Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 3.8100 | 3.8100 | 3.7700 | 3.7750 | 3.7750 | 15,626,606 |
17 Mar 2024 | 3.8200 | 3.8300 | 3.7900 | 3.8200 | 3.8200 | 15,004,749 |
14 Mar 2024 | 3.8000 | 3.8300 | 3.7600 | 3.8300 | 3.8300 | 45,495,668 |
13 Mar 2024 | 3.7800 | 3.8000 | 3.7700 | 3.7900 | 3.7900 | 32,431,116 |
12 Mar 2024 | 3.7900 | 3.8050 | 3.7600 | 3.7800 | 3.7800 | 25,098,747 |
11 Mar 2024 | 3.7900 | 3.8050 | 3.7800 | 3.7900 | 3.7900 | 11,996,653 |
10 Mar 2024 | 3.8100 | 3.8200 | 3.7900 | 3.8100 | 3.8100 | 15,069,226 |
07 Mar 2024 | 3.8100 | 3.8300 | 3.7800 | 3.8300 | 3.8300 | 27,384,524 |
06 Mar 2024 | 3.8300 | 3.8300 | 3.7700 | 3.7900 | 3.7900 | 22,477,564 |
05 Mar 2024 | 3.8100 | 3.8200 | 3.7900 | 3.8000 | 3.8000 | 27,702,324 |
04 Mar 2024 | 3.8200 | 3.8300 | 3.7900 | 3.8000 | 3.8000 | 20,883,214 |
03 Mar 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8100 | 3.8100 | 19,545,976 |
29 Feb 2024 | 3.8100 | 3.8300 | 3.7900 | 3.8100 | 3.8100 | 13,143,947 |
28 Feb 2024 | 3.7800 | 3.8300 | 3.7700 | 3.8200 | 3.8200 | 36,657,465 |
27 Feb 2024 | 3.7700 | 3.8050 | 3.7600 | 3.8000 | 3.8000 | 22,996,561 |
27 Feb 2024 | 0.09 Dividend | |||||
26 Feb 2024 | 3.8600 | 3.8600 | 3.8250 | 3.8400 | 3.7500 | 26,288,430 |
25 Feb 2024 | 3.8800 | 3.8900 | 3.8500 | 3.8700 | 3.7793 | 22,471,418 |
22 Feb 2024 | 3.8900 | 3.9100 | 3.8600 | 3.8800 | 3.7891 | 20,793,111 |
21 Feb 2024 | 3.9000 | 3.9200 | 3.8800 | 3.8800 | 3.7891 | 22,752,763 |
20 Feb 2024 | 3.9200 | 3.9200 | 3.8700 | 3.8900 | 3.7988 | 33,939,114 |
19 Feb 2024 | 3.9100 | 3.9600 | 3.9000 | 3.9400 | 3.8477 | 23,625,029 |
18 Feb 2024 | 3.8900 | 3.9200 | 3.8650 | 3.9000 | 3.8086 | 26,516,625 |
15 Feb 2024 | 3.9200 | 3.9300 | 3.8400 | 3.8600 | 3.7695 | 34,154,216 |
14 Feb 2024 | 3.9300 | 3.9700 | 3.8800 | 3.9000 | 3.8086 | 46,415,086 |
13 Feb 2024 | 3.9400 | 4.0050 | 3.9300 | 3.9900 | 3.8965 | 30,647,955 |
12 Feb 2024 | 3.9900 | 4.0000 | 3.9700 | 3.9700 | 3.8770 | 20,367,278 |
11 Feb 2024 | 3.9800 | 4.0100 | 3.9700 | 3.9800 | 3.8867 | 20,747,505 |
08 Feb 2024 | 3.9900 | 4.0150 | 3.9800 | 3.9800 | 3.8867 | 20,912,024 |
07 Feb 2024 | 3.9800 | 4.0100 | 3.9550 | 3.9900 | 3.8965 | 26,063,029 |
06 Feb 2024 | 4.0100 | 4.0250 | 3.9700 | 3.9900 | 3.8965 | 23,664,297 |
05 Feb 2024 | 4.0100 | 4.0500 | 4.0000 | 4.0300 | 3.9355 | 20,287,244 |
04 Feb 2024 | 4.0500 | 4.0650 | 4.0400 | 4.0400 | 3.9453 | 11,137,929 |
01 Feb 2024 | 4.0300 | 4.0900 | 4.0300 | 4.0800 | 3.9844 | 21,326,652 |
31 Jan 2024 | 4.0200 | 4.0500 | 4.0050 | 4.0300 | 3.9355 | 14,983,393 |
30 Jan 2024 | 4.0200 | 4.0400 | 3.9800 | 4.0400 | 3.9453 | 41,901,047 |
29 Jan 2024 | 4.0200 | 4.0350 | 4.0000 | 4.0200 | 3.9258 | 17,033,340 |
28 Jan 2024 | 3.9800 | 4.0100 | 3.9750 | 4.0000 | 3.9063 | 17,381,296 |
24 Jan 2024 | 4.0100 | 4.0100 | 3.9700 | 4.0000 | 3.9063 | 16,171,727 |
23 Jan 2024 | 3.9800 | 4.0000 | 3.9600 | 4.0000 | 3.9063 | 14,511,990 |
22 Jan 2024 | 4.0100 | 4.0200 | 3.9750 | 3.9900 | 3.8965 | 12,146,368 |
21 Jan 2024 | 3.9700 | 4.0100 | 3.9500 | 4.0000 | 3.9063 | 18,849,301 |
18 Jan 2024 | 3.9900 | 3.9950 | 3.9600 | 3.9700 | 3.8770 | 26,767,418 |
17 Jan 2024 | 3.9700 | 3.9900 | 3.9300 | 3.9500 | 3.8574 | 35,744,758 |
16 Jan 2024 | 3.9900 | 4.0050 | 3.9600 | 3.9700 | 3.8770 | 23,246,491 |
15 Jan 2024 | 4.0100 | 4.0400 | 3.9700 | 3.9800 | 3.8867 | 23,812,567 |
14 Jan 2024 | 3.9200 | 3.9850 | 3.9100 | 3.9800 | 3.8867 | 8,668,326 |
11 Jan 2024 | 3.9100 | 3.9200 | 3.8900 | 3.9100 | 3.8184 | 20,076,967 |
10 Jan 2024 | 3.9200 | 3.9300 | 3.9000 | 3.9200 | 3.8281 | 23,695,296 |
09 Jan 2024 | 3.9000 | 3.9200 | 3.8800 | 3.9000 | 3.8086 | 16,277,502 |
08 Jan 2024 | 3.8900 | 3.9200 | 3.8800 | 3.9100 | 3.8184 | 19,395,849 |
07 Jan 2024 | 3.8900 | 3.9100 | 3.8700 | 3.8800 | 3.7891 | 14,967,331 |
04 Jan 2024 | 3.9200 | 3.9200 | 3.8700 | 3.8900 | 3.7988 | 18,218,882 |
03 Jan 2024 | 3.9200 | 3.9300 | 3.8900 | 3.9100 | 3.8184 | 13,678,559 |
02 Jan 2024 | 3.9400 | 3.9700 | 3.9200 | 3.9300 | 3.8379 | 16,678,110 |
01 Jan 2024 | 3.9700 | 3.9900 | 3.9600 | 3.9700 | 3.8770 | 7,651,709 |
28 Dec 2023 | 3.9700 | 3.9800 | 3.9500 | 3.9600 | 3.8672 | 8,061,875 |
27 Dec 2023 | 3.9600 | 3.9700 | 3.9300 | 3.9600 | 3.8672 | 9,347,753 |
26 Dec 2023 | 3.9900 | 3.9950 | 3.9300 | 3.9400 | 3.8477 | 9,166,529 |
21 Dec 2023 | 3.9800 | 4.0050 | 3.9400 | 3.9600 | 3.8672 | 25,758,869 |
20 Dec 2023 | 3.9500 | 3.9800 | 3.9200 | 3.9700 | 3.8770 | 36,489,579 |
19 Dec 2023 | 3.9200 | 3.9700 | 3.8950 | 3.9600 | 3.8672 | 34,206,292 |
18 Dec 2023 | 3.8800 | 3.8900 | 3.8450 | 3.8900 | 3.7988 | 28,521,317 |
17 Dec 2023 | 3.8900 | 3.9000 | 3.8500 | 3.8800 | 3.7891 | 17,552,360 |
14 Dec 2023 | 3.9200 | 3.9300 | 3.8900 | 3.9200 | 3.8281 | 49,940,940 |
13 Dec 2023 | 3.8800 | 3.9200 | 3.8550 | 3.9100 | 3.8184 | 28,269,710 |
12 Dec 2023 | 3.8500 | 3.8600 | 3.8300 | 3.8400 | 3.7500 | 13,560,902 |
11 Dec 2023 | 3.8100 | 3.8600 | 3.8100 | 3.8500 | 3.7598 | 18,268,297 |
10 Dec 2023 | 3.8200 | 3.8500 | 3.8100 | 3.8300 | 3.7402 | 13,060,128 |
07 Dec 2023 | 3.8300 | 3.8400 | 3.8050 | 3.8400 | 3.7500 | 17,678,705 |
06 Dec 2023 | 3.8400 | 3.8600 | 3.8250 | 3.8400 | 3.7500 | 23,045,513 |
05 Dec 2023 | 3.7900 | 3.8600 | 3.7800 | 3.8500 | 3.7598 | 30,355,369 |
04 Dec 2023 | 3.8000 | 3.8000 | 3.7600 | 3.7800 | 3.6914 | 16,560,521 |
03 Dec 2023 | 3.8000 | 3.8200 | 3.7800 | 3.7900 | 3.7012 | 16,530,886 |
30 Nov 2023 | 3.8100 | 3.8200 | 3.7800 | 3.7900 | 3.7012 | 13,881,994 |
29 Nov 2023 | 3.7800 | 3.8200 | 3.7700 | 3.8200 | 3.7305 | 44,894,894 |
28 Nov 2023 | 3.7700 | 3.8100 | 3.7500 | 3.7800 | 3.6914 | 20,937,325 |
27 Nov 2023 | 3.7600 | 3.7800 | 3.7500 | 3.7800 | 3.6914 | 23,140,592 |
26 Nov 2023 | 3.7700 | 3.7800 | 3.7600 | 3.7600 | 3.6719 | 12,304,309 |
23 Nov 2023 | 3.8000 | 3.8150 | 3.7800 | 3.7800 | 3.6914 | 11,625,258 |
22 Nov 2023 | 3.7800 | 3.8100 | 3.7700 | 3.8000 | 3.7109 | 21,461,769 |
21 Nov 2023 | 3.8300 | 3.8300 | 3.7800 | 3.7900 | 3.7012 | 13,653,927 |
20 Nov 2023 | 3.8200 | 3.8300 | 3.7800 | 3.8200 | 3.7305 | 24,255,067 |
19 Nov 2023 | 3.8600 | 3.8600 | 3.8000 | 3.8100 | 3.7207 | 17,038,008 |
16 Nov 2023 | 3.8400 | 3.8600 | 3.8300 | 3.8400 | 3.7500 | 22,479,378 |
15 Nov 2023 | 3.8300 | 3.8650 | 3.8100 | 3.8500 | 3.7598 | 26,350,429 |
14 Nov 2023 | 3.9100 | 3.9100 | 3.8300 | 3.8300 | 3.7402 | 34,680,534 |
13 Nov 2023 | 3.9800 | 3.9900 | 3.8600 | 3.8700 | 3.7793 | 25,689,449 |
12 Nov 2023 | 3.9600 | 3.9700 | 3.9300 | 3.9500 | 3.8574 | 19,409,305 |
09 Nov 2023 | 3.9600 | 3.9800 | 3.9400 | 3.9400 | 3.8477 | 13,035,531 |
08 Nov 2023 | 3.9800 | 3.9800 | 3.9350 | 3.9600 | 3.8672 | 26,399,218 |
07 Nov 2023 | 3.9000 | 3.9750 | 3.9000 | 3.9200 | 3.8281 | 33,950,165 |
06 Nov 2023 | 3.8500 | 3.8800 | 3.8400 | 3.8700 | 3.7793 | 16,209,104 |
05 Nov 2023 | 3.8600 | 3.8700 | 3.8400 | 3.8600 | 3.7695 | 15,142,765 |
02 Nov 2023 | 3.8800 | 3.8900 | 3.8550 | 3.8700 | 3.7793 | 18,047,148 |
01 Nov 2023 | 3.8200 | 3.8500 | 3.8050 | 3.8500 | 3.7598 | 16,434,394 |
31 Oct 2023 | 3.8100 | 3.8400 | 3.7900 | 3.8100 | 3.7207 | 14,097,458 |
30 Oct 2023 | 3.8000 | 3.8200 | 3.7900 | 3.8100 | 3.7207 | 21,511,459 |
29 Oct 2023 | 3.7800 | 3.8200 | 3.7700 | 3.8000 | 3.7109 | 13,989,124 |
26 Oct 2023 | 3.8100 | 3.8400 | 3.8100 | 3.8100 | 3.7207 | 13,644,264 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |