Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 4.5700 | 4.6600 | 4.5200 | 4.6100 | 4.6100 | 416,200 |
20 Jun 2024 | 4.7100 | 4.7600 | 4.5700 | 4.5900 | 4.5900 | 521,800 |
19 Jun 2024 | 4.6400 | 4.6900 | 4.5600 | 4.6900 | 4.6900 | 327,800 |
18 Jun 2024 | 4.5500 | 4.6900 | 4.5500 | 4.6700 | 4.6700 | 299,500 |
17 Jun 2024 | 4.5900 | 4.6000 | 4.4900 | 4.5500 | 4.5500 | 646,300 |
14 Jun 2024 | 4.7000 | 4.7000 | 4.5700 | 4.6300 | 4.6300 | 209,300 |
13 Jun 2024 | 4.6400 | 4.6700 | 4.5500 | 4.6700 | 4.6700 | 456,100 |
12 Jun 2024 | 4.8000 | 4.8900 | 4.6600 | 4.6600 | 4.6600 | 421,300 |
11 Jun 2024 | 4.7000 | 4.7900 | 4.6500 | 4.7900 | 4.7900 | 253,500 |
10 Jun 2024 | 4.7000 | 4.7100 | 4.6000 | 4.6600 | 4.6600 | 454,900 |
07 Jun 2024 | 4.8600 | 4.9300 | 4.7000 | 4.7100 | 4.7100 | 507,100 |
06 Jun 2024 | 4.9200 | 4.9800 | 4.8800 | 4.8800 | 4.8800 | 518,000 |
05 Jun 2024 | 4.8600 | 4.9600 | 4.8100 | 4.9200 | 4.9200 | 715,300 |
04 Jun 2024 | 4.9000 | 4.9200 | 4.8000 | 4.8600 | 4.8600 | 543,400 |
03 Jun 2024 | 4.6400 | 4.9300 | 4.6400 | 4.9000 | 4.9000 | 829,900 |
31 May 2024 | 4.7000 | 4.7300 | 4.6400 | 4.7000 | 4.7000 | 466,300 |
29 May 2024 | 4.6800 | 4.7400 | 4.6400 | 4.7300 | 4.7300 | 388,000 |
28 May 2024 | 4.6900 | 4.8600 | 4.6800 | 4.7100 | 4.7100 | 811,300 |
27 May 2024 | 4.6800 | 4.7500 | 4.5400 | 4.6800 | 4.6800 | 591,200 |
24 May 2024 | 4.7400 | 4.7500 | 4.6400 | 4.6400 | 4.6400 | 220,300 |
23 May 2024 | 4.7100 | 4.7500 | 4.6000 | 4.7200 | 4.7200 | 618,900 |
22 May 2024 | 4.8000 | 4.8000 | 4.6300 | 4.7000 | 4.7000 | 646,400 |
21 May 2024 | 4.8000 | 4.8700 | 4.6900 | 4.8200 | 4.8200 | 387,500 |
20 May 2024 | 4.8000 | 4.9300 | 4.7600 | 4.7600 | 4.7600 | 482,800 |
17 May 2024 | 4.8500 | 4.8600 | 4.7800 | 4.8400 | 4.8400 | 247,900 |
16 May 2024 | 4.8200 | 4.8900 | 4.7700 | 4.8500 | 4.8500 | 417,800 |
15 May 2024 | 4.7800 | 4.8800 | 4.7500 | 4.8000 | 4.8000 | 712,800 |
14 May 2024 | 4.7100 | 4.8000 | 4.6700 | 4.8000 | 4.8000 | 418,200 |
13 May 2024 | 4.7900 | 4.8100 | 4.7400 | 4.7400 | 4.7400 | 509,000 |
10 May 2024 | 4.7200 | 4.9000 | 4.7200 | 4.7700 | 4.7700 | 497,700 |
09 May 2024 | 4.7100 | 4.8400 | 4.6700 | 4.8400 | 4.8400 | 614,200 |
08 May 2024 | 4.7000 | 4.8100 | 4.6300 | 4.8100 | 4.8100 | 404,200 |
07 May 2024 | 4.6600 | 4.8000 | 4.6300 | 4.7100 | 4.7100 | 443,600 |
06 May 2024 | 4.6400 | 4.7800 | 4.6400 | 4.7500 | 4.7500 | 359,100 |
03 May 2024 | 4.7200 | 4.8700 | 4.7100 | 4.7100 | 4.7100 | 658,500 |
02 May 2024 | 4.6700 | 4.6700 | 4.6000 | 4.6600 | 4.6600 | 396,700 |
30 Apr 2024 | 4.6500 | 4.6600 | 4.4900 | 4.5700 | 4.5700 | 658,900 |
30 Apr 2024 | 0.036123 Dividend | |||||
29 Apr 2024 | 4.6600 | 4.7400 | 4.5900 | 4.6800 | 4.6439 | 325,300 |
26 Apr 2024 | 4.5500 | 4.7400 | 4.5400 | 4.6600 | 4.6240 | 579,900 |
25 Apr 2024 | 4.5100 | 4.5600 | 4.4000 | 4.5500 | 4.5149 | 398,500 |
25 Apr 2024 | 0.161557 Dividend | |||||
24 Apr 2024 | 4.7000 | 4.7000 | 4.5900 | 4.6600 | 4.4637 | 256,800 |
23 Apr 2024 | 4.5900 | 4.7400 | 4.5200 | 4.7100 | 4.5116 | 383,300 |
22 Apr 2024 | 4.5500 | 4.7400 | 4.5400 | 4.6000 | 4.4062 | 502,300 |
19 Apr 2024 | 4.6600 | 4.7800 | 4.5400 | 4.5800 | 4.3871 | 577,900 |
18 Apr 2024 | 4.6000 | 4.7000 | 4.5400 | 4.6200 | 4.4254 | 390,900 |
17 Apr 2024 | 4.6900 | 4.8000 | 4.5300 | 4.6100 | 4.4158 | 766,500 |
16 Apr 2024 | 4.5000 | 4.6600 | 4.2900 | 4.6600 | 4.4637 | 1,018,000 |
15 Apr 2024 | 4.9200 | 4.9400 | 4.5200 | 4.5300 | 4.3392 | 1,582,200 |
12 Apr 2024 | 5.1900 | 5.1900 | 4.8900 | 4.8900 | 4.6840 | 713,100 |
11 Apr 2024 | 5.4000 | 5.4100 | 5.1900 | 5.2100 | 4.9906 | 415,500 |
10 Apr 2024 | 5.5600 | 5.5600 | 5.3700 | 5.4100 | 5.1821 | 414,600 |
09 Apr 2024 | 5.5100 | 5.6100 | 5.4600 | 5.5600 | 5.3258 | 607,600 |
08 Apr 2024 | 5.3200 | 5.5400 | 5.2600 | 5.5400 | 5.3067 | 440,300 |
05 Apr 2024 | 5.3400 | 5.3700 | 5.2900 | 5.2900 | 5.0672 | 296,900 |
04 Apr 2024 | 5.3900 | 5.5000 | 5.3200 | 5.3400 | 5.1151 | 542,400 |
03 Apr 2024 | 5.5200 | 5.5200 | 5.3100 | 5.3900 | 5.1630 | 441,400 |
02 Apr 2024 | 5.6700 | 5.6700 | 5.4200 | 5.5200 | 5.2875 | 747,100 |
01 Apr 2024 | 5.6500 | 5.7400 | 5.6100 | 5.6600 | 5.4216 | 416,300 |
28 Mar 2024 | 5.7700 | 5.7700 | 5.6500 | 5.7000 | 5.4599 | 378,200 |
27 Mar 2024 | 5.7000 | 5.8000 | 5.6600 | 5.7300 | 5.4887 | 438,700 |
26 Mar 2024 | 5.5500 | 5.8400 | 5.4700 | 5.7800 | 5.5365 | 565,200 |
25 Mar 2024 | 5.7100 | 5.7100 | 5.5000 | 5.5500 | 5.3162 | 432,400 |
22 Mar 2024 | 5.9000 | 5.9000 | 5.5700 | 5.6200 | 5.3833 | 660,800 |
21 Mar 2024 | 5.8600 | 5.9300 | 5.7500 | 5.9300 | 5.6802 | 578,800 |
20 Mar 2024 | 5.5700 | 5.9000 | 5.4800 | 5.9000 | 5.6515 | 836,600 |
19 Mar 2024 | 5.4700 | 5.5800 | 5.3600 | 5.5700 | 5.3354 | 412,300 |
18 Mar 2024 | 5.3000 | 5.6200 | 5.3000 | 5.4700 | 5.2396 | 1,345,000 |
15 Mar 2024 | 5.2700 | 5.4800 | 5.2200 | 5.3000 | 5.0768 | 881,800 |
14 Mar 2024 | 5.2200 | 5.2800 | 5.1400 | 5.2000 | 4.9810 | 319,400 |
13 Mar 2024 | 5.1500 | 5.2900 | 5.1000 | 5.2500 | 5.0289 | 451,200 |
12 Mar 2024 | 5.2000 | 5.2600 | 5.1100 | 5.1100 | 4.8948 | 505,100 |
11 Mar 2024 | 5.1000 | 5.2500 | 5.0500 | 5.1400 | 4.9235 | 794,700 |
08 Mar 2024 | 4.9700 | 5.1400 | 4.8600 | 5.1400 | 4.9235 | 550,000 |
07 Mar 2024 | 5.1200 | 5.1800 | 4.9000 | 4.9700 | 4.7607 | 806,200 |
06 Mar 2024 | 5.1200 | 5.2300 | 5.0700 | 5.1300 | 4.9139 | 610,800 |
05 Mar 2024 | 4.9500 | 5.2100 | 4.9500 | 5.1000 | 4.8852 | 806,200 |
04 Mar 2024 | 4.9400 | 5.1000 | 4.8800 | 5.0200 | 4.8086 | 794,900 |
01 Mar 2024 | 4.7900 | 4.9400 | 4.7500 | 4.9400 | 4.7319 | 469,400 |
29 Feb 2024 | 4.8500 | 4.8500 | 4.7000 | 4.7900 | 4.5882 | 349,400 |
28 Feb 2024 | 4.8400 | 4.9200 | 4.7700 | 4.8200 | 4.6170 | 546,300 |
27 Feb 2024 | 4.5700 | 4.8100 | 4.5700 | 4.8100 | 4.6074 | 643,100 |
26 Feb 2024 | 4.6100 | 4.7300 | 4.5600 | 4.5600 | 4.3679 | 457,400 |
23 Feb 2024 | 4.6700 | 4.7000 | 4.5700 | 4.6100 | 4.4158 | 387,300 |
22 Feb 2024 | 4.5800 | 4.6500 | 4.5400 | 4.6500 | 4.4541 | 406,200 |
21 Feb 2024 | 4.6100 | 4.6700 | 4.5200 | 4.5800 | 4.3871 | 542,900 |
20 Feb 2024 | 4.2900 | 4.5900 | 4.2500 | 4.5900 | 4.3967 | 631,400 |
19 Feb 2024 | 4.3000 | 4.3600 | 4.2800 | 4.2900 | 4.1093 | 278,400 |
16 Feb 2024 | 4.2700 | 4.4000 | 4.2600 | 4.3400 | 4.1572 | 383,700 |
15 Feb 2024 | 4.3000 | 4.3700 | 4.2700 | 4.2700 | 4.0901 | 421,500 |
14 Feb 2024 | 4.3000 | 4.3500 | 4.2700 | 4.3000 | 4.1189 | 355,800 |
09 Feb 2024 | 4.3600 | 4.4400 | 4.2800 | 4.3500 | 4.1668 | 334,300 |
08 Feb 2024 | 4.5800 | 4.5800 | 4.3300 | 4.3500 | 4.1668 | 534,300 |
07 Feb 2024 | 4.5000 | 4.5900 | 4.4500 | 4.5700 | 4.3775 | 605,300 |
06 Feb 2024 | 4.5100 | 4.6700 | 4.4800 | 4.4800 | 4.2913 | 781,300 |
05 Feb 2024 | 4.6500 | 4.7000 | 4.5100 | 4.5600 | 4.3679 | 941,600 |
02 Feb 2024 | 4.7000 | 4.7600 | 4.6000 | 4.6500 | 4.4541 | 417,500 |
01 Feb 2024 | 4.8000 | 4.8600 | 4.6400 | 4.6700 | 4.4733 | 449,000 |
31 Jan 2024 | 4.6400 | 4.9100 | 4.6400 | 4.8000 | 4.5978 | 639,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |