Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 4.1900 | 4.2100 | 4.1800 | 4.1850 | 4.1850 | 379,461 |
03 May 2024 | 4.1400 | 4.1950 | 4.1300 | 4.1700 | 4.1700 | 3,036,531 |
02 May 2024 | 4.1500 | 4.1700 | 4.1000 | 4.1000 | 4.1000 | 3,723,434 |
01 May 2024 | 4.1200 | 4.1600 | 4.1200 | 4.1300 | 4.1300 | 2,580,189 |
30 Apr 2024 | 4.2200 | 4.2350 | 4.1900 | 4.2200 | 4.2200 | 4,528,488 |
29 Apr 2024 | 4.1500 | 4.2300 | 4.1400 | 4.1900 | 4.1900 | 3,430,722 |
26 Apr 2024 | 4.1600 | 4.1900 | 4.0950 | 4.1200 | 4.1200 | 5,319,749 |
24 Apr 2024 | 4.2500 | 4.2700 | 4.1750 | 4.2100 | 4.2100 | 4,041,188 |
23 Apr 2024 | 4.2500 | 4.3200 | 4.2200 | 4.2200 | 4.2200 | 3,270,836 |
22 Apr 2024 | 4.1800 | 4.2400 | 4.1700 | 4.2000 | 4.2000 | 3,169,553 |
19 Apr 2024 | 4.1400 | 4.1600 | 4.0400 | 4.1500 | 4.1500 | 9,643,797 |
18 Apr 2024 | 4.1100 | 4.2100 | 4.1100 | 4.1800 | 4.1800 | 5,074,079 |
17 Apr 2024 | 4.1500 | 4.1900 | 4.1150 | 4.1400 | 4.1400 | 3,380,581 |
16 Apr 2024 | 4.1600 | 4.1800 | 4.1100 | 4.1400 | 4.1400 | 3,570,630 |
15 Apr 2024 | 4.2200 | 4.2500 | 4.1900 | 4.2100 | 4.2100 | 3,663,105 |
12 Apr 2024 | 4.2800 | 4.2900 | 4.2400 | 4.2400 | 4.2400 | 5,196,900 |
11 Apr 2024 | 4.2800 | 4.3300 | 4.2500 | 4.2900 | 4.2900 | 5,670,276 |
10 Apr 2024 | 4.4000 | 4.4500 | 4.3800 | 4.4400 | 4.4400 | 3,557,741 |
09 Apr 2024 | 4.3900 | 4.3900 | 4.3500 | 4.3700 | 4.3700 | 2,732,235 |
08 Apr 2024 | 4.3900 | 4.4300 | 4.3650 | 4.3900 | 4.3900 | 4,288,944 |
05 Apr 2024 | 4.3500 | 4.4200 | 4.3400 | 4.3800 | 4.3800 | 3,627,551 |
04 Apr 2024 | 4.3200 | 4.3950 | 4.3000 | 4.3900 | 4.3900 | 3,646,679 |
03 Apr 2024 | 4.4500 | 4.4800 | 4.2900 | 4.2900 | 4.2900 | 7,988,385 |
02 Apr 2024 | 4.4900 | 4.5700 | 4.4900 | 4.5100 | 4.5100 | 5,086,551 |
28 Mar 2024 | 4.5500 | 4.6300 | 4.5400 | 4.5700 | 4.5700 | 5,568,518 |
27 Mar 2024 | 4.4900 | 4.5000 | 4.4650 | 4.4900 | 4.4900 | 1,899,512 |
26 Mar 2024 | 4.5100 | 4.5300 | 4.4600 | 4.4900 | 4.4900 | 3,887,421 |
25 Mar 2024 | 4.4900 | 4.5800 | 4.4800 | 4.5500 | 4.5500 | 2,611,828 |
22 Mar 2024 | 4.5000 | 4.5350 | 4.4800 | 4.5000 | 4.5000 | 4,462,553 |
21 Mar 2024 | 4.5100 | 4.5400 | 4.4400 | 4.5000 | 4.5000 | 8,764,964 |
20 Mar 2024 | 4.4200 | 4.4400 | 4.4100 | 4.4300 | 4.4300 | 5,387,933 |
19 Mar 2024 | 4.3500 | 4.3850 | 4.3100 | 4.3800 | 4.3800 | 3,345,553 |
18 Mar 2024 | 4.3500 | 4.4100 | 4.3300 | 4.3300 | 4.3300 | 5,139,735 |
15 Mar 2024 | 4.3000 | 4.4200 | 4.2800 | 4.4100 | 4.4100 | 13,150,738 |
14 Mar 2024 | 4.3600 | 4.4250 | 4.3400 | 4.3400 | 4.3400 | 5,871,945 |
13 Mar 2024 | 4.4000 | 4.4850 | 4.3900 | 4.4200 | 4.4200 | 5,282,515 |
12 Mar 2024 | 4.4000 | 4.5300 | 4.4000 | 4.4300 | 4.4300 | 4,433,403 |
11 Mar 2024 | 4.4300 | 4.4500 | 4.3700 | 4.4200 | 4.4200 | 4,167,194 |
08 Mar 2024 | 4.3800 | 4.4900 | 4.3800 | 4.4600 | 4.4600 | 2,947,985 |
07 Mar 2024 | 4.3900 | 4.4350 | 4.3600 | 4.4000 | 4.4000 | 5,743,269 |
06 Mar 2024 | 4.3200 | 4.3600 | 4.3000 | 4.3600 | 4.3600 | 4,797,240 |
05 Mar 2024 | 4.3300 | 4.3450 | 4.2650 | 4.2700 | 4.2700 | 6,446,244 |
04 Mar 2024 | 4.3100 | 4.3850 | 4.3100 | 4.3400 | 4.3400 | 2,836,684 |
01 Mar 2024 | 4.3500 | 4.3500 | 4.2400 | 4.2900 | 4.2900 | 4,167,319 |
29 Feb 2024 | 4.3400 | 4.3600 | 4.2800 | 4.3500 | 4.3500 | 7,946,335 |
28 Feb 2024 | 4.3800 | 4.3800 | 4.2850 | 4.3400 | 4.3400 | 3,459,970 |
27 Feb 2024 | 4.3200 | 4.3300 | 4.2650 | 4.3100 | 4.3100 | 3,133,521 |
26 Feb 2024 | 4.3900 | 4.4000 | 4.2900 | 4.3100 | 4.3100 | 3,787,486 |
23 Feb 2024 | 4.3700 | 4.4000 | 4.3300 | 4.3300 | 4.3300 | 2,563,446 |
22 Feb 2024 | 4.4100 | 4.4100 | 4.3150 | 4.3400 | 4.3400 | 3,079,464 |
21 Feb 2024 | 4.4300 | 4.4400 | 4.3450 | 4.3900 | 4.3900 | 5,355,980 |
20 Feb 2024 | 4.4600 | 4.4900 | 4.3800 | 4.4100 | 4.4100 | 4,552,884 |
19 Feb 2024 | 4.5500 | 4.6000 | 4.2800 | 4.3400 | 4.3400 | 5,905,429 |
16 Feb 2024 | 4.6400 | 4.6400 | 4.5400 | 4.5500 | 4.5500 | 3,339,333 |
15 Feb 2024 | 4.4400 | 4.5700 | 4.4200 | 4.5600 | 4.5600 | 5,852,151 |
14 Feb 2024 | 4.3900 | 4.4650 | 4.3600 | 4.4400 | 4.4400 | 2,773,986 |
13 Feb 2024 | 4.5700 | 4.6100 | 4.5300 | 4.5300 | 4.5300 | 1,795,013 |
12 Feb 2024 | 4.5600 | 4.5600 | 4.5200 | 4.5400 | 4.5400 | 1,537,363 |
09 Feb 2024 | 4.5300 | 4.5700 | 4.5150 | 4.5500 | 4.5500 | 2,803,294 |
08 Feb 2024 | 4.5600 | 4.6200 | 4.5200 | 4.5300 | 4.5300 | 3,005,170 |
07 Feb 2024 | 4.4500 | 4.5600 | 4.4500 | 4.5400 | 4.5400 | 4,247,837 |
06 Feb 2024 | 4.4100 | 4.4400 | 4.3500 | 4.4200 | 4.4200 | 5,216,331 |
05 Feb 2024 | 4.5400 | 4.5700 | 4.5000 | 4.5100 | 4.5100 | 3,125,156 |
02 Feb 2024 | 4.5800 | 4.6600 | 4.5800 | 4.6400 | 4.6400 | 3,698,788 |
01 Feb 2024 | 4.6000 | 4.6200 | 4.5200 | 4.5300 | 4.5300 | 3,596,568 |
31 Jan 2024 | 4.5200 | 4.6600 | 4.4800 | 4.6600 | 4.6600 | 6,963,467 |
30 Jan 2024 | 4.5000 | 4.5300 | 4.4700 | 4.5200 | 4.5200 | 4,321,942 |
29 Jan 2024 | 4.4700 | 4.4800 | 4.4300 | 4.4700 | 4.4700 | 3,931,011 |
25 Jan 2024 | 4.4600 | 4.4600 | 4.3600 | 4.4100 | 4.4100 | 4,577,733 |
24 Jan 2024 | 4.3500 | 4.4500 | 4.3200 | 4.4500 | 4.4500 | 3,575,695 |
23 Jan 2024 | 4.4100 | 4.4300 | 4.3500 | 4.3600 | 4.3600 | 4,083,052 |
22 Jan 2024 | 4.3900 | 4.4200 | 4.3500 | 4.4000 | 4.4000 | 5,606,449 |
19 Jan 2024 | 4.3500 | 4.3900 | 4.3200 | 4.3600 | 4.3600 | 3,795,731 |
18 Jan 2024 | 4.3600 | 4.3800 | 4.3000 | 4.3100 | 4.3100 | 9,103,660 |
17 Jan 2024 | 4.5200 | 4.5500 | 4.4200 | 4.4400 | 4.4400 | 5,535,622 |
16 Jan 2024 | 4.6000 | 4.6200 | 4.5400 | 4.5400 | 4.5400 | 3,461,347 |
15 Jan 2024 | 4.6000 | 4.6600 | 4.6000 | 4.6250 | 4.6250 | 391,798 |
12 Jan 2024 | 4.5900 | 4.6850 | 4.5700 | 4.6500 | 4.6500 | 3,610,192 |
11 Jan 2024 | 4.6600 | 4.6700 | 4.5900 | 4.6200 | 4.6200 | 4,074,615 |
10 Jan 2024 | 4.5400 | 4.6000 | 4.5200 | 4.6000 | 4.6000 | 3,025,702 |
09 Jan 2024 | 4.5500 | 4.5500 | 4.5200 | 4.5200 | 4.5200 | 2,291,731 |
08 Jan 2024 | 4.4700 | 4.5100 | 4.4550 | 4.4800 | 4.4800 | 1,634,332 |
05 Jan 2024 | 4.4500 | 4.5200 | 4.4200 | 4.4800 | 4.4800 | 1,848,608 |
04 Jan 2024 | 4.5200 | 4.5200 | 4.4700 | 4.4700 | 4.4700 | 3,292,498 |
03 Jan 2024 | 4.5700 | 4.5900 | 4.5100 | 4.5100 | 4.5100 | 2,429,933 |
02 Jan 2024 | 4.6100 | 4.6650 | 4.5800 | 4.6000 | 4.6000 | 2,051,437 |
29 Dec 2023 | 4.6900 | 4.6900 | 4.6300 | 4.6400 | 4.6400 | 3,175,450 |
28 Dec 2023 | 4.7100 | 4.7200 | 4.6100 | 4.6600 | 4.6600 | 3,492,924 |
28 Dec 2023 | 0.125 Dividend | |||||
27 Dec 2023 | 4.7100 | 4.7300 | 4.6700 | 4.7200 | 4.5950 | 2,510,831 |
22 Dec 2023 | 4.6100 | 4.6700 | 4.5700 | 4.6500 | 4.5269 | 3,131,647 |
21 Dec 2023 | 4.6000 | 4.6450 | 4.5500 | 4.6000 | 4.4782 | 4,824,841 |
20 Dec 2023 | 4.5200 | 4.6200 | 4.5100 | 4.6100 | 4.4879 | 4,023,787 |
19 Dec 2023 | 4.5200 | 4.5900 | 4.5000 | 4.5000 | 4.3808 | 4,692,478 |
18 Dec 2023 | 4.6300 | 4.6400 | 4.5300 | 4.5300 | 4.4100 | 3,948,166 |
15 Dec 2023 | 4.6700 | 4.6800 | 4.6000 | 4.6300 | 4.5074 | 15,419,951 |
14 Dec 2023 | 4.5200 | 4.6500 | 4.4500 | 4.6500 | 4.5269 | 10,598,135 |
13 Dec 2023 | 4.3300 | 4.3850 | 4.3100 | 4.3700 | 4.2543 | 3,958,585 |
12 Dec 2023 | 4.3400 | 4.3700 | 4.3000 | 4.3200 | 4.2056 | 6,145,401 |
11 Dec 2023 | 4.3600 | 4.3700 | 4.3000 | 4.3300 | 4.2153 | 4,171,833 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |