Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 4.9700 | 4.9800 | 4.9300 | 4.9500 | 4.9500 | 494,700 |
26 Mar 2024 | 4.9700 | 4.9700 | 4.9500 | 4.9600 | 4.9600 | 195,800 |
25 Mar 2024 | 4.9500 | 4.9700 | 4.9300 | 4.9500 | 4.9500 | 512,500 |
22 Mar 2024 | 4.9300 | 4.9500 | 4.9200 | 4.9300 | 4.9300 | 272,500 |
21 Mar 2024 | 4.9400 | 4.9600 | 4.9200 | 4.9300 | 4.9300 | 378,300 |
20 Mar 2024 | 4.9200 | 4.9400 | 4.9000 | 4.9200 | 4.9200 | 351,000 |
19 Mar 2024 | 4.9100 | 4.9200 | 4.8900 | 4.9200 | 4.9200 | 284,300 |
18 Mar 2024 | 4.9100 | 4.9100 | 4.8700 | 4.8800 | 4.8800 | 386,600 |
15 Mar 2024 | 4.9200 | 4.9300 | 4.9100 | 4.9200 | 4.9200 | 203,400 |
14 Mar 2024 | 4.9500 | 4.9500 | 4.8900 | 4.9100 | 4.9100 | 364,700 |
13 Mar 2024 | 4.9500 | 4.9600 | 4.9200 | 4.9400 | 4.9400 | 395,900 |
12 Mar 2024 | 4.8600 | 4.9600 | 4.8500 | 4.9600 | 4.9600 | 628,900 |
11 Mar 2024 | 4.9000 | 4.9000 | 4.8600 | 4.8600 | 4.8600 | 487,300 |
08 Mar 2024 | 4.9100 | 4.9300 | 4.8800 | 4.9100 | 4.9100 | 584,700 |
08 Mar 2024 | 0.048 Dividend | |||||
07 Mar 2024 | 4.9800 | 4.9800 | 4.9500 | 4.9700 | 4.9220 | 590,900 |
06 Mar 2024 | 4.9700 | 4.9900 | 4.9400 | 4.9700 | 4.9220 | 555,200 |
05 Mar 2024 | 4.9700 | 4.9800 | 4.9500 | 4.9600 | 4.9121 | 463,700 |
04 Mar 2024 | 4.9600 | 4.9700 | 4.9300 | 4.9700 | 4.9220 | 512,900 |
01 Mar 2024 | 4.9500 | 4.9600 | 4.9200 | 4.9600 | 4.9121 | 602,700 |
29 Feb 2024 | 4.9100 | 4.9500 | 4.9000 | 4.9500 | 4.9022 | 610,500 |
28 Feb 2024 | 4.9000 | 4.9000 | 4.8700 | 4.8900 | 4.8428 | 224,200 |
27 Feb 2024 | 4.8800 | 4.8900 | 4.8700 | 4.8800 | 4.8329 | 282,300 |
26 Feb 2024 | 4.8800 | 4.9100 | 4.8600 | 4.8800 | 4.8329 | 424,600 |
23 Feb 2024 | 4.9000 | 4.9200 | 4.8800 | 4.8800 | 4.8329 | 383,500 |
22 Feb 2024 | 4.9200 | 4.9200 | 4.9000 | 4.9100 | 4.8626 | 237,700 |
21 Feb 2024 | 4.8800 | 4.9100 | 4.8600 | 4.9000 | 4.8527 | 306,000 |
20 Feb 2024 | 4.9000 | 4.9000 | 4.8600 | 4.8800 | 4.8329 | 461,400 |
16 Feb 2024 | 4.9400 | 4.9400 | 4.9100 | 4.9200 | 4.8725 | 367,700 |
15 Feb 2024 | 4.9000 | 4.9200 | 4.8800 | 4.9200 | 4.8725 | 359,800 |
14 Feb 2024 | 4.8800 | 4.9100 | 4.8500 | 4.8900 | 4.8428 | 445,600 |
13 Feb 2024 | 4.9000 | 4.9200 | 4.8700 | 4.8800 | 4.8329 | 398,500 |
12 Feb 2024 | 4.9700 | 4.9700 | 4.9200 | 4.9400 | 4.8923 | 337,900 |
09 Feb 2024 | 4.9600 | 4.9700 | 4.9300 | 4.9700 | 4.9220 | 360,900 |
09 Feb 2024 | 0.048 Dividend | |||||
08 Feb 2024 | 5.0200 | 5.0200 | 4.9800 | 4.9900 | 4.8943 | 453,300 |
07 Feb 2024 | 5.0000 | 5.0100 | 4.9700 | 5.0100 | 4.9139 | 592,500 |
06 Feb 2024 | 4.9700 | 5.0000 | 4.9600 | 5.0000 | 4.9041 | 482,300 |
05 Feb 2024 | 4.9600 | 4.9900 | 4.9200 | 4.9600 | 4.8648 | 735,800 |
02 Feb 2024 | 4.9300 | 4.9600 | 4.9100 | 4.9500 | 4.8550 | 436,200 |
01 Feb 2024 | 4.9500 | 4.9500 | 4.9300 | 4.9500 | 4.8550 | 414,000 |
31 Jan 2024 | 4.9300 | 4.9400 | 4.9100 | 4.9300 | 4.8354 | 404,600 |
30 Jan 2024 | 4.9000 | 4.9300 | 4.8900 | 4.9300 | 4.8354 | 474,100 |
29 Jan 2024 | 4.8800 | 4.8900 | 4.8500 | 4.8900 | 4.7962 | 511,400 |
26 Jan 2024 | 4.8800 | 4.9000 | 4.8500 | 4.8800 | 4.7864 | 286,800 |
25 Jan 2024 | 4.8600 | 4.8900 | 4.8500 | 4.8900 | 4.7962 | 307,300 |
24 Jan 2024 | 4.8800 | 4.9000 | 4.8600 | 4.8800 | 4.7864 | 346,300 |
23 Jan 2024 | 4.8300 | 4.8900 | 4.8200 | 4.8800 | 4.7864 | 1,301,200 |
22 Jan 2024 | 4.8200 | 4.8500 | 4.8100 | 4.8300 | 4.7373 | 559,800 |
19 Jan 2024 | 4.8100 | 4.8200 | 4.7400 | 4.8200 | 4.7275 | 1,498,300 |
18 Jan 2024 | 4.8400 | 4.8400 | 4.7500 | 4.7900 | 4.6981 | 584,800 |
17 Jan 2024 | 4.8600 | 4.8700 | 4.7800 | 4.8200 | 4.7275 | 587,200 |
16 Jan 2024 | 4.8600 | 4.9100 | 4.8400 | 4.8600 | 4.7668 | 571,700 |
12 Jan 2024 | 4.9000 | 4.9200 | 4.8700 | 4.9000 | 4.8060 | 366,900 |
11 Jan 2024 | 4.9200 | 4.9300 | 4.8800 | 4.9100 | 4.8158 | 367,600 |
11 Jan 2024 | 0.048 Dividend | |||||
10 Jan 2024 | 4.9800 | 4.9800 | 4.9500 | 4.9600 | 4.8178 | 458,000 |
09 Jan 2024 | 4.9700 | 5.0100 | 4.9600 | 4.9800 | 4.8372 | 587,800 |
08 Jan 2024 | 4.9900 | 5.0000 | 4.9700 | 4.9900 | 4.8469 | 544,100 |
05 Jan 2024 | 4.9600 | 4.9900 | 4.9600 | 4.9800 | 4.8372 | 546,500 |
04 Jan 2024 | 4.9800 | 5.0000 | 4.9400 | 4.9700 | 4.8275 | 537,500 |
03 Jan 2024 | 5.0000 | 5.0400 | 4.9800 | 4.9900 | 4.8469 | 596,000 |
02 Jan 2024 | 4.9900 | 5.0200 | 4.9700 | 5.0000 | 4.8566 | 614,600 |
29 Dec 2023 | 4.9900 | 5.0000 | 4.9500 | 4.9900 | 4.8469 | 1,027,400 |
28 Dec 2023 | 4.9800 | 5.0000 | 4.9600 | 4.9900 | 4.8469 | 457,900 |
27 Dec 2023 | 4.9100 | 4.9800 | 4.9000 | 4.9800 | 4.8372 | 639,500 |
26 Dec 2023 | 4.9000 | 4.9500 | 4.9000 | 4.9000 | 4.7595 | 427,700 |
22 Dec 2023 | 4.8800 | 4.9300 | 4.8700 | 4.9300 | 4.7886 | 673,900 |
21 Dec 2023 | 4.8600 | 4.8800 | 4.8400 | 4.8600 | 4.7206 | 393,200 |
20 Dec 2023 | 4.9000 | 4.9200 | 4.8300 | 4.8500 | 4.7109 | 412,500 |
19 Dec 2023 | 4.8600 | 4.9000 | 4.8600 | 4.8900 | 4.7498 | 485,400 |
18 Dec 2023 | 4.8900 | 4.9200 | 4.8500 | 4.8700 | 4.7303 | 500,900 |
15 Dec 2023 | 4.8600 | 4.9100 | 4.8300 | 4.8900 | 4.7498 | 569,000 |
14 Dec 2023 | 4.8200 | 4.8700 | 4.8000 | 4.8700 | 4.7303 | 750,300 |
13 Dec 2023 | 4.6700 | 4.7800 | 4.6700 | 4.7700 | 4.6332 | 526,100 |
12 Dec 2023 | 4.7100 | 4.7100 | 4.6500 | 4.6600 | 4.5264 | 516,100 |
11 Dec 2023 | 4.7400 | 4.7500 | 4.6500 | 4.6900 | 4.5555 | 741,100 |
08 Dec 2023 | 4.7300 | 4.7700 | 4.7100 | 4.7500 | 4.6138 | 533,600 |
08 Dec 2023 | 0.048 Dividend | |||||
07 Dec 2023 | 4.8000 | 4.8300 | 4.7700 | 4.7800 | 4.5963 | 581,800 |
06 Dec 2023 | 4.8800 | 4.9100 | 4.7300 | 4.7500 | 4.5675 | 468,000 |
05 Dec 2023 | 4.8500 | 4.8600 | 4.8200 | 4.8600 | 4.6732 | 527,300 |
04 Dec 2023 | 4.7900 | 4.8400 | 4.7800 | 4.8400 | 4.6540 | 816,700 |
01 Dec 2023 | 4.6800 | 4.8200 | 4.6700 | 4.7900 | 4.6059 | 771,200 |
30 Nov 2023 | 4.6500 | 4.6800 | 4.6000 | 4.6700 | 4.4905 | 609,800 |
29 Nov 2023 | 4.6300 | 4.6400 | 4.6100 | 4.6200 | 4.4425 | 414,100 |
28 Nov 2023 | 4.5700 | 4.6300 | 4.5700 | 4.6200 | 4.4425 | 309,600 |
27 Nov 2023 | 4.5800 | 4.6100 | 4.5500 | 4.5700 | 4.3944 | 261,400 |
24 Nov 2023 | 4.5600 | 4.6100 | 4.5600 | 4.5800 | 4.4040 | 333,600 |
22 Nov 2023 | 4.5400 | 4.5900 | 4.5400 | 4.5900 | 4.4136 | 262,800 |
21 Nov 2023 | 4.5900 | 4.6100 | 4.5000 | 4.5400 | 4.3655 | 569,300 |
20 Nov 2023 | 4.5900 | 4.6000 | 4.5700 | 4.5800 | 4.4040 | 290,500 |
17 Nov 2023 | 4.6100 | 4.6300 | 4.5500 | 4.5900 | 4.4136 | 591,900 |
16 Nov 2023 | 4.4800 | 4.5900 | 4.4800 | 4.5900 | 4.4136 | 324,200 |
15 Nov 2023 | 4.4600 | 4.5000 | 4.4400 | 4.4800 | 4.3078 | 419,100 |
14 Nov 2023 | 4.4300 | 4.4800 | 4.4200 | 4.4500 | 4.2790 | 465,900 |
13 Nov 2023 | 4.4400 | 4.4500 | 4.3000 | 4.3500 | 4.1828 | 609,600 |
10 Nov 2023 | 4.4800 | 4.5300 | 4.3800 | 4.4100 | 4.2405 | 535,200 |
10 Nov 2023 | 0.048 Dividend | |||||
09 Nov 2023 | 4.5700 | 4.5900 | 4.5000 | 4.5000 | 4.2809 | 622,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |