Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 4.1100 | 4.2000 | 4.0900 | 4.1500 | 4.1500 | 41,800 |
30 Apr 2024 | 4.1900 | 4.1900 | 4.0900 | 4.1100 | 4.1100 | 27,200 |
29 Apr 2024 | 4.1300 | 4.1500 | 4.0500 | 4.1500 | 4.1500 | 35,600 |
26 Apr 2024 | 4.3700 | 4.3700 | 4.1200 | 4.1300 | 4.1300 | 17,600 |
25 Apr 2024 | 4.0700 | 4.1200 | 4.0000 | 4.0600 | 4.0600 | 35,800 |
24 Apr 2024 | 4.1500 | 4.1700 | 4.1000 | 4.1100 | 4.1100 | 22,000 |
23 Apr 2024 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | 4.1500 | 23,900 |
22 Apr 2024 | 4.1800 | 4.1800 | 4.1300 | 4.1400 | 4.1400 | 9,500 |
19 Apr 2024 | 4.1700 | 4.1700 | 4.1300 | 4.1300 | 4.1300 | 3,700 |
18 Apr 2024 | 4.2000 | 4.2300 | 4.1000 | 4.1600 | 4.1600 | 18,100 |
17 Apr 2024 | 4.1700 | 4.2200 | 4.1200 | 4.1700 | 4.1700 | 17,900 |
16 Apr 2024 | 4.2600 | 4.2600 | 4.1000 | 4.2200 | 4.2200 | 24,900 |
15 Apr 2024 | 4.3300 | 4.3400 | 4.2000 | 4.2500 | 4.2500 | 29,900 |
12 Apr 2024 | 4.4500 | 4.4500 | 4.2900 | 4.3300 | 4.3300 | 29,700 |
12 Apr 2024 | 0.203 Dividend | |||||
11 Apr 2024 | 4.6300 | 4.6400 | 4.5700 | 4.5900 | 4.3870 | 66,400 |
10 Apr 2024 | 4.7000 | 4.7000 | 4.6300 | 4.6500 | 4.4443 | 43,000 |
09 Apr 2024 | 4.7400 | 4.7400 | 4.6600 | 4.7000 | 4.4921 | 25,500 |
08 Apr 2024 | 4.7500 | 4.7500 | 4.6800 | 4.7000 | 4.4921 | 78,100 |
05 Apr 2024 | 4.6600 | 4.6900 | 4.6400 | 4.6900 | 4.4826 | 7,800 |
04 Apr 2024 | 4.6900 | 4.7100 | 4.6600 | 4.6800 | 4.4730 | 90,300 |
03 Apr 2024 | 4.6500 | 4.7000 | 4.6500 | 4.6900 | 4.4826 | 44,000 |
02 Apr 2024 | 4.6500 | 4.6600 | 4.6000 | 4.6600 | 4.4539 | 10,900 |
01 Apr 2024 | 4.5600 | 4.6500 | 4.5600 | 4.6400 | 4.4348 | 23,800 |
28 Mar 2024 | 4.5400 | 4.6000 | 4.5100 | 4.5700 | 4.3679 | 8,900 |
27 Mar 2024 | 4.6000 | 4.6000 | 4.5300 | 4.5300 | 4.3297 | 10,700 |
26 Mar 2024 | 4.5900 | 4.6000 | 4.5300 | 4.5600 | 4.3583 | 11,900 |
25 Mar 2024 | 4.5700 | 4.6000 | 4.5400 | 4.5600 | 4.3583 | 17,000 |
22 Mar 2024 | 4.4400 | 4.6000 | 4.4400 | 4.5500 | 4.3488 | 10,600 |
21 Mar 2024 | 4.3100 | 4.5100 | 4.3100 | 4.5000 | 4.3010 | 20,100 |
20 Mar 2024 | 4.4100 | 4.4100 | 4.3000 | 4.3100 | 4.1194 | 19,100 |
19 Mar 2024 | 4.4100 | 4.4100 | 4.3400 | 4.3500 | 4.1576 | 22,700 |
18 Mar 2024 | 4.2700 | 4.4100 | 4.2700 | 4.3500 | 4.1576 | 52,100 |
15 Mar 2024 | 4.3300 | 4.3400 | 4.2700 | 4.3000 | 4.1098 | 17,000 |
14 Mar 2024 | 4.3300 | 4.3500 | 4.1900 | 4.3300 | 4.1385 | 41,600 |
13 Mar 2024 | 4.3000 | 4.3500 | 4.3000 | 4.3400 | 4.1481 | 5,100 |
12 Mar 2024 | 4.3200 | 4.3200 | 4.2500 | 4.3000 | 4.1098 | 3,900 |
11 Mar 2024 | 4.3500 | 4.3500 | 4.2800 | 4.3200 | 4.1289 | 7,300 |
08 Mar 2024 | 4.3900 | 4.3900 | 4.2600 | 4.2800 | 4.0907 | 9,800 |
07 Mar 2024 | 4.3900 | 4.3900 | 4.1700 | 4.2600 | 4.0716 | 52,200 |
06 Mar 2024 | 4.2800 | 4.3500 | 4.2800 | 4.3400 | 4.1481 | 7,400 |
05 Mar 2024 | 4.2200 | 4.2700 | 4.2000 | 4.2200 | 4.0334 | 33,000 |
04 Mar 2024 | 4.3400 | 4.3400 | 4.2100 | 4.2200 | 4.0334 | 27,600 |
01 Mar 2024 | 4.1700 | 4.2800 | 4.1600 | 4.2600 | 4.0716 | 12,700 |
29 Feb 2024 | 4.1500 | 4.1500 | 4.1200 | 4.1300 | 3.9473 | 7,900 |
28 Feb 2024 | 4.1200 | 4.1600 | 4.1100 | 4.1500 | 3.9665 | 11,800 |
27 Feb 2024 | 4.1700 | 4.1700 | 4.0800 | 4.1100 | 3.9282 | 10,600 |
26 Feb 2024 | 4.2000 | 4.2000 | 4.0900 | 4.0900 | 3.9091 | 40,300 |
23 Feb 2024 | 4.1100 | 4.1500 | 4.1100 | 4.1500 | 3.9665 | 18,300 |
22 Feb 2024 | 4.1700 | 4.2000 | 4.1300 | 4.1500 | 3.9665 | 15,700 |
21 Feb 2024 | 4.2400 | 4.2400 | 4.1200 | 4.1200 | 3.9378 | 8,000 |
20 Feb 2024 | 4.0700 | 4.1600 | 4.0700 | 4.1600 | 3.9760 | 64,900 |
16 Feb 2024 | 4.0900 | 4.1300 | 4.0900 | 4.1000 | 3.9187 | 30,900 |
15 Feb 2024 | 4.0700 | 4.1000 | 4.0000 | 4.0600 | 3.8804 | 55,100 |
14 Feb 2024 | 4.0300 | 4.1000 | 4.0000 | 4.0400 | 3.8613 | 55,900 |
13 Feb 2024 | 4.1700 | 4.1700 | 4.0500 | 4.0600 | 3.8804 | 35,000 |
12 Feb 2024 | 4.2500 | 4.2500 | 4.1800 | 4.1900 | 4.0047 | 22,000 |
09 Feb 2024 | 4.2000 | 4.2800 | 4.1900 | 4.1900 | 4.0047 | 10,600 |
08 Feb 2024 | 4.1500 | 4.1900 | 4.1500 | 4.1700 | 3.9856 | 9,200 |
07 Feb 2024 | 4.2700 | 4.2700 | 4.1500 | 4.1500 | 3.9665 | 16,400 |
06 Feb 2024 | 4.2000 | 4.2100 | 4.1800 | 4.1800 | 3.9951 | 6,000 |
05 Feb 2024 | 4.2700 | 4.2700 | 4.1700 | 4.1700 | 3.9856 | 14,500 |
02 Feb 2024 | 4.2000 | 4.2000 | 4.1700 | 4.1700 | 3.9856 | 16,800 |
01 Feb 2024 | 4.1800 | 4.3800 | 4.1700 | 4.2000 | 4.0142 | 35,900 |
31 Jan 2024 | 4.1900 | 4.2700 | 4.1800 | 4.2000 | 4.0142 | 33,700 |
30 Jan 2024 | 4.2000 | 4.2500 | 4.1700 | 4.2500 | 4.0620 | 6,400 |
29 Jan 2024 | 4.1800 | 4.2100 | 4.1500 | 4.2100 | 4.0238 | 24,800 |
26 Jan 2024 | 4.2500 | 4.2500 | 4.1600 | 4.1900 | 4.0047 | 17,300 |
25 Jan 2024 | 4.2900 | 4.3100 | 4.2000 | 4.2200 | 4.0334 | 23,900 |
24 Jan 2024 | 4.2000 | 4.2400 | 4.1800 | 4.1900 | 4.0047 | 11,200 |
23 Jan 2024 | 4.3200 | 4.3200 | 4.1000 | 4.2100 | 4.0238 | 36,000 |
22 Jan 2024 | 4.5300 | 4.5300 | 4.3100 | 4.3200 | 4.1289 | 22,300 |
19 Jan 2024 | 4.4400 | 4.5900 | 4.3700 | 4.4000 | 4.2054 | 39,700 |
18 Jan 2024 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | 4.1576 | 19,900 |
17 Jan 2024 | 4.4600 | 4.4600 | 4.2000 | 4.3100 | 4.1194 | 29,100 |
16 Jan 2024 | 4.5000 | 4.5000 | 4.4400 | 4.4700 | 4.2723 | 16,400 |
15 Jan 2024 | 4.5100 | 4.6200 | 4.5000 | 4.5300 | 4.3297 | 13,600 |
12 Jan 2024 | 4.5400 | 4.7700 | 4.5400 | 4.6100 | 4.4061 | 47,600 |
12 Jan 2024 | 0.203 Dividend | |||||
11 Jan 2024 | 4.9500 | 4.9500 | 4.7900 | 4.8400 | 4.4319 | 85,100 |
10 Jan 2024 | 5.0200 | 5.0200 | 4.7400 | 4.9500 | 4.5326 | 55,000 |
09 Jan 2024 | 5.0800 | 5.0800 | 4.9600 | 5.0000 | 4.5784 | 70,800 |
08 Jan 2024 | 4.9800 | 4.9900 | 4.8500 | 4.9900 | 4.5693 | 41,200 |
05 Jan 2024 | 4.8400 | 4.8600 | 4.7700 | 4.8300 | 4.4228 | 63,800 |
04 Jan 2024 | 5.0200 | 5.0200 | 4.7100 | 4.8300 | 4.4228 | 56,200 |
03 Jan 2024 | 4.8200 | 4.8300 | 4.7600 | 4.8000 | 4.3953 | 19,200 |
02 Jan 2024 | 5.0000 | 5.0000 | 4.8200 | 4.8600 | 4.4502 | 35,000 |
29 Dec 2023 | 4.8200 | 4.9000 | 4.8200 | 4.8600 | 4.4502 | 29,100 |
28 Dec 2023 | 4.8500 | 4.8900 | 4.8400 | 4.8500 | 4.4411 | 8,700 |
27 Dec 2023 | 4.7600 | 4.8500 | 4.7600 | 4.8400 | 4.4319 | 12,500 |
22 Dec 2023 | 4.7600 | 4.8200 | 4.7300 | 4.8200 | 4.4136 | 26,200 |
21 Dec 2023 | 4.7300 | 4.7700 | 4.7200 | 4.7300 | 4.3312 | 27,800 |
20 Dec 2023 | 4.7400 | 4.7500 | 4.7400 | 4.7400 | 4.3404 | 21,100 |
19 Dec 2023 | 4.6200 | 4.7700 | 4.6200 | 4.7100 | 4.3129 | 24,400 |
18 Dec 2023 | 4.4800 | 4.6400 | 4.4800 | 4.5600 | 4.1755 | 28,000 |
15 Dec 2023 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | 4.1023 | 2,900 |
14 Dec 2023 | 4.5400 | 4.5400 | 4.4200 | 4.5000 | 4.1206 | 102,700 |
13 Dec 2023 | 4.4800 | 4.5100 | 4.4100 | 4.4100 | 4.0382 | 60,200 |
12 Dec 2023 | 4.3400 | 4.4700 | 4.3400 | 4.4700 | 4.0931 | 6,800 |
11 Dec 2023 | 4.4300 | 4.5300 | 4.4000 | 4.4300 | 4.0565 | 8,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |