800 | 4.7800 | 4.7300 | 4.7400 | 4.6517 | 175,700 |
13 Mar 2024 | 4.7500 | 4.7800 | 4.7300 | 4.7600 | 4.6713 | 376,700 |
12 Mar 2024 | 4.7500 | 4.7500 | 4.7100 | 4.7300 | 4.6419 | 403,100 |
11 Mar 2024 | 4.7200 | 4.7400 | 4.7000 | 4.7400 | 4.6517 | 294,600 |
08 Mar 2024 | 4.7200 | 4.7400 | 4.6900 | 4.7200 | 4.6320 | 191,500 |
07 Mar 2024 | 4.6800 | 4.7100 | 4.6800 | 4.7000 | 4.6124 | 231,600 |
06 Mar 2024 | 4.7000 | 4.7100 | 4.6800 | 4.6800 | 4.5928 | 283,900 |
05 Mar 2024 | 4.6900 | 4.7000 | 4.6800 | 4.7000 | 4.6124 | 158,400 |
04 Mar 2024 | 4.6600 | 4.6900 | 4.6600 | 4.6900 | 4.6026 | 292,000 |
01 Mar 2024 | 4.6700 | 4.6900 | 4.6300 | 4.6900 | 4.6026 | 316,400 |
29 Feb 2024 | 4.6600 | 4.6900 | 4.6500 | 4.6800 | 4.5928 | 364,300 |
28 Feb 2024 | 4.6400 | 4.6900 | 4.6300 | 4.6700 | 4.5830 | 322,000 |
27 Feb 2024 | 4.6700 | 4.6800 | 4.6300 | 4.6500 | 4.5634 | 286,800 |
26 Feb 2024 | 4.7000 | 4.7200 | 4.6700 | 4.6800 | 4.5928 | 200,400 |
23 Feb 2024 | 4.7100 | 4.7400 | 4.6900 | 4.7100 | 4.6222 | 187,100 |
22 Feb 2024 | 4.7800 | 4.7800 | 4.7100 | 4.7200 | 4.6320 | 200,400 |
21 Feb 2024 | 4.7100 | 4.7600 | 4.6700 | 4.7400 | 4.6517 | 195,300 |
20 Feb 2024 | 4.7300 | 4.7400 | 4.6700 | 4.7000 | 4.6124 | 238,400 |
16 Feb 2024 | 4.7500 | 4.7500 | 4.6900 | 4.7200 | 4.6320 | 212,700 |
15 Feb 2024 | 4.7400 | 4.7500 | 4.7300 | 4.7500 | 4.6615 | 166,600 |
14 Feb 2024 | 4.7200 | 4.7400 | 4.7000 | 4.7300 | 4.6419 | 110,500 |
13 Feb 2024 | 4.7100 | 4.7200 | 4.6700 | 4.7000 | 4.6124 | 163,200 |
12 Feb 2024 | 4.7600 | 4.7700 | 4.7300 | 4.7400 | 4.6517 | 124,000 |
09 Feb 2024 | 4.7600 | 4.7600 | 4.7300 | 4.7500 | 4.6615 | 301,500 |
08 Feb 2024 | 4.7000 | 4.7600 | 4.6800 | 4.7600 | 4.6713 | 383,100 |
07 Feb 2024 | 4.6500 | 4.6900 | 4.6400 | 4.6900 | 4.6026 | 241,600 |
06 Feb 2024 | 4.5800 | 4.6500 | 4.5600 | 4.6400 | 4.5535 | 216,800 |
05 Feb 2024 | 4.5600 | 4.5800 | 4.5300 | 4.5800 | 4.4947 | 280,100 |
02 Feb 2024 | 4.6300 | 4.6300 | 4.5800 | 4.5900 | 4.5045 | 323,000 |
01 Feb 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6400 | 4.5535 | 553,800 |
31 Jan 2024 | 4.6000 | 4.6400 | 4.5800 | 4.6000 | 4.5143 | 190,900 |
30 Jan 2024 | 4.6100 | 4.6300 | 4.5800 | 4.5900 | 4.5045 | 447,500 |
29 Jan 2024 | 4.6100 | 4.6400 | 4.6100 | 4.6200 | 4.5339 | 369,200 |
26 Jan 2024 | 4.6300 | 4.6500 | 4.6000 | 4.6200 | 4.5339 | 280,900 |
25 Jan 2024 | 4.6500 | 4.6700 | 4.6200 | 4.6300 | 4.5437 | 363,300 |
24 Jan 2024 | 4.6600 | 4.6800 | 4.6100 | 4.6500 | 4.5634 | 386,500 |
23 Jan 2024 | 4.6900 | 4.6900 | 4.6200 | 4.6600 | 4.5732 | 229,900 |
22 Jan 2024 | 4.6700 | 4.7000 | 4.6700 | 4.7000 | 4.6124 | 160,700 |
19 Jan 2024 | 4.7000 | 4.7000 | 4.6500 | 4.6600 | 4.5732 | 152,100 |
18 Jan 2024 | 4.6900 | 4.7000 | 4.6600 | 4.6900 | 4.6026 | 252,900 |
17 Jan 2024 | 4.6800 | 4.7200 | 4.6400 | 4.6700 | 4.5830 | 282,100 |
16 Jan 2024 | 4.7100 | 4.7300 | 4.6600 | 4.7100 | 4.6222 | 338,100 |
12 Jan 2024 | 4.6900 | 4.7600 | 4.6700 | 4.7100 | 4.6222 | 208,600 |
11 Jan 2024 | 4.6800 | 4.6900 | 4.6700 | 4.6900 | 4.6026 | 132,600 |
10 Jan 2024 | 4.6500 | 4.6800 | 4.6500 | 4.6800 | 4.5928 | 114,000 |
09 Jan 2024 | 4.6600 | 4.6800 | 4.6300 | 4.6300 | 4.5437 | 113,200 |
08 Jan 2024 | 4.6500 | 4.7100 | 4.6500 | 4.6800 | 4.5928 | 153,500 |
05 Jan 2024 | 4.6800 | 4.7100 | 4.6600 | 4.6600 | 4.5732 | 108,800 |
04 Jan 2024 | 4.6500 | 4.6800 | 4.6400 | 4.6700 | 4.5830 | 243,000 |
03 Jan 2024 | 4.6600 | 4.6600 | 4.5900 | 4.6600 | 4.5732 | 248,500 |
02 Jan 2024 | 4.6500 | 4.6600 | 4.6400 | 4.6600 | 4.5732 | 170,600 |
29 Dec 2023 | 4.6600 | 4.6800 | 4.6500 | 4.6600 | 4.5732 | 344,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |