Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 3.9000 | 3.9400 | 3.8800 | 3.9000 | 3.9000 | 436,900 |
17 May 2024 | 3.8800 | 3.9000 | 3.8500 | 3.8800 | 3.8800 | 232,700 |
16 May 2024 | 3.8800 | 3.9000 | 3.8600 | 3.8800 | 3.8800 | 266,900 |
15 May 2024 | 3.8800 | 3.9000 | 3.8600 | 3.9000 | 3.9000 | 249,900 |
14 May 2024 | 3.8700 | 3.8800 | 3.8000 | 3.8300 | 3.8300 | 280,100 |
13 May 2024 | 3.8500 | 3.8600 | 3.8100 | 3.8500 | 3.8500 | 198,000 |
10 May 2024 | 3.8200 | 3.8500 | 3.8100 | 3.8100 | 3.8100 | 186,800 |
09 May 2024 | 3.7700 | 3.8200 | 3.7700 | 3.8200 | 3.8200 | 140,200 |
08 May 2024 | 3.8000 | 3.8000 | 3.7600 | 3.7700 | 3.7700 | 126,600 |
07 May 2024 | 3.8000 | 3.8100 | 3.7900 | 3.8000 | 3.8000 | 176,800 |
06 May 2024 | 3.8000 | 3.8100 | 3.7800 | 3.8000 | 3.8000 | 173,800 |
03 May 2024 | 3.7800 | 3.8000 | 3.7600 | 3.7800 | 3.7800 | 221,600 |
02 May 2024 | 3.7300 | 3.7400 | 3.6900 | 3.7300 | 3.7300 | 224,200 |
01 May 2024 | 3.7000 | 3.7300 | 3.6700 | 3.6900 | 3.6900 | 262,600 |
30 Apr 2024 | 3.7200 | 3.7300 | 3.6800 | 3.6900 | 3.6900 | 275,900 |
29 Apr 2024 | 3.7300 | 3.7400 | 3.6900 | 3.7200 | 3.7200 | 273,600 |
26 Apr 2024 | 3.6800 | 3.7400 | 3.6700 | 3.7100 | 3.7100 | 250,400 |
25 Apr 2024 | 3.6800 | 3.6800 | 3.6300 | 3.6500 | 3.6500 | 241,800 |
24 Apr 2024 | 3.7100 | 3.7300 | 3.6700 | 3.7100 | 3.7100 | 376,200 |
23 Apr 2024 | 3.6800 | 3.7000 | 3.6700 | 3.7000 | 3.7000 | 158,500 |
22 Apr 2024 | 3.6000 | 3.6600 | 3.5800 | 3.6600 | 3.6600 | 287,700 |
22 Apr 2024 | 0.04 Dividend | |||||
19 Apr 2024 | 3.6100 | 3.6400 | 3.5800 | 3.6000 | 3.5600 | 209,900 |
18 Apr 2024 | 3.6300 | 3.6300 | 3.5800 | 3.5900 | 3.5501 | 190,200 |
17 Apr 2024 | 3.5800 | 3.6100 | 3.5600 | 3.6100 | 3.5699 | 208,300 |
16 Apr 2024 | 3.6200 | 3.6200 | 3.5100 | 3.5500 | 3.5106 | 295,900 |
15 Apr 2024 | 3.6600 | 3.6800 | 3.5800 | 3.6200 | 3.5798 | 321,600 |
12 Apr 2024 | 3.6700 | 3.7000 | 3.6000 | 3.6300 | 3.5897 | 235,600 |
11 Apr 2024 | 3.7600 | 3.7600 | 3.6600 | 3.6700 | 3.6292 | 333,500 |
10 Apr 2024 | 3.7900 | 3.7900 | 3.7200 | 3.7400 | 3.6984 | 284,300 |
09 Apr 2024 | 3.8100 | 3.8400 | 3.8000 | 3.8300 | 3.7874 | 262,500 |
08 Apr 2024 | 3.7800 | 3.8100 | 3.7700 | 3.8000 | 3.7578 | 363,300 |
05 Apr 2024 | 3.7600 | 3.7800 | 3.7400 | 3.7600 | 3.7182 | 135,700 |
04 Apr 2024 | 3.8200 | 3.8200 | 3.7400 | 3.7600 | 3.7182 | 241,500 |
03 Apr 2024 | 3.7900 | 3.8000 | 3.7500 | 3.7800 | 3.7380 | 210,200 |
02 Apr 2024 | 3.8100 | 3.8300 | 3.7600 | 3.7800 | 3.7380 | 228,600 |
01 Apr 2024 | 3.8700 | 3.9000 | 3.8200 | 3.8300 | 3.7874 | 704,500 |
28 Mar 2024 | 3.9000 | 3.9600 | 3.8800 | 3.9600 | 3.9160 | 364,100 |
27 Mar 2024 | 3.8400 | 3.8800 | 3.8400 | 3.8800 | 3.8369 | 268,600 |
26 Mar 2024 | 3.8300 | 3.8500 | 3.8100 | 3.8200 | 3.7776 | 402,400 |
25 Mar 2024 | 3.8200 | 3.8300 | 3.8100 | 3.8200 | 3.7776 | 157,700 |
22 Mar 2024 | 3.8300 | 3.8400 | 3.7900 | 3.8200 | 3.7776 | 330,800 |
21 Mar 2024 | 3.7800 | 3.8200 | 3.7800 | 3.8100 | 3.7677 | 254,000 |
20 Mar 2024 | 3.7500 | 3.8000 | 3.7200 | 3.7800 | 3.7380 | 512,500 |
20 Mar 2024 | 0.04 Dividend | |||||
19 Mar 2024 | 3.7900 | 3.8000 | 3.7500 | 3.7800 | 3.6984 | 247,900 |
18 Mar 2024 | 3.7600 | 3.7900 | 3.7600 | 3.7800 | 3.6984 | 159,500 |
15 Mar 2024 | 3.7700 | 3.7900 | 3.7500 | 3.7600 | 3.6789 | 162,900 |
14 Mar 2024 | 3.8400 | 3.8400 | 3.7500 | 3.7700 | 3.6887 | 212,900 |
13 Mar 2024 | 3.8500 | 3.8600 | 3.8000 | 3.8100 | 3.7278 | 203,900 |
12 Mar 2024 | 3.8300 | 3.8500 | 3.8100 | 3.8500 | 3.7669 | 230,300 |
11 Mar 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8300 | 3.7474 | 177,400 |
08 Mar 2024 | 3.8200 | 3.8600 | 3.8200 | 3.8500 | 3.7669 | 231,900 |
07 Mar 2024 | 3.8000 | 3.8300 | 3.8000 | 3.8100 | 3.7278 | 179,100 |
06 Mar 2024 | 3.8000 | 3.8200 | 3.7900 | 3.8000 | 3.7180 | 238,700 |
05 Mar 2024 | 3.8000 | 3.8300 | 3.7500 | 3.7700 | 3.6887 | 477,500 |
04 Mar 2024 | 3.7600 | 3.8000 | 3.7500 | 3.8000 | 3.7180 | 352,800 |
01 Mar 2024 | 3.7400 | 3.7600 | 3.6800 | 3.7600 | 3.6789 | 470,800 |
29 Feb 2024 | 3.7500 | 3.7500 | 3.7100 | 3.7200 | 3.6397 | 532,600 |
28 Feb 2024 | 3.6700 | 3.7100 | 3.6600 | 3.7000 | 3.6202 | 240,200 |
27 Feb 2024 | 3.6800 | 3.7000 | 3.6600 | 3.6700 | 3.5908 | 179,200 |
26 Feb 2024 | 3.7000 | 3.7100 | 3.6600 | 3.6700 | 3.5908 | 182,500 |
23 Feb 2024 | 3.6900 | 3.7200 | 3.6900 | 3.7100 | 3.6300 | 245,900 |
22 Feb 2024 | 3.7200 | 3.7200 | 3.6900 | 3.6900 | 3.6104 | 208,200 |
21 Feb 2024 | 3.6800 | 3.7100 | 3.6700 | 3.7000 | 3.6202 | 201,600 |
21 Feb 2024 | 0.04 Dividend | |||||
20 Feb 2024 | 3.7400 | 3.7400 | 3.7000 | 3.7200 | 3.6006 | 182,200 |
16 Feb 2024 | 3.7400 | 3.7500 | 3.7200 | 3.7300 | 3.6103 | 211,700 |
15 Feb 2024 | 3.7100 | 3.7500 | 3.7100 | 3.7400 | 3.6200 | 202,000 |
14 Feb 2024 | 3.6900 | 3.7000 | 3.6600 | 3.6900 | 3.5716 | 234,100 |
13 Feb 2024 | 3.6800 | 3.6800 | 3.6100 | 3.6500 | 3.5328 | 241,800 |
12 Feb 2024 | 3.7200 | 3.7500 | 3.7000 | 3.7200 | 3.6006 | 219,000 |
09 Feb 2024 | 3.7100 | 3.7200 | 3.6800 | 3.7200 | 3.6006 | 178,200 |
08 Feb 2024 | 3.7100 | 3.7200 | 3.6800 | 3.7100 | 3.5909 | 171,500 |
07 Feb 2024 | 3.7300 | 3.7300 | 3.6600 | 3.6900 | 3.5716 | 229,600 |
06 Feb 2024 | 3.6600 | 3.7000 | 3.6400 | 3.6800 | 3.5619 | 268,900 |
05 Feb 2024 | 3.6800 | 3.6900 | 3.6100 | 3.6400 | 3.5232 | 353,300 |
02 Feb 2024 | 3.7600 | 3.7600 | 3.6800 | 3.6800 | 3.5619 | 560,400 |
01 Feb 2024 | 3.7300 | 3.7800 | 3.7100 | 3.7800 | 3.6587 | 350,200 |
31 Jan 2024 | 3.7800 | 3.7900 | 3.6900 | 3.7100 | 3.5909 | 474,300 |
30 Jan 2024 | 3.7600 | 3.7800 | 3.7500 | 3.7600 | 3.6393 | 409,700 |
29 Jan 2024 | 3.7100 | 3.7600 | 3.6900 | 3.7600 | 3.6393 | 410,200 |
26 Jan 2024 | 3.7100 | 3.7300 | 3.6600 | 3.6900 | 3.5716 | 671,600 |
25 Jan 2024 | 3.6800 | 3.7200 | 3.6800 | 3.6900 | 3.5716 | 324,600 |
24 Jan 2024 | 3.7200 | 3.7300 | 3.6600 | 3.6600 | 3.5425 | 310,200 |
23 Jan 2024 | 3.7700 | 3.7800 | 3.6800 | 3.7000 | 3.5812 | 308,600 |
23 Jan 2024 | 0.04 Dividend | |||||
22 Jan 2024 | 3.7600 | 3.7800 | 3.7400 | 3.7800 | 3.6200 | 476,700 |
19 Jan 2024 | 3.7000 | 3.7100 | 3.6600 | 3.7000 | 3.5433 | 398,800 |
18 Jan 2024 | 3.7500 | 3.7700 | 3.6600 | 3.6800 | 3.5242 | 387,700 |
17 Jan 2024 | 3.7800 | 3.7900 | 3.7000 | 3.7400 | 3.5817 | 447,400 |
16 Jan 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8200 | 3.6583 | 509,300 |
12 Jan 2024 | 3.8700 | 3.8900 | 3.8500 | 3.8600 | 3.6966 | 285,600 |
11 Jan 2024 | 3.8700 | 3.8800 | 3.8100 | 3.8500 | 3.6870 | 512,300 |
10 Jan 2024 | 3.8800 | 3.8800 | 3.8500 | 3.8700 | 3.7061 | 374,600 |
09 Jan 2024 | 3.8700 | 3.8700 | 3.8300 | 3.8600 | 3.6966 | 530,000 |
08 Jan 2024 | 3.8200 | 3.9000 | 3.8100 | 3.9000 | 3.7349 | 355,100 |
05 Jan 2024 | 3.8100 | 3.8700 | 3.7900 | 3.8200 | 3.6583 | 537,000 |
04 Jan 2024 | 3.8200 | 3.8400 | 3.8000 | 3.8200 | 3.6583 | 279,100 |
03 Jan 2024 | 3.8800 | 3.8800 | 3.7900 | 3.8200 | 3.6583 | 340,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |