Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 4.0600 | 4.0600 | 3.7400 | 3.8700 | 3.8700 | 67,800 |
13 June 2024 | 3.9300 | 4.0500 | 3.8800 | 3.9700 | 3.9700 | 261,000 |
12 June 2024 | 3.9300 | 4.0700 | 3.9200 | 3.9900 | 3.9900 | 15,500 |
11 June 2024 | 3.9300 | 3.9900 | 3.9000 | 3.9200 | 3.9200 | 14,100 |
10 June 2024 | 4.1400 | 4.1800 | 3.9500 | 4.0900 | 4.0900 | 105,400 |
07 June 2024 | 4.0800 | 4.1600 | 3.9900 | 4.0500 | 4.0500 | 17,500 |
06 June 2024 | 3.9900 | 4.2600 | 3.9900 | 4.0500 | 4.0500 | 151,600 |
05 June 2024 | 3.9600 | 4.1400 | 3.9600 | 3.9900 | 3.9900 | 225,600 |
04 June 2024 | 4.0600 | 4.1100 | 3.8500 | 3.8500 | 3.8500 | 22,500 |
03 June 2024 | 4.1600 | 4.2600 | 4.0000 | 4.2600 | 4.2600 | 125,200 |
03 June 2024 | 0.35 Dividend | |||||
31 May 2024 | 4.2500 | 4.3100 | 4.2100 | 4.3100 | 3.9600 | 36,900 |
30 May 2024 | 4.2500 | 4.3000 | 4.1900 | 4.2300 | 3.8865 | 22,000 |
29 May 2024 | 4.2500 | 4.2500 | 4.1100 | 4.2200 | 3.8773 | 27,900 |
28 May 2024 | 4.0600 | 4.3500 | 4.0600 | 4.2500 | 3.9049 | 21,900 |
24 May 2024 | 4.3000 | 4.3000 | 4.2500 | 4.3000 | 3.9508 | 4,200 |
23 May 2024 | 4.3300 | 4.3900 | 4.2000 | 4.3000 | 3.9508 | 71,400 |
22 May 2024 | 4.3800 | 4.5200 | 4.3000 | 4.5100 | 4.1438 | 70,800 |
21 May 2024 | 4.2100 | 4.5500 | 4.2100 | 4.5500 | 4.1805 | 9,800 |
20 May 2024 | 4.3800 | 4.5000 | 4.3000 | 4.3000 | 3.9508 | 11,800 |
17 May 2024 | 4.3100 | 4.5000 | 4.2100 | 4.3300 | 3.9784 | 10,400 |
16 May 2024 | 4.2600 | 4.5000 | 4.1800 | 4.5000 | 4.1346 | 7,600 |
15 May 2024 | 4.3800 | 4.5000 | 4.1600 | 4.3400 | 3.9876 | 17,500 |
14 May 2024 | 4.3000 | 4.3300 | 4.2000 | 4.3000 | 3.9508 | 16,100 |
13 May 2024 | 4.3600 | 4.4900 | 4.1200 | 4.3500 | 3.9968 | 12,800 |
10 May 2024 | 4.3800 | 4.4500 | 4.3000 | 4.4000 | 4.0427 | 15,200 |
09 May 2024 | 4.2200 | 4.5000 | 4.2200 | 4.4300 | 4.0703 | 120,300 |
08 May 2024 | 4.3000 | 4.5000 | 4.2000 | 4.3900 | 4.0335 | 96,600 |
07 May 2024 | 4.2000 | 4.6700 | 4.1800 | 4.3000 | 3.9508 | 400,700 |
06 May 2024 | 4.3000 | 4.5000 | 4.2200 | 4.2200 | 3.8773 | 8,900 |
03 May 2024 | 4.1800 | 4.3200 | 4.1500 | 4.2500 | 3.9049 | 13,100 |
02 May 2024 | 4.2800 | 4.2800 | 4.1500 | 4.2000 | 3.8589 | 19,300 |
01 May 2024 | 4.2600 | 4.4500 | 4.0600 | 4.2900 | 3.9416 | 15,100 |
30 Apr 2024 | 4.1400 | 4.2800 | 4.0500 | 4.1000 | 3.7671 | 21,700 |
29 Apr 2024 | 4.0900 | 4.1300 | 4.0700 | 4.0700 | 3.7395 | 4,900 |
26 Apr 2024 | 4.1000 | 4.1300 | 4.0200 | 4.1300 | 3.7946 | 30,100 |
25 Apr 2024 | 4.2200 | 4.2400 | 4.0900 | 4.1200 | 3.7854 | 9,600 |
24 Apr 2024 | 4.1000 | 4.4400 | 4.1000 | 4.4000 | 4.0427 | 38,900 |
23 Apr 2024 | 4.0700 | 4.1100 | 3.9900 | 4.0900 | 3.7579 | 27,600 |
22 Apr 2024 | 4.1200 | 4.1900 | 4.1000 | 4.1900 | 3.8497 | 10,300 |
19 Apr 2024 | 4.1300 | 4.2000 | 4.1000 | 4.1600 | 3.8222 | 19,400 |
18 Apr 2024 | 4.1300 | 4.2600 | 4.1100 | 4.1200 | 3.7854 | 7,600 |
17 Apr 2024 | 4.0900 | 4.2000 | 4.0900 | 4.1800 | 3.8406 | 13,200 |
16 Apr 2024 | 4.2000 | 4.2500 | 4.0600 | 4.1600 | 3.8222 | 8,700 |
15 Apr 2024 | 4.1200 | 4.2200 | 4.1200 | 4.2200 | 3.8773 | 13,800 |
12 Apr 2024 | 4.0700 | 4.1800 | 4.0600 | 4.1800 | 3.8406 | 7,100 |
11 Apr 2024 | 4.2400 | 4.4600 | 4.2400 | 4.2400 | 3.8957 | 185,300 |
10 Apr 2024 | 4.2300 | 4.3400 | 4.2000 | 4.2700 | 3.9232 | 12,700 |
09 Apr 2024 | 4.3200 | 4.3900 | 4.3000 | 4.3700 | 4.0151 | 56,600 |
08 Apr 2024 | 4.2500 | 4.3700 | 4.2300 | 4.3700 | 4.0151 | 56,000 |
05 Apr 2024 | 4.2600 | 4.3300 | 4.2500 | 4.2900 | 3.9416 | 27,300 |
04 Apr 2024 | 4.2300 | 4.2900 | 4.1900 | 4.1900 | 3.8497 | 16,200 |
03 Apr 2024 | 4.2000 | 4.2900 | 4.1200 | 4.2200 | 3.8773 | 7,800 |
02 Apr 2024 | 4.1700 | 4.2000 | 4.0400 | 4.1800 | 3.8406 | 10,000 |
01 Apr 2024 | 4.2000 | 4.2000 | 4.1300 | 4.1600 | 3.8222 | 4,700 |
28 Mar 2024 | 4.1000 | 4.2500 | 4.0700 | 4.2000 | 3.8589 | 7,200 |
27 Mar 2024 | 4.0300 | 4.0400 | 4.0200 | 4.0200 | 3.6935 | 3,600 |
26 Mar 2024 | 4.0800 | 4.1000 | 4.0800 | 4.0900 | 3.7579 | 7,900 |
25 Mar 2024 | 4.1200 | 4.1500 | 4.0100 | 4.1500 | 3.8130 | 28,400 |
22 Mar 2024 | 4.1300 | 4.1600 | 4.0800 | 4.0800 | 3.7487 | 39,200 |
21 Mar 2024 | 4.1700 | 4.2900 | 4.1700 | 4.2900 | 3.9416 | 5,100 |
20 Mar 2024 | 4.2500 | 4.2500 | 4.1400 | 4.1500 | 3.8130 | 11,000 |
19 Mar 2024 | 4.1200 | 4.2000 | 4.1200 | 4.1400 | 3.8038 | 17,200 |
18 Mar 2024 | 4.1200 | 4.1200 | 4.0200 | 4.0700 | 3.7395 | 13,300 |
15 Mar 2024 | 4.1100 | 4.1800 | 4.0500 | 4.0700 | 3.7395 | 4,600 |
14 Mar 2024 | 4.1300 | 4.2000 | 4.0300 | 4.1200 | 3.7854 | 9,500 |
13 Mar 2024 | 4.0100 | 4.1400 | 4.0100 | 4.1000 | 3.7671 | 7,600 |
12 Mar 2024 | 4.0000 | 4.1400 | 4.0000 | 4.1400 | 3.8038 | 16,100 |
11 Mar 2024 | 4.0200 | 4.0800 | 4.0100 | 4.0800 | 3.7487 | 11,500 |
08 Mar 2024 | 4.2000 | 4.2000 | 4.0600 | 4.1800 | 3.8406 | 13,000 |
07 Mar 2024 | 4.1100 | 4.2000 | 4.0900 | 4.1400 | 3.8038 | 11,200 |
06 Mar 2024 | 4.0700 | 4.1000 | 4.0700 | 4.0700 | 3.7395 | 25,000 |
05 Mar 2024 | 4.0500 | 4.2300 | 4.0500 | 4.0800 | 3.7487 | 27,700 |
04 Mar 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1200 | 3.7854 | 14,500 |
01 Mar 2024 | 4.0900 | 4.1600 | 4.0200 | 4.1300 | 3.7946 | 13,000 |
29 Feb 2024 | 4.0300 | 4.2000 | 4.0300 | 4.1000 | 3.7671 | 39,900 |
28 Feb 2024 | 4.0400 | 4.1200 | 4.0200 | 4.1200 | 3.7854 | 8,700 |
27 Feb 2024 | 4.1800 | 4.1800 | 3.9800 | 4.1100 | 3.7762 | 22,600 |
26 Feb 2024 | 4.1800 | 4.1900 | 4.1200 | 4.1200 | 3.7854 | 12,300 |
23 Feb 2024 | 4.1500 | 4.2100 | 4.0900 | 4.2000 | 3.8589 | 10,500 |
22 Feb 2024 | 4.1300 | 4.2200 | 4.0400 | 4.1800 | 3.8406 | 40,100 |
21 Feb 2024 | 4.1800 | 4.2200 | 4.0800 | 4.1400 | 3.8038 | 15,200 |
20 Feb 2024 | 4.0600 | 4.2000 | 4.0500 | 4.1100 | 3.7762 | 19,800 |
16 Feb 2024 | 4.1600 | 4.1800 | 3.9600 | 3.9700 | 3.6476 | 69,000 |
15 Feb 2024 | 4.0900 | 4.2100 | 4.0900 | 4.2100 | 3.8681 | 16,200 |
14 Feb 2024 | 4.0500 | 4.1800 | 4.0500 | 4.1000 | 3.7671 | 20,800 |
13 Feb 2024 | 4.2200 | 4.2200 | 4.0400 | 4.0400 | 3.7119 | 8,900 |
12 Feb 2024 | 4.0100 | 4.2300 | 4.0100 | 4.2300 | 3.8865 | 23,000 |
09 Feb 2024 | 3.9400 | 4.2100 | 3.9400 | 4.1400 | 3.8038 | 32,000 |
08 Feb 2024 | 4.0100 | 4.1900 | 3.9400 | 3.9400 | 3.6200 | 7,700 |
07 Feb 2024 | 4.0100 | 4.1200 | 4.0100 | 4.1200 | 3.7854 | 12,600 |
06 Feb 2024 | 3.9600 | 4.2300 | 3.9600 | 4.0400 | 3.7119 | 28,800 |
05 Feb 2024 | 4.0300 | 4.1800 | 3.9700 | 4.0100 | 3.6844 | 16,700 |
02 Feb 2024 | 4.0900 | 4.1600 | 4.0400 | 4.1600 | 3.8222 | 26,800 |
01 Feb 2024 | 4.1500 | 4.1500 | 4.0700 | 4.1200 | 3.7854 | 10,900 |
31 Jan 2024 | 4.0300 | 4.1300 | 4.0300 | 4.1100 | 3.7762 | 5,400 |
30 Jan 2024 | 4.0100 | 4.0900 | 3.9400 | 4.0000 | 3.6752 | 21,900 |
29 Jan 2024 | 3.9800 | 4.1600 | 3.8800 | 4.0000 | 3.6752 | 27,000 |
26 Jan 2024 | 4.0400 | 4.1600 | 3.9900 | 4.1600 | 3.8222 | 6,900 |
25 Jan 2024 | 4.0800 | 4.2000 | 4.0700 | 4.2000 | 3.8589 | 7,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |