Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
25 Apr 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
24 Apr 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
23 Apr 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
22 Apr 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
19 Apr 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
18 Apr 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
17 Apr 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
16 Apr 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
15 Apr 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
12 Apr 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
11 Apr 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
10 Apr 2024 | 4.4100 | 4.4200 | 4.4000 | 4.4100 | 4.4100 | 244,915 |
09 Apr 2024 | 4.4100 | 4.4200 | 4.4100 | 4.4150 | 4.4150 | 27,039 |
08 Apr 2024 | 4.4000 | 4.4200 | 4.4000 | 4.4100 | 4.4100 | 26,751 |
05 Apr 2024 | 4.4101 | 4.4101 | 4.4100 | 4.4100 | 4.4100 | 5,253 |
04 Apr 2024 | 4.4174 | 4.4200 | 4.4014 | 4.4100 | 4.4100 | 31,249 |
03 Apr 2024 | 4.3900 | 4.4376 | 4.3897 | 4.4100 | 4.4100 | 40,924 |
02 Apr 2024 | 4.3900 | 4.4100 | 4.3900 | 4.4000 | 4.4000 | 36,316 |
01 Apr 2024 | 4.4700 | 4.4700 | 4.4200 | 4.4300 | 4.4300 | 26,311 |
28 Mar 2024 | 4.3900 | 4.4500 | 4.3900 | 4.4500 | 4.4500 | 24,978 |
27 Mar 2024 | 4.4026 | 4.4100 | 4.4000 | 4.4100 | 4.4100 | 18,109 |
26 Mar 2024 | 4.4000 | 4.4100 | 4.3800 | 4.3800 | 4.3800 | 35,299 |
25 Mar 2024 | 4.3713 | 4.4000 | 4.3601 | 4.3850 | 4.3850 | 26,144 |
22 Mar 2024 | 4.3500 | 4.4050 | 4.3000 | 4.3800 | 4.3800 | 94,908 |
21 Mar 2024 | 4.3600 | 4.4000 | 4.3600 | 4.4000 | 4.4000 | 31,471 |
20 Mar 2024 | 4.3800 | 4.3802 | 4.3600 | 4.3800 | 4.3800 | 68,066 |
19 Mar 2024 | 4.3200 | 4.3707 | 4.3200 | 4.3600 | 4.3600 | 59,249 |
18 Mar 2024 | 4.3200 | 4.3700 | 4.3200 | 4.3600 | 4.3600 | 118,296 |
15 Mar 2024 | 4.3450 | 4.3900 | 4.3450 | 4.3600 | 4.3600 | 23,195 |
14 Mar 2024 | 4.3000 | 4.3800 | 4.3000 | 4.3600 | 4.3600 | 254,950 |
13 Mar 2024 | 4.2800 | 4.3800 | 4.2800 | 4.3500 | 4.3500 | 41,474 |
12 Mar 2024 | 4.3700 | 4.3700 | 4.3500 | 4.3500 | 4.3500 | 45,063 |
12 Mar 2024 | 0.00882 Dividend | |||||
11 Mar 2024 | 4.3400 | 4.4000 | 4.3400 | 4.3800 | 4.3712 | 42,406 |
08 Mar 2024 | 4.3500 | 4.3900 | 4.3500 | 4.3800 | 4.3712 | 15,459 |
07 Mar 2024 | 4.3500 | 4.3799 | 4.3498 | 4.3700 | 4.3612 | 77,961 |
06 Mar 2024 | 4.3100 | 4.3500 | 4.3100 | 4.3500 | 4.3412 | 18,075 |
05 Mar 2024 | 4.3000 | 4.3200 | 4.3000 | 4.3100 | 4.3013 | 55,449 |
04 Mar 2024 | 4.2700 | 4.3100 | 4.2700 | 4.3000 | 4.2913 | 125,260 |
01 Mar 2024 | 4.3200 | 4.3500 | 4.2999 | 4.3300 | 4.3213 | 39,987 |
29 Feb 2024 | 4.3600 | 4.3600 | 4.3100 | 4.3200 | 4.3113 | 8,083 |
28 Feb 2024 | 4.3100 | 4.3600 | 4.2800 | 4.3200 | 4.3113 | 33,151 |
27 Feb 2024 | 4.3000 | 4.3200 | 4.2700 | 4.3000 | 4.2913 | 81,812 |
26 Feb 2024 | 4.2700 | 4.3100 | 4.2700 | 4.2800 | 4.2714 | 17,038 |
23 Feb 2024 | 4.3006 | 4.3100 | 4.2827 | 4.3000 | 4.2913 | 67,408 |
22 Feb 2024 | 4.2600 | 4.3150 | 4.2600 | 4.3100 | 4.3013 | 64,087 |
21 Feb 2024 | 4.3100 | 4.3100 | 4.2700 | 4.2700 | 4.2614 | 13,014 |
20 Feb 2024 | 4.2900 | 4.2900 | 4.2700 | 4.2800 | 4.2714 | 12,291 |
16 Feb 2024 | 4.2900 | 4.3000 | 4.2600 | 4.2900 | 4.2814 | 28,387 |
15 Feb 2024 | 4.2600 | 4.2800 | 4.2600 | 4.2700 | 4.2614 | 50,982 |
14 Feb 2024 | 4.1900 | 4.3100 | 4.1800 | 4.2800 | 4.2714 | 231,747 |
13 Feb 2024 | 4.1200 | 4.1200 | 4.0795 | 4.0800 | 4.0718 | 25,319 |
13 Feb 2024 | 0.01395 Dividend | |||||
12 Feb 2024 | 4.1550 | 4.1700 | 4.1443 | 4.1600 | 4.1377 | 18,460 |
09 Feb 2024 | 4.1350 | 4.1800 | 4.1301 | 4.1600 | 4.1377 | 13,758 |
08 Feb 2024 | 4.1250 | 4.1400 | 4.1100 | 4.1300 | 4.1079 | 16,348 |
07 Feb 2024 | 4.1400 | 4.1400 | 4.1100 | 4.1300 | 4.1079 | 4,513 |
06 Feb 2024 | 4.0900 | 4.1208 | 4.0813 | 4.1200 | 4.0979 | 20,642 |
05 Feb 2024 | 4.0600 | 4.0850 | 4.0600 | 4.0800 | 4.0581 | 29,646 |
02 Feb 2024 | 4.1300 | 4.1300 | 4.1001 | 4.1100 | 4.0880 | 16,356 |
01 Feb 2024 | 4.0900 | 4.1600 | 4.0900 | 4.1300 | 4.1079 | 21,841 |
31 Jan 2024 | 4.1100 | 4.1300 | 4.1000 | 4.1000 | 4.0780 | 16,130 |
30 Jan 2024 | 4.0900 | 4.1099 | 4.0900 | 4.1000 | 4.0780 | 7,577 |
29 Jan 2024 | 4.0800 | 4.1100 | 4.0800 | 4.0800 | 4.0581 | 14,690 |
26 Jan 2024 | 4.1000 | 4.1000 | 4.0700 | 4.0700 | 4.0482 | 10,054 |
25 Jan 2024 | 4.0600 | 4.0900 | 4.0600 | 4.0800 | 4.0581 | 52,064 |
24 Jan 2024 | 4.0815 | 4.0931 | 4.0800 | 4.0800 | 4.0581 | 5,388 |
23 Jan 2024 | 4.1000 | 4.1000 | 4.0700 | 4.0800 | 4.0581 | 15,965 |
22 Jan 2024 | 4.0600 | 4.0805 | 4.0600 | 4.0800 | 4.0581 | 10,273 |
19 Jan 2024 | 4.0600 | 4.0697 | 4.0400 | 4.0600 | 4.0382 | 14,819 |
18 Jan 2024 | 4.0795 | 4.0800 | 4.0400 | 4.0601 | 4.0383 | 19,202 |
17 Jan 2024 | 4.0600 | 4.1200 | 4.0600 | 4.0800 | 4.0581 | 4,298 |
16 Jan 2024 | 4.1300 | 4.1300 | 4.0700 | 4.0800 | 4.0581 | 13,568 |
16 Jan 2024 | 0.00913 Dividend | |||||
12 Jan 2024 | 4.1800 | 4.1800 | 4.1200 | 4.1300 | 4.0988 | 10,898 |
11 Jan 2024 | 4.1500 | 4.1600 | 4.1300 | 4.1300 | 4.0988 | 4,630 |
10 Jan 2024 | 4.1500 | 4.1500 | 4.1316 | 4.1400 | 4.1087 | 8,359 |
09 Jan 2024 | 4.1400 | 4.1500 | 4.1300 | 4.1400 | 4.1087 | 5,859 |
08 Jan 2024 | 4.1200 | 4.1500 | 4.1200 | 4.1500 | 4.1186 | 12,423 |
05 Jan 2024 | 4.1258 | 4.1300 | 4.1000 | 4.1190 | 4.0879 | 5,983 |
04 Jan 2024 | 4.1000 | 4.1050 | 4.0900 | 4.0900 | 4.0591 | 23,434 |
03 Jan 2024 | 4.0800 | 4.1100 | 4.0800 | 4.1100 | 4.0789 | 13,604 |
02 Jan 2024 | 4.0000 | 4.1100 | 4.0000 | 4.1100 | 4.0789 | 21,643 |
29 Dec 2023 | 4.1900 | 4.1900 | 4.0300 | 4.0900 | 4.0591 | 94,106 |
28 Dec 2023 | 4.1453 | 4.1453 | 4.1100 | 4.1150 | 4.0839 | 4,517 |
27 Dec 2023 | 4.1400 | 4.1600 | 4.0601 | 4.1400 | 4.1087 | 19,396 |
26 Dec 2023 | 4.1200 | 4.1272 | 4.1000 | 4.1100 | 4.0789 | 18,512 |
22 Dec 2023 | 4.1001 | 4.1521 | 4.0900 | 4.1000 | 4.0690 | 34,161 |
21 Dec 2023 | 4.0700 | 4.1000 | 4.0500 | 4.1000 | 4.0690 | 21,885 |
20 Dec 2023 | 4.0950 | 4.1300 | 4.0800 | 4.0800 | 4.0492 | 22,821 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |