Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 4.1300 | 4.3700 | 4.0700 | 4.2000 | 4.2000 | 2,028,200 |
16 May 2024 | 4.4400 | 4.4400 | 3.9100 | 4.0800 | 4.0800 | 4,972,800 |
15 May 2024 | 4.5600 | 4.8000 | 4.4800 | 4.7500 | 4.7500 | 1,839,500 |
14 May 2024 | 4.3500 | 4.6000 | 4.3200 | 4.4900 | 4.4900 | 991,400 |
13 May 2024 | 4.1200 | 4.4500 | 4.1000 | 4.3200 | 4.3200 | 933,000 |
10 May 2024 | 4.2000 | 4.3100 | 4.0000 | 4.0700 | 4.0700 | 437,100 |
09 May 2024 | 4.1800 | 4.2600 | 4.0900 | 4.1800 | 4.1800 | 478,700 |
08 May 2024 | 4.2900 | 4.3600 | 4.1600 | 4.1800 | 4.1800 | 309,700 |
07 May 2024 | 4.3500 | 4.4500 | 4.2800 | 4.2900 | 4.2900 | 311,500 |
06 May 2024 | 4.4600 | 4.5600 | 4.3500 | 4.3500 | 4.3500 | 327,000 |
03 May 2024 | 4.5000 | 4.5800 | 4.4000 | 4.4700 | 4.4700 | 1,184,100 |
02 May 2024 | 4.1000 | 4.4400 | 4.0500 | 4.4400 | 4.4400 | 873,100 |
30 Apr 2024 | 3.9900 | 4.1000 | 3.9200 | 4.1000 | 4.1000 | 420,900 |
29 Apr 2024 | 3.9100 | 4.0800 | 3.9100 | 3.9900 | 3.9900 | 376,400 |
26 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
26 Apr 2024 | 0.087197 Dividend | |||||
25 Apr 2024 | 4.0300 | 4.0300 | 3.8200 | 3.8400 | 3.7528 | 709,400 |
24 Apr 2024 | 4.1700 | 4.1800 | 3.9400 | 4.0300 | 3.9385 | 512,900 |
23 Apr 2024 | 4.2100 | 4.2100 | 4.1000 | 4.1300 | 4.0362 | 357,200 |
22 Apr 2024 | 4.2300 | 4.3000 | 4.1300 | 4.2400 | 4.1437 | 552,100 |
19 Apr 2024 | 4.2000 | 4.3800 | 4.1400 | 4.2300 | 4.1339 | 923,600 |
18 Apr 2024 | 3.9400 | 4.2500 | 3.9300 | 4.2400 | 4.1437 | 1,257,800 |
17 Apr 2024 | 4.0000 | 4.0100 | 3.8600 | 3.8900 | 3.8017 | 206,200 |
16 Apr 2024 | 3.8800 | 4.0300 | 3.8000 | 3.9400 | 3.8505 | 513,600 |
15 Apr 2024 | 4.0700 | 4.0900 | 3.7900 | 3.8500 | 3.7626 | 732,400 |
12 Apr 2024 | 4.2800 | 4.2800 | 4.0700 | 4.0700 | 3.9776 | 432,300 |
11 Apr 2024 | 4.2400 | 4.3300 | 4.2200 | 4.2800 | 4.1828 | 318,000 |
10 Apr 2024 | 4.2400 | 4.2900 | 4.1500 | 4.2300 | 4.1339 | 342,000 |
09 Apr 2024 | 4.4600 | 4.5300 | 4.2700 | 4.2900 | 4.1926 | 465,800 |
08 Apr 2024 | 4.4400 | 4.4700 | 4.3000 | 4.4100 | 4.3099 | 321,700 |
05 Apr 2024 | 4.3000 | 4.4500 | 4.2500 | 4.4300 | 4.3294 | 361,000 |
04 Apr 2024 | 4.2300 | 4.3700 | 4.2100 | 4.2400 | 4.1437 | 415,000 |
03 Apr 2024 | 4.4000 | 4.4000 | 4.2300 | 4.2300 | 4.1339 | 590,600 |
02 Apr 2024 | 4.5900 | 4.5900 | 4.3100 | 4.3300 | 4.2317 | 873,700 |
01 Apr 2024 | 4.5000 | 4.6000 | 4.4700 | 4.5400 | 4.4369 | 524,700 |
28 Mar 2024 | 4.4100 | 4.6200 | 4.3800 | 4.5000 | 4.3978 | 879,400 |
27 Mar 2024 | 4.2800 | 4.4900 | 4.2700 | 4.4500 | 4.3490 | 1,512,300 |
26 Mar 2024 | 4.0200 | 4.3800 | 3.9000 | 4.2900 | 4.1926 | 1,094,000 |
25 Mar 2024 | 4.2500 | 4.2500 | 4.0300 | 4.0500 | 3.9580 | 923,100 |
22 Mar 2024 | 4.1400 | 4.2600 | 4.0700 | 4.2000 | 4.1046 | 1,064,300 |
21 Mar 2024 | 3.7800 | 4.2000 | 3.6900 | 4.1400 | 4.0460 | 2,700,600 |
20 Mar 2024 | 3.5500 | 3.6800 | 3.5400 | 3.6800 | 3.5964 | 525,800 |
19 Mar 2024 | 3.5700 | 3.5700 | 3.4400 | 3.5500 | 3.4694 | 846,600 |
18 Mar 2024 | 3.5300 | 3.6000 | 3.4200 | 3.5800 | 3.4987 | 354,900 |
15 Mar 2024 | 3.5900 | 3.6000 | 3.4800 | 3.5300 | 3.4498 | 630,700 |
14 Mar 2024 | 3.7000 | 3.7700 | 3.5800 | 3.6300 | 3.5476 | 1,010,900 |
13 Mar 2024 | 3.8000 | 3.8800 | 3.6900 | 3.7000 | 3.6160 | 638,100 |
12 Mar 2024 | 3.6300 | 3.8100 | 3.6300 | 3.8100 | 3.7235 | 704,700 |
11 Mar 2024 | 3.6200 | 3.6800 | 3.5700 | 3.6600 | 3.5769 | 530,300 |
08 Mar 2024 | 3.5500 | 3.6800 | 3.4800 | 3.6000 | 3.5183 | 596,700 |
07 Mar 2024 | 3.3800 | 3.5500 | 3.3800 | 3.5500 | 3.4694 | 412,400 |
06 Mar 2024 | 3.5500 | 3.5500 | 3.3900 | 3.4000 | 3.3228 | 343,400 |
05 Mar 2024 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | 3.4694 | 621,800 |
04 Mar 2024 | 3.4700 | 3.5400 | 3.4200 | 3.4600 | 3.3814 | 520,800 |
01 Mar 2024 | 3.5200 | 3.6500 | 3.4600 | 3.4600 | 3.3814 | 494,600 |
29 Feb 2024 | 3.4200 | 3.5200 | 3.3400 | 3.5200 | 3.4401 | 343,100 |
28 Feb 2024 | 3.4800 | 3.5500 | 3.3800 | 3.4800 | 3.4010 | 387,900 |
27 Feb 2024 | 3.4100 | 3.4900 | 3.3600 | 3.4800 | 3.4010 | 580,500 |
26 Feb 2024 | 3.4900 | 3.5000 | 3.3600 | 3.4100 | 3.3326 | 324,000 |
23 Feb 2024 | 3.4600 | 3.5500 | 3.4000 | 3.5100 | 3.4303 | 336,500 |
22 Feb 2024 | 3.3600 | 3.5600 | 3.3600 | 3.5500 | 3.4694 | 1,054,200 |
21 Feb 2024 | 3.1000 | 3.3700 | 3.0900 | 3.3500 | 3.2739 | 987,500 |
20 Feb 2024 | 2.8400 | 3.1500 | 2.8400 | 3.0900 | 3.0198 | 1,692,000 |
19 Feb 2024 | 2.8700 | 2.9000 | 2.8300 | 2.8400 | 2.7755 | 272,600 |
16 Feb 2024 | 2.9100 | 2.9200 | 2.8300 | 2.8700 | 2.8048 | 579,900 |
15 Feb 2024 | 2.9500 | 2.9800 | 2.8800 | 2.8900 | 2.8244 | 451,100 |
14 Feb 2024 | 2.9600 | 3.0100 | 2.9300 | 2.9300 | 2.8635 | 180,400 |
09 Feb 2024 | 2.9700 | 3.0500 | 2.8900 | 3.0100 | 2.9417 | 1,497,800 |
08 Feb 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9800 | 2.9123 | 744,100 |
07 Feb 2024 | 3.0100 | 3.0200 | 2.9900 | 3.0000 | 2.9319 | 639,900 |
06 Feb 2024 | 3.0000 | 3.0900 | 3.0000 | 3.0000 | 2.9319 | 424,900 |
05 Feb 2024 | 3.0500 | 3.0500 | 2.9800 | 2.9800 | 2.9123 | 404,400 |
02 Feb 2024 | 3.0500 | 3.0800 | 2.9100 | 3.0700 | 3.0003 | 673,000 |
01 Feb 2024 | 3.1000 | 3.1200 | 2.9500 | 3.0400 | 2.9710 | 781,000 |
31 Jan 2024 | 3.0200 | 3.1200 | 3.0100 | 3.0700 | 3.0003 | 341,200 |
30 Jan 2024 | 3.0700 | 3.0800 | 2.9800 | 2.9900 | 2.9221 | 547,800 |
29 Jan 2024 | 3.2300 | 3.2300 | 3.0500 | 3.0700 | 3.0003 | 274,700 |
26 Jan 2024 | 3.1700 | 3.2300 | 3.1400 | 3.2200 | 3.1469 | 525,800 |
25 Jan 2024 | 3.1000 | 3.2200 | 3.0800 | 3.2200 | 3.1469 | 555,500 |
24 Jan 2024 | 3.2100 | 3.2300 | 3.0900 | 3.1000 | 3.0296 | 723,700 |
23 Jan 2024 | 3.1500 | 3.2500 | 3.1000 | 3.2000 | 3.1273 | 709,000 |
22 Jan 2024 | 3.2200 | 3.2500 | 3.0700 | 3.1200 | 3.0492 | 424,000 |
19 Jan 2024 | 3.2800 | 3.2800 | 3.1600 | 3.2200 | 3.1469 | 138,100 |
18 Jan 2024 | 3.3400 | 3.3400 | 3.2100 | 3.2100 | 3.1371 | 300,900 |
17 Jan 2024 | 3.3000 | 3.3200 | 3.2500 | 3.3000 | 3.2251 | 243,500 |
16 Jan 2024 | 3.4600 | 3.4800 | 3.3000 | 3.3000 | 3.2251 | 188,500 |
15 Jan 2024 | 3.3900 | 3.5000 | 3.3500 | 3.4200 | 3.3423 | 357,400 |
12 Jan 2024 | 3.2900 | 3.4300 | 3.2900 | 3.3900 | 3.3130 | 398,600 |
11 Jan 2024 | 3.3600 | 3.3900 | 3.2700 | 3.2900 | 3.2153 | 594,400 |
10 Jan 2024 | 3.5000 | 3.5000 | 3.3500 | 3.3500 | 3.2739 | 473,200 |
09 Jan 2024 | 3.2900 | 3.5200 | 3.2600 | 3.4500 | 3.3717 | 1,143,000 |
08 Jan 2024 | 3.2800 | 3.3800 | 3.2400 | 3.3300 | 3.2544 | 393,000 |
05 Jan 2024 | 3.3700 | 3.4600 | 3.2800 | 3.3000 | 3.2251 | 1,034,800 |
04 Jan 2024 | 3.5200 | 3.5400 | 3.3700 | 3.4400 | 3.3619 | 507,700 |
03 Jan 2024 | 3.6400 | 3.6400 | 3.4500 | 3.5200 | 3.4401 | 480,100 |
02 Jan 2024 | 3.6900 | 3.6900 | 3.5300 | 3.5500 | 3.4694 | 510,100 |
28 Dec 2023 | 3.5300 | 3.7400 | 3.4500 | 3.7100 | 3.6258 | 487,700 |
27 Dec 2023 | 3.6000 | 3.6700 | 3.5000 | 3.5200 | 3.4401 | 468,400 |
26 Dec 2023 | 3.4500 | 3.6900 | 3.4300 | 3.6000 | 3.5183 | 714,600 |
22 Dec 2023 | 3.5000 | 3.5000 | 3.3300 | 3.5000 | 3.4205 | 791,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |