Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 4.4800 | 4.5300 | 4.4800 | 4.5200 | 4.5200 | 86,300 |
25 Apr 2024 | 4.4900 | 4.4900 | 4.4500 | 4.4700 | 4.4700 | 58,700 |
24 Apr 2024 | 4.5200 | 4.5300 | 4.4900 | 4.5000 | 4.5000 | 48,900 |
23 Apr 2024 | 4.5100 | 4.5500 | 4.5100 | 4.5200 | 4.5200 | 60,500 |
22 Apr 2024 | 4.4900 | 4.5300 | 4.4900 | 4.5200 | 4.5200 | 66,800 |
19 Apr 2024 | 4.4800 | 4.5100 | 4.4800 | 4.4900 | 4.4900 | 103,400 |
18 Apr 2024 | 4.4500 | 4.4900 | 4.4500 | 4.4900 | 4.4900 | 62,200 |
17 Apr 2024 | 4.4400 | 4.4700 | 4.4400 | 4.4600 | 4.4600 | 57,000 |
16 Apr 2024 | 4.4500 | 4.4600 | 4.4300 | 4.4500 | 4.4500 | 124,900 |
16 Apr 2024 | 0.034 Dividend | |||||
15 Apr 2024 | 4.5600 | 4.5700 | 4.4800 | 4.4900 | 4.4560 | 135,100 |
12 Apr 2024 | 4.5700 | 4.5700 | 4.5400 | 4.5500 | 4.5155 | 66,800 |
11 Apr 2024 | 4.5900 | 4.5900 | 4.5600 | 4.5700 | 4.5354 | 63,300 |
10 Apr 2024 | 4.5900 | 4.6000 | 4.5600 | 4.5700 | 4.5354 | 123,100 |
09 Apr 2024 | 4.6100 | 4.6300 | 4.6100 | 4.6200 | 4.5850 | 80,000 |
08 Apr 2024 | 4.6100 | 4.6300 | 4.6100 | 4.6100 | 4.5751 | 48,600 |
05 Apr 2024 | 4.6000 | 4.6300 | 4.5900 | 4.6200 | 4.5850 | 64,400 |
04 Apr 2024 | 4.5900 | 4.6100 | 4.5800 | 4.6000 | 4.5652 | 104,400 |
03 Apr 2024 | 4.5800 | 4.6000 | 4.5800 | 4.5800 | 4.5453 | 71,400 |
02 Apr 2024 | 4.5900 | 4.6000 | 4.5800 | 4.6000 | 4.5652 | 94,800 |
01 Apr 2024 | 4.6300 | 4.6400 | 4.6000 | 4.6100 | 4.5751 | 92,600 |
28 Mar 2024 | 4.6600 | 4.6700 | 4.6200 | 4.6300 | 4.5949 | 161,000 |
27 Mar 2024 | 4.6200 | 4.6500 | 4.6200 | 4.6500 | 4.6148 | 72,700 |
26 Mar 2024 | 4.6100 | 4.6200 | 4.6000 | 4.6000 | 4.5652 | 96,300 |
25 Mar 2024 | 4.5900 | 4.6100 | 4.5800 | 4.6000 | 4.5652 | 44,600 |
22 Mar 2024 | 4.5800 | 4.6200 | 4.5800 | 4.6100 | 4.5751 | 88,500 |
21 Mar 2024 | 4.5900 | 4.6100 | 4.5900 | 4.6000 | 4.5652 | 70,500 |
20 Mar 2024 | 4.5600 | 4.6200 | 4.5600 | 4.6000 | 4.5652 | 96,400 |
19 Mar 2024 | 4.6000 | 4.6000 | 4.5700 | 4.5800 | 4.5453 | 76,900 |
18 Mar 2024 | 4.5600 | 4.5900 | 4.5600 | 4.5800 | 4.5453 | 55,300 |
15 Mar 2024 | 4.5600 | 4.5800 | 4.5500 | 4.5500 | 4.5155 | 93,200 |
14 Mar 2024 | 4.6000 | 4.6000 | 4.5600 | 4.5700 | 4.5354 | 86,900 |
13 Mar 2024 | 4.6100 | 4.6200 | 4.5800 | 4.6000 | 4.5652 | 114,900 |
12 Mar 2024 | 4.6000 | 4.6200 | 4.6000 | 4.6100 | 4.5751 | 24,600 |
12 Mar 2024 | 0.034 Dividend | |||||
11 Mar 2024 | 4.6300 | 4.6500 | 4.6200 | 4.6400 | 4.5711 | 89,100 |
08 Mar 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6400 | 4.5711 | 60,900 |
07 Mar 2024 | 4.6400 | 4.6600 | 4.6400 | 4.6500 | 4.5810 | 43,900 |
06 Mar 2024 | 4.6200 | 4.6500 | 4.6200 | 4.6400 | 4.5711 | 41,000 |
05 Mar 2024 | 4.6400 | 4.6700 | 4.6200 | 4.6300 | 4.5613 | 75,300 |
04 Mar 2024 | 4.6300 | 4.6500 | 4.6300 | 4.6300 | 4.5613 | 41,000 |
01 Mar 2024 | 4.6100 | 4.6600 | 4.6100 | 4.6500 | 4.5810 | 73,600 |
29 Feb 2024 | 4.6100 | 4.6300 | 4.6000 | 4.6100 | 4.5416 | 81,900 |
28 Feb 2024 | 4.5700 | 4.6100 | 4.5700 | 4.5900 | 4.5219 | 102,300 |
27 Feb 2024 | 4.5800 | 4.6100 | 4.5700 | 4.5800 | 4.5120 | 114,500 |
26 Feb 2024 | 4.5800 | 4.6000 | 4.5700 | 4.5900 | 4.5219 | 74,000 |
23 Feb 2024 | 4.5800 | 4.6000 | 4.5700 | 4.5800 | 4.5120 | 179,100 |
22 Feb 2024 | 4.6200 | 4.6300 | 4.5800 | 4.5800 | 4.5120 | 183,700 |
21 Feb 2024 | 4.5900 | 4.6200 | 4.5800 | 4.6000 | 4.5317 | 76,500 |
20 Feb 2024 | 4.5800 | 4.6000 | 4.5700 | 4.5900 | 4.5219 | 99,200 |
16 Feb 2024 | 4.5700 | 4.6000 | 4.5700 | 4.5900 | 4.5219 | 90,000 |
15 Feb 2024 | 4.5900 | 4.6200 | 4.5900 | 4.6000 | 4.5317 | 56,000 |
14 Feb 2024 | 4.5900 | 4.6200 | 4.5800 | 4.5900 | 4.5219 | 48,200 |
13 Feb 2024 | 4.6100 | 4.6100 | 4.5800 | 4.6000 | 4.5317 | 62,800 |
13 Feb 2024 | 0.034 Dividend | |||||
12 Feb 2024 | 4.6500 | 4.6700 | 4.6400 | 4.6500 | 4.5475 | 50,700 |
09 Feb 2024 | 4.6500 | 4.6700 | 4.6400 | 4.6500 | 4.5475 | 47,500 |
08 Feb 2024 | 4.6800 | 4.7000 | 4.6500 | 4.6600 | 4.5573 | 96,100 |
07 Feb 2024 | 4.6400 | 4.6700 | 4.6400 | 4.6500 | 4.5475 | 39,200 |
06 Feb 2024 | 4.6100 | 4.6700 | 4.6100 | 4.6400 | 4.5377 | 55,200 |
05 Feb 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6300 | 4.5279 | 62,900 |
02 Feb 2024 | 4.6400 | 4.6800 | 4.6400 | 4.6400 | 4.5377 | 113,900 |
01 Feb 2024 | 4.6400 | 4.6900 | 4.6400 | 4.6600 | 4.5573 | 115,500 |
31 Jan 2024 | 4.6400 | 4.6500 | 4.6100 | 4.6400 | 4.5377 | 96,800 |
30 Jan 2024 | 4.6100 | 4.6600 | 4.6000 | 4.6100 | 4.5084 | 71,300 |
29 Jan 2024 | 4.6100 | 4.6400 | 4.5900 | 4.6000 | 4.4986 | 73,200 |
26 Jan 2024 | 4.5700 | 4.6200 | 4.5700 | 4.6200 | 4.5181 | 101,800 |
25 Jan 2024 | 4.5800 | 4.6000 | 4.5600 | 4.5700 | 4.4692 | 115,800 |
24 Jan 2024 | 4.5900 | 4.6300 | 4.5800 | 4.5800 | 4.4790 | 83,800 |
23 Jan 2024 | 4.5900 | 4.6000 | 4.5700 | 4.5700 | 4.4692 | 56,500 |
22 Jan 2024 | 4.5600 | 4.6100 | 4.5500 | 4.5800 | 4.4790 | 102,400 |
19 Jan 2024 | 4.5800 | 4.5800 | 4.5400 | 4.5400 | 4.4399 | 68,400 |
18 Jan 2024 | 4.5400 | 4.5800 | 4.5400 | 4.5700 | 4.4692 | 186,800 |
17 Jan 2024 | 4.5600 | 4.5600 | 4.5200 | 4.5300 | 4.4301 | 60,600 |
16 Jan 2024 | 4.6100 | 4.6100 | 4.5600 | 4.5800 | 4.4790 | 72,600 |
16 Jan 2024 | 0.034 Dividend | |||||
12 Jan 2024 | 4.6400 | 4.6600 | 4.6200 | 4.6300 | 4.4947 | 62,400 |
11 Jan 2024 | 4.6400 | 4.6400 | 4.6000 | 4.6300 | 4.4947 | 45,700 |
10 Jan 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6300 | 4.4947 | 28,700 |
09 Jan 2024 | 4.5900 | 4.6300 | 4.5900 | 4.6300 | 4.4947 | 47,200 |
08 Jan 2024 | 4.5800 | 4.6500 | 4.5800 | 4.5900 | 4.4558 | 111,700 |
05 Jan 2024 | 4.5900 | 4.6200 | 4.5800 | 4.5800 | 4.4461 | 60,700 |
04 Jan 2024 | 4.6000 | 4.6000 | 4.5700 | 4.5900 | 4.4558 | 84,900 |
03 Jan 2024 | 4.5700 | 4.5900 | 4.5500 | 4.5900 | 4.4558 | 81,300 |
02 Jan 2024 | 4.5300 | 4.5800 | 4.5200 | 4.5700 | 4.4364 | 112,200 |
29 Dec 2023 | 4.6000 | 4.6400 | 4.5300 | 4.5500 | 4.4170 | 259,700 |
28 Dec 2023 | 4.5700 | 4.6100 | 4.5600 | 4.5800 | 4.4461 | 185,200 |
27 Dec 2023 | 4.5900 | 4.6200 | 4.5700 | 4.5900 | 4.4558 | 143,300 |
26 Dec 2023 | 4.5600 | 4.6000 | 4.5600 | 4.5800 | 4.4461 | 79,800 |
22 Dec 2023 | 4.5600 | 4.5900 | 4.5300 | 4.5700 | 4.4364 | 128,500 |
21 Dec 2023 | 4.5300 | 4.5700 | 4.5300 | 4.5400 | 4.4073 | 59,900 |
20 Dec 2023 | 4.5700 | 4.5700 | 4.5200 | 4.5300 | 4.3976 | 69,700 |
19 Dec 2023 | 4.5300 | 4.5900 | 4.5300 | 4.5400 | 4.4073 | 84,400 |
19 Dec 2023 | 0.032 Dividend | |||||
18 Dec 2023 | 4.5500 | 4.6100 | 4.5500 | 4.5500 | 4.3859 | 193,100 |
15 Dec 2023 | 4.5800 | 4.5800 | 4.5300 | 4.5500 | 4.3859 | 82,000 |
14 Dec 2023 | 4.5200 | 4.5900 | 4.5200 | 4.5700 | 4.4052 | 63,900 |
13 Dec 2023 | 4.4400 | 4.5400 | 4.4400 | 4.5200 | 4.3570 | 104,500 |
12 Dec 2023 | 4.4400 | 4.4800 | 4.4400 | 4.4400 | 4.2799 | 97,800 |
11 Dec 2023 | 4.4600 | 4.4700 | 4.4300 | 4.4600 | 4.2992 | 76,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |