Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 4.0400 | 4.1297 | 3.9700 | 4.0400 | 4.0400 | 104,114 |
27 Mar 2024 | 4.0500 | 4.0900 | 3.9800 | 4.0300 | 4.0300 | 52,200 |
26 Mar 2024 | 4.0800 | 4.0800 | 3.9500 | 4.0000 | 4.0000 | 99,700 |
25 Mar 2024 | 4.0200 | 4.0700 | 4.0200 | 4.0600 | 4.0600 | 80,700 |
22 Mar 2024 | 4.1100 | 4.1300 | 4.0000 | 4.0400 | 4.0400 | 72,100 |
21 Mar 2024 | 4.0200 | 4.1200 | 4.0100 | 4.1100 | 4.1100 | 71,200 |
20 Mar 2024 | 4.0000 | 4.0600 | 3.8700 | 4.0400 | 4.0400 | 210,500 |
19 Mar 2024 | 3.9500 | 4.0300 | 3.9400 | 4.0000 | 4.0000 | 83,300 |
18 Mar 2024 | 4.0300 | 4.0600 | 3.9200 | 3.9400 | 3.9400 | 110,000 |
18 Mar 2024 | 0.045 Dividend | |||||
15 Mar 2024 | 3.9000 | 4.0700 | 3.9000 | 4.0500 | 4.0050 | 293,900 |
14 Mar 2024 | 3.9900 | 4.1300 | 3.9100 | 3.9100 | 3.8666 | 147,300 |
13 Mar 2024 | 4.1500 | 4.1800 | 3.9600 | 3.9700 | 3.9259 | 110,600 |
12 Mar 2024 | 4.2000 | 4.2200 | 4.0900 | 4.1200 | 4.0742 | 156,000 |
11 Mar 2024 | 4.2000 | 4.2900 | 4.1800 | 4.2400 | 4.1929 | 81,500 |
08 Mar 2024 | 3.9700 | 4.2500 | 3.9600 | 4.2100 | 4.1632 | 124,200 |
07 Mar 2024 | 4.1800 | 4.3800 | 4.1700 | 4.3800 | 4.3313 | 151,800 |
06 Mar 2024 | 4.2200 | 4.2200 | 4.1400 | 4.1800 | 4.1336 | 55,700 |
05 Mar 2024 | 4.2200 | 4.2700 | 4.1500 | 4.1700 | 4.1237 | 54,600 |
04 Mar 2024 | 4.3400 | 4.3700 | 4.2100 | 4.2100 | 4.1632 | 50,400 |
01 Mar 2024 | 4.3500 | 4.4000 | 4.2100 | 4.3200 | 4.2720 | 93,800 |
29 Feb 2024 | 4.2300 | 4.3900 | 4.2200 | 4.3300 | 4.2819 | 132,600 |
28 Feb 2024 | 4.2600 | 4.3800 | 4.1800 | 4.1900 | 4.1434 | 84,700 |
27 Feb 2024 | 4.2700 | 4.3400 | 4.2500 | 4.3300 | 4.2819 | 103,100 |
26 Feb 2024 | 4.2800 | 4.3400 | 4.2000 | 4.2400 | 4.1929 | 79,400 |
23 Feb 2024 | 4.2300 | 4.3200 | 4.2300 | 4.2800 | 4.2324 | 47,100 |
22 Feb 2024 | 4.3400 | 4.3400 | 4.2100 | 4.2500 | 4.2028 | 161,200 |
21 Feb 2024 | 4.3200 | 4.3400 | 4.2600 | 4.3300 | 4.2819 | 50,500 |
20 Feb 2024 | 4.3800 | 4.4300 | 4.2700 | 4.3400 | 4.2918 | 112,400 |
16 Feb 2024 | 4.4400 | 4.4700 | 4.4100 | 4.4400 | 4.3907 | 103,200 |
15 Feb 2024 | 4.3700 | 4.4900 | 4.3400 | 4.4400 | 4.3907 | 110,900 |
14 Feb 2024 | 4.1800 | 4.3300 | 4.1800 | 4.3100 | 4.2621 | 126,800 |
13 Feb 2024 | 4.4000 | 4.4100 | 4.1200 | 4.1500 | 4.1039 | 133,600 |
12 Feb 2024 | 4.3600 | 4.5000 | 4.3500 | 4.4600 | 4.4104 | 146,500 |
09 Feb 2024 | 4.3900 | 4.4200 | 4.3600 | 4.3600 | 4.3116 | 89,600 |
08 Feb 2024 | 4.4200 | 4.4300 | 4.3800 | 4.3900 | 4.3412 | 59,800 |
07 Feb 2024 | 4.4700 | 4.5100 | 4.4100 | 4.4300 | 4.3808 | 53,000 |
06 Feb 2024 | 4.4400 | 4.5600 | 4.4400 | 4.4600 | 4.4104 | 95,500 |
05 Feb 2024 | 4.4300 | 4.5000 | 4.3400 | 4.4400 | 4.3907 | 68,000 |
02 Feb 2024 | 4.5800 | 4.5800 | 4.4400 | 4.4700 | 4.4203 | 76,700 |
01 Feb 2024 | 4.4400 | 4.6100 | 4.4400 | 4.5800 | 4.5291 | 89,300 |
31 Jan 2024 | 4.6300 | 4.6300 | 4.4100 | 4.4200 | 4.3709 | 84,000 |
30 Jan 2024 | 4.6700 | 4.6900 | 4.6200 | 4.6400 | 4.5884 | 32,500 |
29 Jan 2024 | 4.6900 | 4.7600 | 4.6000 | 4.7100 | 4.6577 | 59,400 |
26 Jan 2024 | 4.8200 | 4.8200 | 4.6700 | 4.6700 | 4.6181 | 50,800 |
25 Jan 2024 | 4.6100 | 4.7900 | 4.5900 | 4.7800 | 4.7269 | 116,300 |
24 Jan 2024 | 4.5000 | 4.5600 | 4.4900 | 4.5400 | 4.4896 | 62,300 |
23 Jan 2024 | 4.6000 | 4.6000 | 4.4500 | 4.4800 | 4.4302 | 80,700 |
22 Jan 2024 | 4.4700 | 4.5800 | 4.4700 | 4.5600 | 4.5093 | 53,500 |
19 Jan 2024 | 4.4600 | 4.4700 | 4.3400 | 4.4200 | 4.3709 | 36,400 |
18 Jan 2024 | 4.3800 | 4.4600 | 4.3200 | 4.4300 | 4.3808 | 63,900 |
17 Jan 2024 | 4.3500 | 4.3900 | 4.3100 | 4.3400 | 4.2918 | 34,900 |
16 Jan 2024 | 4.5200 | 4.5200 | 4.3800 | 4.3900 | 4.3412 | 49,700 |
12 Jan 2024 | 4.5400 | 4.5500 | 4.4900 | 4.5200 | 4.4698 | 59,000 |
11 Jan 2024 | 4.4900 | 4.4900 | 4.4000 | 4.4800 | 4.4302 | 63,100 |
10 Jan 2024 | 4.4800 | 4.5200 | 4.4300 | 4.4900 | 4.4401 | 62,100 |
09 Jan 2024 | 4.5500 | 4.5500 | 4.4600 | 4.4800 | 4.4302 | 63,800 |
08 Jan 2024 | 4.6000 | 4.6500 | 4.5500 | 4.5700 | 4.5192 | 35,900 |
05 Jan 2024 | 4.5100 | 4.6600 | 4.5100 | 4.5800 | 4.5291 | 122,000 |
04 Jan 2024 | 4.5500 | 4.5900 | 4.5000 | 4.5400 | 4.4896 | 61,900 |
03 Jan 2024 | 4.6400 | 4.6900 | 4.5300 | 4.5400 | 4.4896 | 106,700 |
02 Jan 2024 | 4.7100 | 4.7900 | 4.6600 | 4.6700 | 4.6181 | 66,300 |
29 Dec 2023 | 4.8100 | 4.8200 | 4.7000 | 4.7100 | 4.6577 | 94,100 |
28 Dec 2023 | 4.8500 | 4.8700 | 4.7600 | 4.7800 | 4.7269 | 58,700 |
27 Dec 2023 | 4.9400 | 4.9800 | 4.8100 | 4.8500 | 4.7961 | 77,400 |
26 Dec 2023 | 4.7600 | 4.9500 | 4.7600 | 4.9200 | 4.8653 | 77,600 |
22 Dec 2023 | 4.7100 | 4.8600 | 4.7100 | 4.7500 | 4.6972 | 89,400 |
21 Dec 2023 | 4.7500 | 4.7900 | 4.6600 | 4.7400 | 4.6873 | 82,600 |
20 Dec 2023 | 4.6300 | 4.8800 | 4.6300 | 4.7200 | 4.6676 | 99,600 |
19 Dec 2023 | 4.8100 | 4.8900 | 4.6400 | 4.6600 | 4.6082 | 162,300 |
18 Dec 2023 | 4.7600 | 4.8200 | 4.7100 | 4.7700 | 4.7170 | 160,900 |
15 Dec 2023 | 4.5700 | 4.7900 | 4.5300 | 4.7500 | 4.6972 | 200,900 |
14 Dec 2023 | 4.4900 | 4.6200 | 4.3900 | 4.5400 | 4.4896 | 134,700 |
13 Dec 2023 | 4.2600 | 4.5800 | 4.2600 | 4.3800 | 4.3313 | 377,000 |
12 Dec 2023 | 4.4200 | 4.4200 | 4.2500 | 4.2700 | 4.2226 | 93,800 |
11 Dec 2023 | 4.5200 | 4.5500 | 4.3700 | 4.4000 | 4.3511 | 72,500 |
08 Dec 2023 | 4.4900 | 4.6300 | 4.4700 | 4.5500 | 4.4994 | 66,200 |
07 Dec 2023 | 4.4100 | 4.5600 | 4.3800 | 4.5400 | 4.4896 | 106,800 |
06 Dec 2023 | 4.3500 | 4.5900 | 4.3500 | 4.4100 | 4.3610 | 99,100 |
05 Dec 2023 | 4.4500 | 4.5100 | 4.4000 | 4.4300 | 4.3808 | 45,400 |
04 Dec 2023 | 4.3300 | 4.5200 | 4.2900 | 4.5100 | 4.4599 | 43,200 |
04 Dec 2023 | 0.045 Dividend | |||||
01 Dec 2023 | 4.2400 | 4.3900 | 4.1500 | 4.3600 | 4.2671 | 71,900 |
30 Nov 2023 | 4.2500 | 4.3000 | 4.1500 | 4.1600 | 4.0713 | 74,200 |
29 Nov 2023 | 4.3500 | 4.3700 | 4.2400 | 4.2800 | 4.1888 | 47,100 |
28 Nov 2023 | 4.3400 | 4.3700 | 4.3000 | 4.3100 | 4.2181 | 40,800 |
27 Nov 2023 | 4.3800 | 4.4200 | 4.3200 | 4.3300 | 4.2377 | 34,800 |
24 Nov 2023 | 4.3700 | 4.4300 | 4.3500 | 4.3700 | 4.2768 | 20,100 |
22 Nov 2023 | 4.3600 | 4.4100 | 4.3300 | 4.3400 | 4.2475 | 29,500 |
21 Nov 2023 | 4.4000 | 4.4900 | 4.3500 | 4.3600 | 4.2671 | 53,200 |
20 Nov 2023 | 4.4000 | 4.5300 | 4.3400 | 4.4900 | 4.3943 | 60,000 |
17 Nov 2023 | 4.3800 | 4.4600 | 4.3400 | 4.3700 | 4.2768 | 86,600 |
16 Nov 2023 | 4.4700 | 4.4700 | 4.3100 | 4.3500 | 4.2573 | 49,400 |
15 Nov 2023 | 4.4800 | 4.5500 | 4.4100 | 4.4200 | 4.3258 | 80,400 |
14 Nov 2023 | 4.2900 | 4.5000 | 4.2900 | 4.4900 | 4.3943 | 86,900 |
13 Nov 2023 | 4.1600 | 4.2500 | 4.1000 | 4.2200 | 4.1300 | 59,800 |
10 Nov 2023 | 4.2000 | 4.2200 | 4.1100 | 4.1900 | 4.1007 | 47,100 |
09 Nov 2023 | 4.2000 | 4.2300 | 4.1400 | 4.1700 | 4.0811 | 57,500 |
08 Nov 2023 | 4.1500 | 4.2000 | 4.0900 | 4.1900 | 4.1007 | 36,300 |
07 Nov 2023 | 4.2300 | 4.2500 | 4.1300 | 4.1500 | 4.0615 | 68,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |