Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 4.0450 | 4.0800 | 4.0200 | 4.0650 | 4.0650 | 980,862 |
04 Jul 2024 | 4.0400 | 4.0800 | 4.0100 | 4.0700 | 4.0700 | 931,204 |
03 Jul 2024 | 4.0100 | 4.0300 | 3.9600 | 3.9900 | 3.9900 | 2,478,396 |
02 Jul 2024 | 4.0250 | 4.0650 | 3.9750 | 3.9950 | 3.9950 | 1,888,758 |
01 Jul 2024 | 4.0000 | 4.0400 | 3.9850 | 4.0000 | 4.0000 | 1,529,858 |
28 Jun 2024 | 4.0850 | 4.1100 | 4.0000 | 4.0100 | 4.0100 | 1,762,476 |
27 Jun 2024 | 4.1100 | 4.1100 | 3.9800 | 4.0100 | 4.0100 | 2,137,497 |
27 Jun 2024 | 0.12 Dividend | |||||
26 Jun 2024 | 4.3400 | 4.3700 | 4.2300 | 4.2300 | 4.1100 | 2,391,732 |
25 Jun 2024 | 4.2650 | 4.3700 | 4.2500 | 4.3600 | 4.2363 | 2,316,351 |
24 Jun 2024 | 4.1150 | 4.1900 | 4.1150 | 4.1900 | 4.0711 | 2,954,017 |
21 Jun 2024 | 4.0650 | 4.1200 | 4.0550 | 4.1200 | 4.0031 | 2,454,227 |
20 Jun 2024 | 4.0400 | 4.0450 | 4.0100 | 4.0400 | 3.9254 | 2,216,226 |
19 Jun 2024 | 4.0000 | 4.0150 | 3.9500 | 3.9600 | 3.8477 | 1,695,232 |
18 Jun 2024 | 4.0400 | 4.0550 | 3.9800 | 3.9900 | 3.8768 | 1,546,984 |
17 Jun 2024 | 4.0500 | 4.0800 | 3.9900 | 3.9950 | 3.8817 | 1,973,158 |
14 Jun 2024 | 4.1150 | 4.1200 | 4.0150 | 4.0600 | 3.9448 | 2,952,767 |
13 Jun 2024 | 4.1650 | 4.2100 | 4.1300 | 4.1400 | 4.0226 | 2,057,343 |
12 Jun 2024 | 4.1900 | 4.1950 | 4.1200 | 4.1300 | 4.0128 | 1,002,004 |
11 Jun 2024 | 4.2150 | 4.2350 | 4.1650 | 4.1800 | 4.0614 | 1,853,354 |
07 Jun 2024 | 4.3200 | 4.3200 | 4.2700 | 4.3100 | 4.1877 | 831,211 |
06 Jun 2024 | 4.3500 | 4.3500 | 4.3050 | 4.3200 | 4.1974 | 2,832,667 |
05 Jun 2024 | 4.2800 | 4.3500 | 4.2700 | 4.3400 | 4.2169 | 1,092,780 |
04 Jun 2024 | 4.2700 | 4.2800 | 4.2200 | 4.2300 | 4.1100 | 696,601 |
03 Jun 2024 | 4.2600 | 4.2850 | 4.2350 | 4.2400 | 4.1197 | 1,030,486 |
31 May 2024 | 4.3000 | 4.3250 | 4.2300 | 4.2300 | 4.1100 | 2,109,711 |
30 May 2024 | 4.2400 | 4.2550 | 4.1950 | 4.2400 | 4.1197 | 977,874 |
29 May 2024 | 4.2750 | 4.3150 | 4.2500 | 4.2700 | 4.1489 | 910,417 |
28 May 2024 | 4.2900 | 4.3400 | 4.2800 | 4.3400 | 4.2169 | 664,516 |
27 May 2024 | 4.2800 | 4.2950 | 4.2550 | 4.2800 | 4.1586 | 557,581 |
24 May 2024 | 4.2900 | 4.2950 | 4.2400 | 4.2650 | 4.1440 | 875,013 |
23 May 2024 | 4.3100 | 4.3500 | 4.2800 | 4.3400 | 4.2169 | 1,157,929 |
22 May 2024 | 4.3650 | 4.3950 | 4.3600 | 4.3600 | 4.2363 | 2,578,320 |
21 May 2024 | 4.3500 | 4.4000 | 4.3400 | 4.3450 | 4.2217 | 2,726,586 |
20 May 2024 | 4.3300 | 4.3700 | 4.3000 | 4.3700 | 4.2460 | 558,446 |
17 May 2024 | 4.3800 | 4.4100 | 4.3250 | 4.3300 | 4.2072 | 1,151,753 |
16 May 2024 | 4.3400 | 4.4600 | 4.3200 | 4.4500 | 4.3238 | 2,125,141 |
15 May 2024 | 4.2600 | 4.3100 | 4.2350 | 4.2500 | 4.1294 | 1,286,885 |
14 May 2024 | 4.2500 | 4.2550 | 4.2200 | 4.2250 | 4.1051 | 1,062,404 |
13 May 2024 | 4.2500 | 4.2650 | 4.2400 | 4.2500 | 4.1294 | 889,209 |
10 May 2024 | 4.2600 | 4.3000 | 4.2500 | 4.2750 | 4.1537 | 1,100,763 |
09 May 2024 | 4.2300 | 4.3000 | 4.2300 | 4.2500 | 4.1294 | 1,152,957 |
08 May 2024 | 4.2800 | 4.2950 | 4.2400 | 4.2500 | 4.1294 | 1,001,513 |
07 May 2024 | 4.1900 | 4.2400 | 4.1800 | 4.2250 | 4.1051 | 2,100,422 |
06 May 2024 | 4.1850 | 4.2100 | 4.1450 | 4.1500 | 4.0323 | 3,520,645 |
03 May 2024 | 4.1400 | 4.1950 | 4.1350 | 4.1800 | 4.0614 | 1,653,452 |
02 May 2024 | 4.1450 | 4.1700 | 4.1200 | 4.1200 | 4.0031 | 1,204,354 |
01 May 2024 | 4.1400 | 4.1600 | 4.1250 | 4.1450 | 4.0274 | 701,981 |
30 Apr 2024 | 4.2200 | 4.2300 | 4.1900 | 4.2100 | 4.0906 | 850,401 |
29 Apr 2024 | 4.1700 | 4.2300 | 4.1400 | 4.1950 | 4.0760 | 1,027,007 |
26 Apr 2024 | 4.1700 | 4.1900 | 4.0950 | 4.1200 | 4.0031 | 1,180,610 |
24 Apr 2024 | 4.2600 | 4.2800 | 4.1750 | 4.2000 | 4.0809 | 1,440,941 |
23 Apr 2024 | 4.2200 | 4.3200 | 4.2200 | 4.2200 | 4.1003 | 627,340 |
22 Apr 2024 | 4.1700 | 4.2400 | 4.1700 | 4.2000 | 4.0809 | 658,078 |
19 Apr 2024 | 4.1300 | 4.1550 | 4.0400 | 4.1100 | 3.9934 | 1,829,314 |
18 Apr 2024 | 4.1500 | 4.2100 | 4.1200 | 4.1850 | 4.0663 | 853,436 |
17 Apr 2024 | 4.1550 | 4.1800 | 4.1150 | 4.1600 | 4.0420 | 1,062,588 |
16 Apr 2024 | 4.1500 | 4.1700 | 4.1100 | 4.1450 | 4.0274 | 1,113,171 |
15 Apr 2024 | 4.2200 | 4.2450 | 4.1950 | 4.2200 | 4.1003 | 826,737 |
12 Apr 2024 | 4.2900 | 4.2900 | 4.2400 | 4.2500 | 4.1294 | 1,201,815 |
11 Apr 2024 | 4.2800 | 4.3300 | 4.2500 | 4.2900 | 4.1683 | 1,598,614 |
10 Apr 2024 | 4.3950 | 4.4500 | 4.3850 | 4.4450 | 4.3189 | 666,295 |
09 Apr 2024 | 4.4000 | 4.4000 | 4.3550 | 4.3800 | 4.2557 | 700,805 |
08 Apr 2024 | 4.4100 | 4.4300 | 4.3650 | 4.3900 | 4.2655 | 1,099,158 |
05 Apr 2024 | 4.3500 | 4.4200 | 4.3400 | 4.3750 | 4.2509 | 3,049,176 |
04 Apr 2024 | 4.3150 | 4.3950 | 4.3100 | 4.3750 | 4.2509 | 1,287,881 |
03 Apr 2024 | 4.4650 | 4.4750 | 4.2900 | 4.3050 | 4.1829 | 2,478,807 |
02 Apr 2024 | 4.5000 | 4.5700 | 4.5000 | 4.5100 | 4.3821 | 1,563,333 |
28 Mar 2024 | 4.5400 | 4.6300 | 4.5400 | 4.5800 | 4.4501 | 1,881,506 |
27 Mar 2024 | 4.4700 | 4.5000 | 4.4600 | 4.4900 | 4.3626 | 390,036 |
26 Mar 2024 | 4.5200 | 4.5200 | 4.4600 | 4.4950 | 4.3675 | 892,461 |
25 Mar 2024 | 4.4850 | 4.5750 | 4.4850 | 4.5600 | 4.4306 | 9,212,598 |
22 Mar 2024 | 4.4900 | 4.5400 | 4.4800 | 4.5050 | 4.3772 | 1,416,684 |
21 Mar 2024 | 4.4900 | 4.5400 | 4.4400 | 4.4800 | 4.3529 | 1,227,316 |
20 Mar 2024 | 4.4300 | 4.4400 | 4.4100 | 4.4200 | 4.2946 | 1,118,455 |
19 Mar 2024 | 4.3500 | 4.3850 | 4.3100 | 4.3750 | 4.2509 | 1,341,906 |
18 Mar 2024 | 4.3600 | 4.4100 | 4.3450 | 4.3750 | 4.2509 | 1,623,161 |
15 Mar 2024 | 4.3200 | 4.4250 | 4.2800 | 4.3950 | 4.2703 | 2,358,422 |
14 Mar 2024 | 4.3700 | 4.4250 | 4.3500 | 4.3500 | 4.2266 | 1,317,526 |
13 Mar 2024 | 4.4050 | 4.4900 | 4.3900 | 4.4200 | 4.2946 | 1,187,845 |
12 Mar 2024 | 4.4000 | 4.5250 | 4.3900 | 4.4500 | 4.3238 | 1,011,454 |
11 Mar 2024 | 4.4300 | 4.4500 | 4.3700 | 4.4100 | 4.2849 | 732,017 |
08 Mar 2024 | 4.4000 | 4.4900 | 4.3800 | 4.4700 | 4.3432 | 1,231,152 |
07 Mar 2024 | 4.3900 | 4.4400 | 4.3600 | 4.4300 | 4.3043 | 1,528,145 |
06 Mar 2024 | 4.3200 | 4.3600 | 4.3000 | 4.3500 | 4.2266 | 1,168,329 |
05 Mar 2024 | 4.3400 | 4.3400 | 4.2600 | 4.2900 | 4.1683 | 823,864 |
04 Mar 2024 | 4.3100 | 4.3900 | 4.3100 | 4.3550 | 4.2315 | 708,682 |
01 Mar 2024 | 4.3400 | 4.3500 | 4.2400 | 4.2800 | 4.1586 | 1,062,210 |
29 Feb 2024 | 4.3300 | 4.3550 | 4.2850 | 4.3350 | 4.2120 | 1,082,476 |
28 Feb 2024 | 4.3600 | 4.3600 | 4.2850 | 4.3350 | 4.2120 | 1,286,838 |
27 Feb 2024 | 4.3100 | 4.3300 | 4.2650 | 4.2950 | 4.1732 | 792,073 |
26 Feb 2024 | 4.3900 | 4.4000 | 4.2900 | 4.3100 | 4.1877 | 813,347 |
23 Feb 2024 | 4.3800 | 4.4000 | 4.3300 | 4.3350 | 4.2120 | 1,568,273 |
22 Feb 2024 | 4.4000 | 4.4100 | 4.3150 | 4.3200 | 4.1974 | 799,551 |
21 Feb 2024 | 4.4100 | 4.4400 | 4.3450 | 4.3900 | 4.2655 | 1,943,945 |
20 Feb 2024 | 4.4500 | 4.4800 | 4.3800 | 4.4200 | 4.2946 | 1,072,274 |
19 Feb 2024 | 4.5400 | 4.5400 | 4.2800 | 4.3400 | 4.2169 | 1,972,232 |
16 Feb 2024 | 4.6250 | 4.6400 | 4.5400 | 4.5400 | 4.4112 | 1,023,028 |
15 Feb 2024 | 4.4400 | 4.5700 | 4.4400 | 4.5700 | 4.4404 | 2,102,875 |
14 Feb 2024 | 4.3900 | 4.4700 | 4.3700 | 4.4500 | 4.3238 | 1,137,296 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |