Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 4.2400 | 4.2750 | 4.2400 | 4.2700 | 4.2700 | 164,793 |
18 Apr 2024 | 4.1900 | 4.2200 | 4.1800 | 4.2200 | 4.2200 | 568,700 |
17 Apr 2024 | 4.1600 | 4.1800 | 4.1400 | 4.1700 | 4.1700 | 869,700 |
16 Apr 2024 | 4.1300 | 4.1300 | 4.1100 | 4.1300 | 4.1300 | 444,200 |
15 Apr 2024 | 4.1900 | 4.2100 | 4.1400 | 4.1500 | 4.1500 | 785,300 |
12 Apr 2024 | 4.1900 | 4.2200 | 4.1500 | 4.1700 | 4.1700 | 1,022,500 |
11 Apr 2024 | 4.2400 | 4.2500 | 4.1800 | 4.2000 | 4.2000 | 1,211,500 |
10 Apr 2024 | 4.2200 | 4.2700 | 4.2000 | 4.2700 | 4.2700 | 1,199,400 |
09 Apr 2024 | 4.3200 | 4.3300 | 4.2900 | 4.3100 | 4.3100 | 1,340,800 |
08 Apr 2024 | 4.2800 | 4.3500 | 4.2600 | 4.3400 | 4.3400 | 1,624,000 |
05 Apr 2024 | 4.2700 | 4.3000 | 4.2500 | 4.2900 | 4.2900 | 422,300 |
04 Apr 2024 | 4.4100 | 4.4200 | 4.3400 | 4.3400 | 4.3400 | 714,300 |
03 Apr 2024 | 4.3800 | 4.3800 | 4.3400 | 4.3800 | 4.3800 | 549,800 |
02 Apr 2024 | 4.3900 | 4.3900 | 4.3500 | 4.3800 | 4.3800 | 440,400 |
01 Apr 2024 | 4.3500 | 4.4000 | 4.3500 | 4.3900 | 4.3900 | 349,500 |
28 Mar 2024 | 4.4100 | 4.4300 | 4.3900 | 4.4100 | 4.4100 | 720,000 |
27 Mar 2024 | 4.3800 | 4.4200 | 4.3800 | 4.4100 | 4.4100 | 722,800 |
26 Mar 2024 | 4.4000 | 4.4100 | 4.3600 | 4.3700 | 4.3700 | 654,900 |
25 Mar 2024 | 4.2900 | 4.3200 | 4.2900 | 4.3100 | 4.3100 | 496,900 |
22 Mar 2024 | 4.3100 | 4.3100 | 4.2700 | 4.2900 | 4.2900 | 320,300 |
21 Mar 2024 | 4.3000 | 4.3200 | 4.2700 | 4.2700 | 4.2700 | 741,500 |
20 Mar 2024 | 4.2200 | 4.2800 | 4.2200 | 4.2800 | 4.2800 | 350,500 |
19 Mar 2024 | 4.2300 | 4.2400 | 4.2100 | 4.2200 | 4.2200 | 460,600 |
18 Mar 2024 | 4.2300 | 4.2400 | 4.2200 | 4.2300 | 4.2300 | 460,300 |
15 Mar 2024 | 4.2500 | 4.2800 | 4.2400 | 4.2400 | 4.2400 | 781,400 |
14 Mar 2024 | 4.2400 | 4.2400 | 4.1800 | 4.2100 | 4.2100 | 630,000 |
13 Mar 2024 | 4.2200 | 4.2500 | 4.2200 | 4.2300 | 4.2300 | 528,100 |
12 Mar 2024 | 4.2300 | 4.2400 | 4.2000 | 4.2300 | 4.2300 | 602,400 |
11 Mar 2024 | 4.2100 | 4.2300 | 4.2100 | 4.2300 | 4.2300 | 566,300 |
08 Mar 2024 | 4.1800 | 4.2100 | 4.1800 | 4.2000 | 4.2000 | 446,500 |
07 Mar 2024 | 4.2000 | 4.2300 | 4.1800 | 4.1800 | 4.1800 | 587,700 |
06 Mar 2024 | 4.2000 | 4.2100 | 4.1700 | 4.1900 | 4.1900 | 985,800 |
05 Mar 2024 | 4.1300 | 4.1600 | 4.1300 | 4.1600 | 4.1600 | 552,700 |
04 Mar 2024 | 4.1400 | 4.1500 | 4.1300 | 4.1400 | 4.1400 | 647,400 |
01 Mar 2024 | 4.1300 | 4.1600 | 4.1100 | 4.1500 | 4.1500 | 756,500 |
29 Feb 2024 | 4.1400 | 4.1400 | 4.0800 | 4.0900 | 4.0900 | 798,100 |
28 Feb 2024 | 4.1600 | 4.1700 | 4.1300 | 4.1400 | 4.1400 | 1,453,600 |
27 Feb 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1400 | 4.1400 | 700,800 |
26 Feb 2024 | 4.0700 | 4.1000 | 4.0700 | 4.0900 | 4.0900 | 888,400 |
23 Feb 2024 | 4.0300 | 4.0800 | 4.0300 | 4.0800 | 4.0800 | 644,800 |
22 Feb 2024 | 4.0700 | 4.0800 | 4.0400 | 4.0600 | 4.0600 | 1,053,900 |
21 Feb 2024 | 3.9800 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 891,300 |
20 Feb 2024 | 3.9700 | 3.9900 | 3.9500 | 3.9600 | 3.9600 | 1,175,200 |
16 Feb 2024 | 3.8500 | 3.8600 | 3.8300 | 3.8600 | 3.8600 | 1,057,100 |
15 Feb 2024 | 3.8600 | 3.9300 | 3.8600 | 3.9300 | 3.9300 | 681,200 |
14 Feb 2024 | 3.8600 | 3.8700 | 3.8300 | 3.8500 | 3.8500 | 782,500 |
13 Feb 2024 | 3.8900 | 3.9000 | 3.8200 | 3.8200 | 3.8200 | 1,057,200 |
12 Feb 2024 | 3.8500 | 3.8800 | 3.8500 | 3.8700 | 3.8700 | 876,800 |
09 Feb 2024 | 3.8500 | 3.8700 | 3.8300 | 3.8600 | 3.8600 | 1,086,800 |
08 Feb 2024 | 3.8900 | 3.8900 | 3.8600 | 3.8600 | 3.8600 | 884,200 |
07 Feb 2024 | 3.9200 | 3.9400 | 3.8800 | 3.8900 | 3.8900 | 1,613,400 |
06 Feb 2024 | 3.9200 | 3.9600 | 3.9200 | 3.9600 | 3.9600 | 1,197,600 |
05 Feb 2024 | 3.9800 | 3.9900 | 3.9400 | 3.9700 | 3.9700 | 871,100 |
02 Feb 2024 | 4.0500 | 4.0600 | 3.9900 | 4.0000 | 4.0000 | 732,200 |
01 Feb 2024 | 4.0900 | 4.1000 | 4.0600 | 4.0900 | 4.0900 | 410,000 |
31 Jan 2024 | 4.1300 | 4.1300 | 4.0700 | 4.0900 | 4.0900 | 867,300 |
30 Jan 2024 | 4.1200 | 4.1500 | 4.0900 | 4.1400 | 4.1400 | 2,002,200 |
29 Jan 2024 | 4.1300 | 4.1700 | 4.1100 | 4.1600 | 4.1600 | 757,900 |
26 Jan 2024 | 4.1500 | 4.1800 | 4.1400 | 4.1800 | 4.1800 | 567,800 |
25 Jan 2024 | 4.1500 | 4.1500 | 4.1100 | 4.1400 | 4.1400 | 413,700 |
24 Jan 2024 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | 4.1500 | 478,900 |
23 Jan 2024 | 4.1600 | 4.1800 | 4.1300 | 4.1500 | 4.1500 | 1,171,300 |
22 Jan 2024 | 4.1300 | 4.1800 | 4.1300 | 4.1700 | 4.1700 | 1,112,900 |
19 Jan 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1300 | 4.1300 | 485,400 |
18 Jan 2024 | 4.0700 | 4.0800 | 4.0500 | 4.0800 | 4.0800 | 538,600 |
17 Jan 2024 | 4.0700 | 4.1000 | 4.0500 | 4.0900 | 4.0900 | 670,600 |
16 Jan 2024 | 4.1200 | 4.1400 | 4.0800 | 4.1100 | 4.1100 | 895,100 |
12 Jan 2024 | 4.0900 | 4.1100 | 4.0700 | 4.0700 | 4.0700 | 769,200 |
11 Jan 2024 | 4.0800 | 4.1000 | 4.0600 | 4.0800 | 4.0800 | 550,600 |
10 Jan 2024 | 4.0800 | 4.0900 | 4.0400 | 4.0700 | 4.0700 | 493,900 |
09 Jan 2024 | 4.0800 | 4.0800 | 4.0500 | 4.0600 | 4.0600 | 624,600 |
08 Jan 2024 | 4.0600 | 4.1200 | 4.0600 | 4.1100 | 4.1100 | 802,600 |
05 Jan 2024 | 4.0200 | 4.0700 | 4.0200 | 4.0600 | 4.0600 | 900,500 |
04 Jan 2024 | 4.0400 | 4.0600 | 4.0200 | 4.0200 | 4.0200 | 1,097,800 |
03 Jan 2024 | 3.9800 | 3.9900 | 3.9400 | 3.9500 | 3.9500 | 960,300 |
02 Jan 2024 | 3.9300 | 3.9800 | 3.9200 | 3.9600 | 3.9600 | 731,300 |
29 Dec 2023 | 3.9000 | 3.9000 | 3.8700 | 3.9000 | 3.9000 | 903,000 |
28 Dec 2023 | 3.9100 | 3.9300 | 3.9000 | 3.9100 | 3.9100 | 595,600 |
27 Dec 2023 | 3.9500 | 3.9600 | 3.9300 | 3.9400 | 3.9400 | 1,066,600 |
26 Dec 2023 | 3.9900 | 4.0000 | 3.9700 | 3.9700 | 3.9700 | 716,700 |
22 Dec 2023 | 3.9700 | 3.9700 | 3.9100 | 3.9500 | 3.9500 | 1,183,800 |
21 Dec 2023 | 3.9800 | 3.9800 | 3.9400 | 3.9600 | 3.9600 | 799,700 |
20 Dec 2023 | 3.9900 | 4.0200 | 3.9600 | 3.9800 | 3.9800 | 1,400,500 |
19 Dec 2023 | 3.8900 | 4.1400 | 3.8700 | 4.1300 | 4.1300 | 4,735,600 |
18 Dec 2023 | 3.8900 | 3.9100 | 3.8600 | 3.8900 | 3.8900 | 813,900 |
15 Dec 2023 | 3.9200 | 3.9400 | 3.8700 | 3.8700 | 3.8700 | 797,900 |
14 Dec 2023 | 4.0000 | 4.0400 | 3.9900 | 4.0000 | 4.0000 | 881,300 |
13 Dec 2023 | 3.9300 | 3.9900 | 3.9100 | 3.9800 | 3.9800 | 1,358,000 |
12 Dec 2023 | 4.0900 | 4.0900 | 3.9900 | 4.0000 | 4.0000 | 2,577,400 |
12 Dec 2023 | 0.159 Dividend | |||||
11 Dec 2023 | 4.2700 | 4.3300 | 4.2700 | 4.3200 | 4.1610 | 1,860,900 |
08 Dec 2023 | 4.2800 | 4.3200 | 4.2600 | 4.3100 | 4.1514 | 1,342,600 |
07 Dec 2023 | 4.2800 | 4.3200 | 4.2600 | 4.3200 | 4.1610 | 680,200 |
06 Dec 2023 | 4.3500 | 4.3500 | 4.2800 | 4.2800 | 4.1225 | 406,900 |
05 Dec 2023 | 4.3100 | 4.3300 | 4.3000 | 4.3200 | 4.1610 | 528,900 |
04 Dec 2023 | 4.2900 | 4.3200 | 4.2800 | 4.3200 | 4.1610 | 853,600 |
01 Dec 2023 | 4.2800 | 4.3300 | 4.2700 | 4.3300 | 4.1706 | 497,300 |
30 Nov 2023 | 4.2500 | 4.2800 | 4.2400 | 4.2700 | 4.1128 | 722,400 |
29 Nov 2023 | 4.2000 | 4.2400 | 4.2000 | 4.2300 | 4.0743 | 796,600 |
28 Nov 2023 | 4.1500 | 4.1900 | 4.1500 | 4.1900 | 4.0358 | 664,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |