Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 4.6600 | 4.6700 | 4.6200 | 4.6300 | 4.6300 | 161,000 |
27 Mar 2024 | 4.6200 | 4.6500 | 4.6200 | 4.6500 | 4.6500 | 72,700 |
26 Mar 2024 | 4.6100 | 4.6200 | 4.6000 | 4.6000 | 4.6000 | 96,300 |
25 Mar 2024 | 4.5900 | 4.6100 | 4.5800 | 4.6000 | 4.6000 | 44,600 |
22 Mar 2024 | 4.5800 | 4.6200 | 4.5800 | 4.6100 | 4.6100 | 88,500 |
21 Mar 2024 | 4.5900 | 4.6100 | 4.5900 | 4.6000 | 4.6000 | 70,500 |
20 Mar 2024 | 4.5600 | 4.6200 | 4.5600 | 4.6000 | 4.6000 | 96,400 |
19 Mar 2024 | 4.6000 | 4.6000 | 4.5700 | 4.5800 | 4.5800 | 76,900 |
18 Mar 2024 | 4.5600 | 4.5900 | 4.5600 | 4.5800 | 4.5800 | 55,300 |
15 Mar 2024 | 4.5600 | 4.5800 | 4.5500 | 4.5500 | 4.5500 | 93,200 |
14 Mar 2024 | 4.6000 | 4.6000 | 4.5600 | 4.5700 | 4.5700 | 86,900 |
13 Mar 2024 | 4.6100 | 4.6200 | 4.5800 | 4.6000 | 4.6000 | 114,900 |
12 Mar 2024 | 4.6000 | 4.6200 | 4.6000 | 4.6100 | 4.6100 | 24,600 |
12 Mar 2024 | 0.034 Dividend | |||||
11 Mar 2024 | 4.6300 | 4.6500 | 4.6200 | 4.6400 | 4.6060 | 89,100 |
08 Mar 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6400 | 4.6060 | 60,900 |
07 Mar 2024 | 4.6400 | 4.6600 | 4.6400 | 4.6500 | 4.6159 | 43,900 |
06 Mar 2024 | 4.6200 | 4.6500 | 4.6200 | 4.6400 | 4.6060 | 41,000 |
05 Mar 2024 | 4.6400 | 4.6700 | 4.6200 | 4.6300 | 4.5961 | 75,300 |
04 Mar 2024 | 4.6300 | 4.6500 | 4.6300 | 4.6300 | 4.5961 | 41,000 |
01 Mar 2024 | 4.6100 | 4.6600 | 4.6100 | 4.6500 | 4.6159 | 73,600 |
29 Feb 2024 | 4.6100 | 4.6300 | 4.6000 | 4.6100 | 4.5762 | 81,900 |
28 Feb 2024 | 4.5700 | 4.6100 | 4.5700 | 4.5900 | 4.5564 | 102,300 |
27 Feb 2024 | 4.5800 | 4.6100 | 4.5700 | 4.5800 | 4.5464 | 114,500 |
26 Feb 2024 | 4.5800 | 4.6000 | 4.5700 | 4.5900 | 4.5564 | 74,000 |
23 Feb 2024 | 4.5800 | 4.6000 | 4.5700 | 4.5800 | 4.5464 | 179,100 |
22 Feb 2024 | 4.6200 | 4.6300 | 4.5800 | 4.5800 | 4.5464 | 183,700 |
21 Feb 2024 | 4.5900 | 4.6200 | 4.5800 | 4.6000 | 4.5663 | 76,500 |
20 Feb 2024 | 4.5800 | 4.6000 | 4.5700 | 4.5900 | 4.5564 | 99,200 |
16 Feb 2024 | 4.5700 | 4.6000 | 4.5700 | 4.5900 | 4.5564 | 90,000 |
15 Feb 2024 | 4.5900 | 4.6200 | 4.5900 | 4.6000 | 4.5663 | 56,000 |
14 Feb 2024 | 4.5900 | 4.6200 | 4.5800 | 4.5900 | 4.5564 | 48,200 |
13 Feb 2024 | 4.6100 | 4.6100 | 4.5800 | 4.6000 | 4.5663 | 62,800 |
13 Feb 2024 | 0.034 Dividend | |||||
12 Feb 2024 | 4.6500 | 4.6700 | 4.6400 | 4.6500 | 4.5822 | 50,700 |
09 Feb 2024 | 4.6500 | 4.6700 | 4.6400 | 4.6500 | 4.5822 | 47,500 |
08 Feb 2024 | 4.6800 | 4.7000 | 4.6500 | 4.6600 | 4.5920 | 96,100 |
07 Feb 2024 | 4.6400 | 4.6700 | 4.6400 | 4.6500 | 4.5822 | 39,200 |
06 Feb 2024 | 4.6100 | 4.6700 | 4.6100 | 4.6400 | 4.5723 | 55,200 |
05 Feb 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6300 | 4.5625 | 62,900 |
02 Feb 2024 | 4.6400 | 4.6800 | 4.6400 | 4.6400 | 4.5723 | 113,900 |
01 Feb 2024 | 4.6400 | 4.6900 | 4.6400 | 4.6600 | 4.5920 | 115,500 |
31 Jan 2024 | 4.6400 | 4.6500 | 4.6100 | 4.6400 | 4.5723 | 96,800 |
30 Jan 2024 | 4.6100 | 4.6600 | 4.6000 | 4.6100 | 4.5428 | 71,300 |
29 Jan 2024 | 4.6100 | 4.6400 | 4.5900 | 4.6000 | 4.5329 | 73,200 |
26 Jan 2024 | 4.5700 | 4.6200 | 4.5700 | 4.6200 | 4.5526 | 101,800 |
25 Jan 2024 | 4.5800 | 4.6000 | 4.5600 | 4.5700 | 4.5033 | 115,800 |
24 Jan 2024 | 4.5900 | 4.6300 | 4.5800 | 4.5800 | 4.5132 | 83,800 |
23 Jan 2024 | 4.5900 | 4.6000 | 4.5700 | 4.5700 | 4.5033 | 56,500 |
22 Jan 2024 | 4.5600 | 4.6100 | 4.5500 | 4.5800 | 4.5132 | 102,400 |
19 Jan 2024 | 4.5800 | 4.5800 | 4.5400 | 4.5400 | 4.4738 | 68,400 |
18 Jan 2024 | 4.5400 | 4.5800 | 4.5400 | 4.5700 | 4.5033 | 186,800 |
17 Jan 2024 | 4.5600 | 4.5600 | 4.5200 | 4.5300 | 4.4639 | 60,600 |
16 Jan 2024 | 4.6100 | 4.6100 | 4.5600 | 4.5800 | 4.5132 | 72,600 |
16 Jan 2024 | 0.034 Dividend | |||||
12 Jan 2024 | 4.6400 | 4.6600 | 4.6200 | 4.6300 | 4.5290 | 62,400 |
11 Jan 2024 | 4.6400 | 4.6400 | 4.6000 | 4.6300 | 4.5290 | 45,700 |
10 Jan 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6300 | 4.5290 | 28,700 |
09 Jan 2024 | 4.5900 | 4.6300 | 4.5900 | 4.6300 | 4.5290 | 47,200 |
08 Jan 2024 | 4.5800 | 4.6500 | 4.5800 | 4.5900 | 4.4898 | 111,700 |
05 Jan 2024 | 4.5900 | 4.6200 | 4.5800 | 4.5800 | 4.4801 | 60,700 |
04 Jan 2024 | 4.6000 | 4.6000 | 4.5700 | 4.5900 | 4.4898 | 84,900 |
03 Jan 2024 | 4.5700 | 4.5900 | 4.5500 | 4.5900 | 4.4898 | 81,300 |
02 Jan 2024 | 4.5300 | 4.5800 | 4.5200 | 4.5700 | 4.4703 | 112,200 |
29 Dec 2023 | 4.6000 | 4.6400 | 4.5300 | 4.5500 | 4.4507 | 259,700 |
28 Dec 2023 | 4.5700 | 4.6100 | 4.5600 | 4.5800 | 4.4801 | 185,200 |
27 Dec 2023 | 4.5900 | 4.6200 | 4.5700 | 4.5900 | 4.4898 | 143,300 |
26 Dec 2023 | 4.5600 | 4.6000 | 4.5600 | 4.5800 | 4.4801 | 79,800 |
22 Dec 2023 | 4.5600 | 4.5900 | 4.5300 | 4.5700 | 4.4703 | 128,500 |
21 Dec 2023 | 4.5300 | 4.5700 | 4.5300 | 4.5400 | 4.4409 | 59,900 |
20 Dec 2023 | 4.5700 | 4.5700 | 4.5200 | 4.5300 | 4.4311 | 69,700 |
19 Dec 2023 | 4.5300 | 4.5900 | 4.5300 | 4.5400 | 4.4409 | 84,400 |
19 Dec 2023 | 0.032 Dividend | |||||
18 Dec 2023 | 4.5500 | 4.6100 | 4.5500 | 4.5500 | 4.4194 | 193,100 |
15 Dec 2023 | 4.5800 | 4.5800 | 4.5300 | 4.5500 | 4.4194 | 82,000 |
14 Dec 2023 | 4.5200 | 4.5900 | 4.5200 | 4.5700 | 4.4388 | 63,900 |
13 Dec 2023 | 4.4400 | 4.5400 | 4.4400 | 4.5200 | 4.3903 | 104,500 |
12 Dec 2023 | 4.4400 | 4.4800 | 4.4400 | 4.4400 | 4.3126 | 97,800 |
11 Dec 2023 | 4.4600 | 4.4700 | 4.4300 | 4.4600 | 4.3320 | 76,300 |
08 Dec 2023 | 4.4700 | 4.4800 | 4.4400 | 4.4700 | 4.3417 | 82,800 |
07 Dec 2023 | 4.4600 | 4.5100 | 4.4400 | 4.4700 | 4.3417 | 110,100 |
06 Dec 2023 | 4.4400 | 4.4900 | 4.4400 | 4.4500 | 4.3223 | 74,800 |
05 Dec 2023 | 4.4300 | 4.4600 | 4.4300 | 4.4400 | 4.3126 | 40,300 |
04 Dec 2023 | 4.4500 | 4.4700 | 4.4200 | 4.4300 | 4.3029 | 107,800 |
01 Dec 2023 | 4.3900 | 4.4800 | 4.3900 | 4.4600 | 4.3320 | 135,400 |
30 Nov 2023 | 4.4200 | 4.4300 | 4.4000 | 4.4200 | 4.2931 | 57,000 |
29 Nov 2023 | 4.3700 | 4.4100 | 4.3700 | 4.4100 | 4.2834 | 55,200 |
28 Nov 2023 | 4.3800 | 4.4100 | 4.3600 | 4.3700 | 4.2446 | 121,600 |
27 Nov 2023 | 4.3800 | 4.3900 | 4.3500 | 4.3700 | 4.2446 | 57,200 |
24 Nov 2023 | 4.3300 | 4.3900 | 4.3300 | 4.3700 | 4.2446 | 46,300 |
22 Nov 2023 | 4.3500 | 4.3800 | 4.3400 | 4.3400 | 4.2154 | 133,100 |
21 Nov 2023 | 4.3300 | 4.3700 | 4.3300 | 4.3500 | 4.2251 | 45,500 |
20 Nov 2023 | 4.3100 | 4.3900 | 4.3100 | 4.3500 | 4.2251 | 102,000 |
17 Nov 2023 | 4.2900 | 4.3500 | 4.2900 | 4.3300 | 4.2057 | 80,400 |
16 Nov 2023 | 4.2800 | 4.3200 | 4.2800 | 4.3000 | 4.1766 | 95,200 |
15 Nov 2023 | 4.3100 | 4.3300 | 4.2700 | 4.2900 | 4.1669 | 116,300 |
14 Nov 2023 | 4.2700 | 4.3200 | 4.2700 | 4.3200 | 4.1960 | 47,200 |
14 Nov 2023 | 0.031 Dividend | |||||
13 Nov 2023 | 4.2800 | 4.3000 | 4.2600 | 4.2700 | 4.1173 | 75,600 |
10 Nov 2023 | 4.2500 | 4.3100 | 4.2500 | 4.2800 | 4.1270 | 58,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |