Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 14 |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
20 Jun 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
19 Jun 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
19 Jun 2024 | 2.85 Dividend | |||||
18 Jun 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 1.8900 | - |
17 Jun 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 1.8820 | - |
14 Jun 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1.8023 | - |
13 Jun 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1.7943 | - |
12 Jun 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1.8023 | - |
11 Jun 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 1.7704 | - |
10 Jun 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 1.7704 | - |
07 Jun 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1.7863 | - |
06 Jun 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1.7943 | - |
05 Jun 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 1.8103 | - |
04 Jun 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 1.8820 | - |
03 Jun 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1.7863 | - |
31 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 1.8581 | - |
30 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 1.8581 | - |
29 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 1.8581 | - |
28 May 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 1.8422 | - |
27 May 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 1.8661 | - |
24 May 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 1.8422 | - |
23 May 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 1.8900 | - |
22 May 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 1.8900 | - |
21 May 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 1.8820 | - |
20 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1.8741 | - |
17 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 1.8581 | - |
16 May 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 1.8262 | - |
15 May 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1.7863 | - |
14 May 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1.8023 | - |
13 May 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 1.8422 | - |
10 May 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1.8342 | - |
09 May 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1.8342 | - |
08 May 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1.8342 | - |
07 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 1.8103 | - |
06 May 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 1.8422 | - |
03 May 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1.8023 | - |
02 May 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1.7943 | - |
30 Apr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 1.8103 | - |
29 Apr 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 1.7465 | - |
26 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 1.7385 | - |
25 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1.7146 | - |
24 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 1.7305 | - |
23 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 1.7066 | - |
22 Apr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 1.7225 | - |
19 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 1.7385 | - |
18 Apr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 1.6906 | - |
17 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 1.7385 | - |
16 Apr 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1.8023 | - |
15 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1.7863 | - |
12 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1.8741 | - |
11 Apr 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 1.8661 | - |
10 Apr 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 1.8980 | - |
09 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1.8741 | - |
08 Apr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 1.8900 | - |
05 Apr 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 1.9378 | - |
04 Apr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 1.8900 | - |
03 Apr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 1.8900 | - |
02 Apr 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 1.9219 | - |
28 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1.8741 | - |
27 Mar 2024 | 4.6200 | 4.7400 | 4.6200 | 4.7400 | 1.8900 | - |
26 Mar 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 1.8661 | - |
25 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1.7863 | - |
22 Mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 1.8103 | - |
21 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1.7943 | - |
20 Mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 1.7305 | - |
19 Mar 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 1.7624 | - |
18 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1.7863 | - |
15 Mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1.8023 | - |
14 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1.7943 | - |
13 Mar 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 1.8262 | - |
12 Mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 1.8182 | - |
11 Mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1.8023 | - |
08 Mar 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 1.8422 | - |
07 Mar 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 1.8581 | - |
06 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1.7943 | - |
05 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1.7863 | - |
04 Mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 1.8103 | - |
01 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1.7863 | - |
29 Feb 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 1.7704 | - |
28 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 1.7624 | - |
27 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 1.7624 | - |
26 Feb 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 1.7305 | - |
23 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 1.7465 | - |
22 Feb 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 1.7704 | - |
21 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1.7943 | - |
20 Feb 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 1.7704 | - |
19 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1.7943 | - |
16 Feb 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 1.8182 | - |
15 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1.7943 | - |
14 Feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1.7863 | - |
13 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1.8023 | - |
12 Feb 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 1.7784 | - |
09 Feb 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 1.8182 | - |
08 Feb 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 1.8103 | - |
07 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1.8342 | - |
06 Feb 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 1.8103 | - |
05 Feb 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 1.8182 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |