Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 4.7400 | 4.7700 | 4.7400 | 4.7400 | 4.7400 | 380,247 |
18 Apr 2024 | 4.7300 | 4.7600 | 4.7100 | 4.7400 | 4.7400 | 297,100 |
17 Apr 2024 | 4.7200 | 4.7600 | 4.7000 | 4.7100 | 4.7100 | 413,700 |
16 Apr 2024 | 4.6100 | 4.7100 | 4.5900 | 4.7100 | 4.7100 | 842,800 |
15 Apr 2024 | 4.7900 | 4.8000 | 4.6100 | 4.6300 | 4.6300 | 816,200 |
12 Apr 2024 | 4.8500 | 4.8500 | 4.7600 | 4.7600 | 4.7600 | 524,500 |
11 Apr 2024 | 4.9000 | 4.9100 | 4.8100 | 4.8600 | 4.8600 | 700,900 |
10 Apr 2024 | 4.9100 | 4.9300 | 4.8500 | 4.8900 | 4.8900 | 764,900 |
10 Apr 2024 | 0.048 Dividend | |||||
09 Apr 2024 | 5.0000 | 5.0100 | 4.9800 | 4.9900 | 4.9420 | 679,400 |
08 Apr 2024 | 4.9900 | 5.0000 | 4.9700 | 5.0000 | 4.9519 | 461,800 |
05 Apr 2024 | 4.9800 | 4.9900 | 4.9600 | 4.9900 | 4.9420 | 513,200 |
04 Apr 2024 | 4.9800 | 4.9800 | 4.9600 | 4.9700 | 4.9222 | 390,200 |
03 Apr 2024 | 4.9700 | 4.9800 | 4.9600 | 4.9700 | 4.9222 | 390,800 |
02 Apr 2024 | 4.9500 | 4.9700 | 4.9400 | 4.9600 | 4.9123 | 479,100 |
01 Apr 2024 | 4.9500 | 4.9700 | 4.9300 | 4.9600 | 4.9123 | 547,500 |
28 Mar 2024 | 4.9400 | 4.9600 | 4.9400 | 4.9400 | 4.8925 | 355,100 |
27 Mar 2024 | 4.9700 | 4.9800 | 4.9300 | 4.9500 | 4.9024 | 494,700 |
26 Mar 2024 | 4.9700 | 4.9700 | 4.9500 | 4.9600 | 4.9123 | 195,800 |
25 Mar 2024 | 4.9500 | 4.9700 | 4.9300 | 4.9500 | 4.9024 | 512,500 |
22 Mar 2024 | 4.9300 | 4.9500 | 4.9200 | 4.9300 | 4.8826 | 272,500 |
21 Mar 2024 | 4.9400 | 4.9600 | 4.9200 | 4.9300 | 4.8826 | 378,300 |
20 Mar 2024 | 4.9200 | 4.9400 | 4.9000 | 4.9200 | 4.8727 | 351,000 |
19 Mar 2024 | 4.9100 | 4.9200 | 4.8900 | 4.9200 | 4.8727 | 284,300 |
18 Mar 2024 | 4.9100 | 4.9100 | 4.8700 | 4.8800 | 4.8331 | 386,600 |
15 Mar 2024 | 4.9200 | 4.9300 | 4.9100 | 4.9200 | 4.8727 | 203,400 |
14 Mar 2024 | 4.9500 | 4.9500 | 4.8900 | 4.9100 | 4.8628 | 364,700 |
13 Mar 2024 | 4.9500 | 4.9600 | 4.9200 | 4.9400 | 4.8925 | 395,900 |
12 Mar 2024 | 4.8600 | 4.9600 | 4.8500 | 4.9600 | 4.9123 | 628,900 |
11 Mar 2024 | 4.9000 | 4.9000 | 4.8600 | 4.8600 | 4.8133 | 487,300 |
08 Mar 2024 | 4.9100 | 4.9300 | 4.8800 | 4.9100 | 4.8628 | 584,700 |
08 Mar 2024 | 0.048 Dividend | |||||
07 Mar 2024 | 4.9800 | 4.9800 | 4.9500 | 4.9700 | 4.8747 | 590,900 |
06 Mar 2024 | 4.9700 | 4.9900 | 4.9400 | 4.9700 | 4.8747 | 555,200 |
05 Mar 2024 | 4.9700 | 4.9800 | 4.9500 | 4.9600 | 4.8648 | 463,700 |
04 Mar 2024 | 4.9600 | 4.9700 | 4.9300 | 4.9700 | 4.8747 | 512,900 |
01 Mar 2024 | 4.9500 | 4.9600 | 4.9200 | 4.9600 | 4.8648 | 602,700 |
29 Feb 2024 | 4.9100 | 4.9500 | 4.9000 | 4.9500 | 4.8550 | 610,500 |
28 Feb 2024 | 4.9000 | 4.9000 | 4.8700 | 4.8900 | 4.7962 | 224,200 |
27 Feb 2024 | 4.8800 | 4.8900 | 4.8700 | 4.8800 | 4.7864 | 282,300 |
26 Feb 2024 | 4.8800 | 4.9100 | 4.8600 | 4.8800 | 4.7864 | 424,600 |
23 Feb 2024 | 4.9000 | 4.9200 | 4.8800 | 4.8800 | 4.7864 | 383,500 |
22 Feb 2024 | 4.9200 | 4.9200 | 4.9000 | 4.9100 | 4.8158 | 237,700 |
21 Feb 2024 | 4.8800 | 4.9100 | 4.8600 | 4.9000 | 4.8060 | 306,000 |
20 Feb 2024 | 4.9000 | 4.9000 | 4.8600 | 4.8800 | 4.7864 | 461,400 |
16 Feb 2024 | 4.9400 | 4.9400 | 4.9100 | 4.9200 | 4.8256 | 367,700 |
15 Feb 2024 | 4.9000 | 4.9200 | 4.8800 | 4.9200 | 4.8256 | 359,800 |
14 Feb 2024 | 4.8800 | 4.9100 | 4.8500 | 4.8900 | 4.7962 | 445,600 |
13 Feb 2024 | 4.9000 | 4.9200 | 4.8700 | 4.8800 | 4.7864 | 398,500 |
12 Feb 2024 | 4.9700 | 4.9700 | 4.9200 | 4.9400 | 4.8452 | 337,900 |
09 Feb 2024 | 4.9600 | 4.9700 | 4.9300 | 4.9700 | 4.8747 | 360,900 |
09 Feb 2024 | 0.048 Dividend | |||||
08 Feb 2024 | 5.0200 | 5.0200 | 4.9800 | 4.9900 | 4.8472 | 453,300 |
07 Feb 2024 | 5.0000 | 5.0100 | 4.9700 | 5.0100 | 4.8666 | 592,500 |
06 Feb 2024 | 4.9700 | 5.0000 | 4.9600 | 5.0000 | 4.8569 | 482,300 |
05 Feb 2024 | 4.9600 | 4.9900 | 4.9200 | 4.9600 | 4.8180 | 735,800 |
02 Feb 2024 | 4.9300 | 4.9600 | 4.9100 | 4.9500 | 4.8083 | 436,200 |
01 Feb 2024 | 4.9500 | 4.9500 | 4.9300 | 4.9500 | 4.8083 | 414,000 |
31 Jan 2024 | 4.9300 | 4.9400 | 4.9100 | 4.9300 | 4.7889 | 404,600 |
30 Jan 2024 | 4.9000 | 4.9300 | 4.8900 | 4.9300 | 4.7889 | 474,100 |
29 Jan 2024 | 4.8800 | 4.8900 | 4.8500 | 4.8900 | 4.7501 | 511,400 |
26 Jan 2024 | 4.8800 | 4.9000 | 4.8500 | 4.8800 | 4.7403 | 286,800 |
25 Jan 2024 | 4.8600 | 4.8900 | 4.8500 | 4.8900 | 4.7501 | 307,300 |
24 Jan 2024 | 4.8800 | 4.9000 | 4.8600 | 4.8800 | 4.7403 | 346,300 |
23 Jan 2024 | 4.8300 | 4.8900 | 4.8200 | 4.8800 | 4.7403 | 1,301,200 |
22 Jan 2024 | 4.8200 | 4.8500 | 4.8100 | 4.8300 | 4.6918 | 559,800 |
19 Jan 2024 | 4.8100 | 4.8200 | 4.7400 | 4.8200 | 4.6821 | 1,498,300 |
18 Jan 2024 | 4.8400 | 4.8400 | 4.7500 | 4.7900 | 4.6529 | 584,800 |
17 Jan 2024 | 4.8600 | 4.8700 | 4.7800 | 4.8200 | 4.6821 | 587,200 |
16 Jan 2024 | 4.8600 | 4.9100 | 4.8400 | 4.8600 | 4.7209 | 571,700 |
12 Jan 2024 | 4.9000 | 4.9200 | 4.8700 | 4.9000 | 4.7598 | 366,900 |
11 Jan 2024 | 4.9200 | 4.9300 | 4.8800 | 4.9100 | 4.7695 | 367,600 |
11 Jan 2024 | 0.048 Dividend | |||||
10 Jan 2024 | 4.9800 | 4.9800 | 4.9500 | 4.9600 | 4.7714 | 458,000 |
09 Jan 2024 | 4.9700 | 5.0100 | 4.9600 | 4.9800 | 4.7907 | 587,800 |
08 Jan 2024 | 4.9900 | 5.0000 | 4.9700 | 4.9900 | 4.8003 | 544,100 |
05 Jan 2024 | 4.9600 | 4.9900 | 4.9600 | 4.9800 | 4.7907 | 546,500 |
04 Jan 2024 | 4.9800 | 5.0000 | 4.9400 | 4.9700 | 4.7810 | 537,500 |
03 Jan 2024 | 5.0000 | 5.0400 | 4.9800 | 4.9900 | 4.8003 | 596,000 |
02 Jan 2024 | 4.9900 | 5.0200 | 4.9700 | 5.0000 | 4.8099 | 614,600 |
29 Dec 2023 | 4.9900 | 5.0000 | 4.9500 | 4.9900 | 4.8003 | 1,027,400 |
28 Dec 2023 | 4.9800 | 5.0000 | 4.9600 | 4.9900 | 4.8003 | 457,900 |
27 Dec 2023 | 4.9100 | 4.9800 | 4.9000 | 4.9800 | 4.7907 | 639,500 |
26 Dec 2023 | 4.9000 | 4.9500 | 4.9000 | 4.9000 | 4.7137 | 427,700 |
22 Dec 2023 | 4.8800 | 4.9300 | 4.8700 | 4.9300 | 4.7426 | 673,900 |
21 Dec 2023 | 4.8600 | 4.8800 | 4.8400 | 4.8600 | 4.6752 | 393,200 |
20 Dec 2023 | 4.9000 | 4.9200 | 4.8300 | 4.8500 | 4.6656 | 412,500 |
19 Dec 2023 | 4.8600 | 4.9000 | 4.8600 | 4.8900 | 4.7041 | 485,400 |
18 Dec 2023 | 4.8900 | 4.9200 | 4.8500 | 4.8700 | 4.6848 | 500,900 |
15 Dec 2023 | 4.8600 | 4.9100 | 4.8300 | 4.8900 | 4.7041 | 569,000 |
14 Dec 2023 | 4.8200 | 4.8700 | 4.8000 | 4.8700 | 4.6848 | 750,300 |
13 Dec 2023 | 4.6700 | 4.7800 | 4.6700 | 4.7700 | 4.5886 | 526,100 |
12 Dec 2023 | 4.7100 | 4.7100 | 4.6500 | 4.6600 | 4.4828 | 516,100 |
11 Dec 2023 | 4.7400 | 4.7500 | 4.6500 | 4.6900 | 4.5117 | 741,100 |
08 Dec 2023 | 4.7300 | 4.7700 | 4.7100 | 4.7500 | 4.5694 | 533,600 |
08 Dec 2023 | 0.048 Dividend | |||||
07 Dec 2023 | 4.8000 | 4.8300 | 4.7700 | 4.7800 | 4.5521 | 581,800 |
06 Dec 2023 | 4.8800 | 4.9100 | 4.7300 | 4.7500 | 4.5235 | 468,000 |
05 Dec 2023 | 4.8500 | 4.8600 | 4.8200 | 4.8600 | 4.6283 | 527,300 |
04 Dec 2023 | 4.7900 | 4.8400 | 4.7800 | 4.8400 | 4.6092 | 816,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |