Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 3.7900 | 3.8100 | 3.7800 | 3.7850 | 3.7850 | 232,631 |
03 May 2024 | 3.8100 | 3.8200 | 3.7600 | 3.7800 | 3.7800 | 9,237,239 |
02 May 2024 | 3.7800 | 3.8100 | 3.7700 | 3.7700 | 3.7700 | 4,129,266 |
01 May 2024 | 3.8000 | 3.8000 | 3.7650 | 3.7800 | 3.7800 | 4,810,968 |
30 Apr 2024 | 3.8900 | 3.8950 | 3.8300 | 3.8300 | 3.8300 | 10,429,113 |
29 Apr 2024 | 3.8800 | 3.8900 | 3.8550 | 3.8900 | 3.8900 | 6,210,461 |
26 Apr 2024 | 3.8700 | 3.9200 | 3.8400 | 3.8700 | 3.8700 | 4,386,096 |
24 Apr 2024 | 3.9900 | 4.0200 | 3.9400 | 3.9400 | 3.9400 | 3,970,517 |
23 Apr 2024 | 3.9200 | 3.9900 | 3.9100 | 3.9600 | 3.9600 | 8,628,932 |
22 Apr 2024 | 3.9200 | 3.9300 | 3.8800 | 3.8900 | 3.8900 | 4,314,822 |
19 Apr 2024 | 3.9000 | 3.9000 | 3.8300 | 3.8800 | 3.8800 | 4,810,015 |
18 Apr 2024 | 3.9100 | 3.9200 | 3.8800 | 3.9000 | 3.9000 | 4,736,982 |
17 Apr 2024 | 3.9100 | 3.9900 | 3.9100 | 3.9200 | 3.9200 | 4,080,295 |
16 Apr 2024 | 3.9500 | 3.9500 | 3.8700 | 3.9100 | 3.9100 | 6,233,896 |
15 Apr 2024 | 3.9700 | 3.9900 | 3.9600 | 3.9600 | 3.9600 | 2,784,819 |
12 Apr 2024 | 3.9500 | 4.0000 | 3.9500 | 3.9900 | 3.9900 | 3,411,775 |
11 Apr 2024 | 3.9500 | 4.0100 | 3.9400 | 3.9900 | 3.9900 | 3,727,662 |
10 Apr 2024 | 4.0500 | 4.0600 | 3.9900 | 3.9900 | 3.9900 | 3,256,508 |
09 Apr 2024 | 4.0400 | 4.0700 | 4.0000 | 4.0200 | 4.0200 | 7,682,289 |
08 Apr 2024 | 4.0000 | 4.0400 | 3.9750 | 4.0200 | 4.0200 | 4,957,004 |
05 Apr 2024 | 3.9500 | 3.9850 | 3.9500 | 3.9800 | 3.9800 | 2,572,913 |
04 Apr 2024 | 3.9500 | 3.9800 | 3.9200 | 3.9800 | 3.9800 | 3,422,005 |
03 Apr 2024 | 4.0100 | 4.0200 | 3.9200 | 3.9400 | 3.9400 | 5,022,620 |
02 Apr 2024 | 3.9700 | 4.0100 | 3.9700 | 4.0000 | 4.0000 | 5,285,834 |
28 Mar 2024 | 4.0000 | 4.0300 | 3.9900 | 4.0000 | 4.0000 | 7,516,669 |
27 Mar 2024 | 3.9600 | 3.9900 | 3.9450 | 3.9800 | 3.9800 | 3,197,926 |
26 Mar 2024 | 3.9800 | 4.0000 | 3.9400 | 3.9600 | 3.9600 | 7,409,086 |
25 Mar 2024 | 3.9900 | 4.0000 | 3.9600 | 3.9700 | 3.9700 | 6,391,648 |
22 Mar 2024 | 3.9600 | 4.0000 | 3.9300 | 4.0000 | 4.0000 | 6,298,795 |
21 Mar 2024 | 3.9600 | 3.9600 | 3.9200 | 3.9500 | 3.9500 | 6,091,361 |
20 Mar 2024 | 3.9500 | 3.9600 | 3.9050 | 3.9200 | 3.9200 | 5,534,924 |
19 Mar 2024 | 3.8800 | 3.9200 | 3.8550 | 3.9100 | 3.9100 | 4,633,692 |
18 Mar 2024 | 3.8400 | 3.8800 | 3.8300 | 3.8800 | 3.8800 | 3,724,568 |
15 Mar 2024 | 3.8700 | 3.8900 | 3.8200 | 3.8400 | 3.8400 | 14,459,995 |
14 Mar 2024 | 3.9400 | 3.9400 | 3.8500 | 3.8600 | 3.8600 | 6,206,589 |
13 Mar 2024 | 3.9600 | 3.9900 | 3.9200 | 3.9200 | 3.9200 | 6,785,539 |
12 Mar 2024 | 3.8600 | 3.9500 | 3.8600 | 3.9500 | 3.9500 | 6,136,965 |
11 Mar 2024 | 3.9400 | 3.9400 | 3.8800 | 3.8800 | 3.8800 | 2,322,202 |
08 Mar 2024 | 3.9200 | 3.9700 | 3.9100 | 3.9600 | 3.9600 | 9,095,342 |
07 Mar 2024 | 3.8500 | 3.9300 | 3.8300 | 3.9100 | 3.9100 | 7,557,512 |
06 Mar 2024 | 3.8100 | 3.8400 | 3.8100 | 3.8300 | 3.8300 | 4,606,682 |
05 Mar 2024 | 3.8000 | 3.8300 | 3.7800 | 3.8200 | 3.8200 | 5,801,945 |
04 Mar 2024 | 3.8400 | 3.8500 | 3.7900 | 3.8100 | 3.8100 | 6,144,015 |
01 Mar 2024 | 3.8500 | 3.8700 | 3.8100 | 3.8400 | 3.8400 | 4,881,593 |
29 Feb 2024 | 3.8400 | 3.8500 | 3.7900 | 3.8100 | 3.8100 | 14,980,923 |
28 Feb 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8200 | 3.8200 | 4,544,705 |
27 Feb 2024 | 3.8600 | 3.8700 | 3.8250 | 3.8500 | 3.8500 | 4,823,378 |
26 Feb 2024 | 3.8700 | 3.8800 | 3.8100 | 3.8400 | 3.8400 | 3,741,794 |
26 Feb 2024 | 0.097 Dividend | |||||
23 Feb 2024 | 3.9600 | 3.9800 | 3.9300 | 3.9500 | 3.8530 | 5,007,145 |
22 Feb 2024 | 3.9100 | 3.9700 | 3.8900 | 3.9700 | 3.8725 | 10,440,139 |
21 Feb 2024 | 3.9100 | 3.9300 | 3.8800 | 3.9000 | 3.8042 | 8,563,530 |
20 Feb 2024 | 3.9200 | 3.9200 | 3.8750 | 3.9200 | 3.8237 | 4,366,582 |
19 Feb 2024 | 3.9100 | 3.9200 | 3.8850 | 3.9100 | 3.8140 | 6,697,226 |
16 Feb 2024 | 3.9800 | 3.9800 | 3.9050 | 3.9100 | 3.8140 | 9,839,725 |
15 Feb 2024 | 3.9300 | 3.9800 | 3.9300 | 3.9700 | 3.8725 | 9,216,920 |
14 Feb 2024 | 3.8800 | 3.9600 | 3.8700 | 3.9400 | 3.8432 | 6,043,774 |
13 Feb 2024 | 3.8800 | 3.9300 | 3.8600 | 3.9300 | 3.8335 | 6,224,084 |
12 Feb 2024 | 3.8500 | 3.9000 | 3.7800 | 3.8800 | 3.7847 | 9,789,257 |
09 Feb 2024 | 3.7500 | 3.7800 | 3.7250 | 3.7600 | 3.6677 | 6,156,089 |
08 Feb 2024 | 3.7900 | 3.8100 | 3.7500 | 3.7500 | 3.6579 | 3,791,697 |
07 Feb 2024 | 3.7800 | 3.8000 | 3.7600 | 3.7600 | 3.6677 | 2,991,267 |
06 Feb 2024 | 3.7200 | 3.7800 | 3.7100 | 3.7500 | 3.6579 | 3,928,315 |
05 Feb 2024 | 3.7400 | 3.7900 | 3.7350 | 3.7600 | 3.6677 | 2,052,482 |
02 Feb 2024 | 3.7500 | 3.8000 | 3.7500 | 3.7800 | 3.6872 | 2,689,183 |
01 Feb 2024 | 3.7900 | 3.7900 | 3.7300 | 3.7500 | 3.6579 | 2,844,548 |
31 Jan 2024 | 3.7200 | 3.7900 | 3.7100 | 3.7900 | 3.6969 | 5,807,624 |
30 Jan 2024 | 3.7500 | 3.7800 | 3.7150 | 3.7400 | 3.6482 | 4,754,779 |
29 Jan 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7500 | 3.6579 | 3,307,651 |
25 Jan 2024 | 3.7700 | 3.7700 | 3.6900 | 3.7200 | 3.6286 | 3,638,054 |
24 Jan 2024 | 3.6900 | 3.7200 | 3.6750 | 3.7000 | 3.6091 | 3,114,470 |
23 Jan 2024 | 3.6700 | 3.7100 | 3.6500 | 3.7000 | 3.6091 | 3,211,468 |
22 Jan 2024 | 3.6800 | 3.6900 | 3.6500 | 3.6900 | 3.5994 | 3,365,534 |
19 Jan 2024 | 3.6900 | 3.7100 | 3.6400 | 3.6600 | 3.5701 | 5,219,483 |
18 Jan 2024 | 3.6400 | 3.7000 | 3.6300 | 3.6500 | 3.5604 | 7,520,327 |
17 Jan 2024 | 3.7100 | 3.7800 | 3.6800 | 3.7400 | 3.6482 | 5,716,525 |
16 Jan 2024 | 3.7900 | 3.8100 | 3.7650 | 3.7700 | 3.6774 | 2,741,135 |
15 Jan 2024 | 3.7800 | 3.8100 | 3.7800 | 3.7950 | 3.7018 | 322,251 |
12 Jan 2024 | 3.7900 | 3.8100 | 3.7700 | 3.7800 | 3.6872 | 2,601,097 |
11 Jan 2024 | 3.8300 | 3.8300 | 3.7900 | 3.8200 | 3.7262 | 3,412,208 |
10 Jan 2024 | 3.8400 | 3.8500 | 3.8000 | 3.8000 | 3.7067 | 3,161,702 |
09 Jan 2024 | 3.8500 | 3.8600 | 3.8250 | 3.8600 | 3.7652 | 2,737,236 |
08 Jan 2024 | 3.7900 | 3.8300 | 3.7900 | 3.8100 | 3.7164 | 2,566,592 |
05 Jan 2024 | 3.8400 | 3.8500 | 3.7900 | 3.8000 | 3.7067 | 2,067,144 |
04 Jan 2024 | 3.8200 | 3.8400 | 3.7900 | 3.8100 | 3.7164 | 2,336,527 |
03 Jan 2024 | 3.8000 | 3.8100 | 3.7800 | 3.8000 | 3.7067 | 2,321,165 |
02 Jan 2024 | 3.7900 | 3.8300 | 3.7800 | 3.8200 | 3.7262 | 2,072,542 |
29 Dec 2023 | 3.8000 | 3.8100 | 3.7800 | 3.8000 | 3.7067 | 2,409,849 |
28 Dec 2023 | 3.7800 | 3.8100 | 3.7800 | 3.8100 | 3.7164 | 2,380,037 |
27 Dec 2023 | 3.7900 | 3.8150 | 3.7600 | 3.7800 | 3.6872 | 2,333,295 |
22 Dec 2023 | 3.7900 | 3.8000 | 3.7600 | 3.7600 | 3.6677 | 4,253,591 |
21 Dec 2023 | 3.8100 | 3.8200 | 3.7650 | 3.7700 | 3.6774 | 4,057,717 |
20 Dec 2023 | 3.7500 | 3.7800 | 3.7300 | 3.7600 | 3.6677 | 5,074,849 |
19 Dec 2023 | 3.7300 | 3.7300 | 3.6900 | 3.7300 | 3.6384 | 5,361,444 |
18 Dec 2023 | 3.7500 | 3.7600 | 3.7000 | 3.7100 | 3.6189 | 3,440,374 |
15 Dec 2023 | 3.7900 | 3.8000 | 3.7400 | 3.7400 | 3.6482 | 10,710,321 |
14 Dec 2023 | 3.7700 | 3.7900 | 3.7350 | 3.7500 | 3.6579 | 5,434,500 |
13 Dec 2023 | 3.7200 | 3.7300 | 3.7000 | 3.7300 | 3.6384 | 3,083,128 |
12 Dec 2023 | 3.7000 | 3.7500 | 3.6900 | 3.7100 | 3.6189 | 5,653,232 |
11 Dec 2023 | 3.6500 | 3.7100 | 3.6350 | 3.7000 | 3.6091 | 5,796,981 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |