Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.4300 | 4.6100 | 4.4300 | 4.4500 | 4.4500 | - |
02 May 2024 | 4.3800 | 4.5900 | 4.3800 | 4.5800 | 4.5800 | - |
30 Apr 2024 | 4.3000 | 4.5200 | 4.3000 | 4.5200 | 4.5200 | - |
29 Apr 2024 | 4.2300 | 4.4700 | 4.2300 | 4.4300 | 4.4300 | - |
26 Apr 2024 | 4.1500 | 4.3700 | 4.1500 | 4.3700 | 4.3700 | - |
25 Apr 2024 | 4.1900 | 4.3100 | 4.1900 | 4.2800 | 4.2800 | - |
24 Apr 2024 | 4.2300 | 4.3400 | 4.2300 | 4.3300 | 4.3300 | - |
23 Apr 2024 | 4.1500 | 4.3300 | 4.1500 | 4.3300 | 4.3300 | - |
22 Apr 2024 | 4.4100 | 4.4100 | 4.2300 | 4.2800 | 4.2800 | - |
22 Apr 2024 | 0.2634 Dividend | |||||
19 Apr 2024 | 4.3100 | 4.5100 | 4.3100 | 4.5100 | 4.2466 | - |
18 Apr 2024 | 4.2500 | 4.4400 | 4.2500 | 4.4300 | 4.1713 | - |
17 Apr 2024 | 4.2300 | 4.4100 | 4.2300 | 4.4100 | 4.1524 | - |
16 Apr 2024 | 4.4100 | 4.4100 | 4.3200 | 4.3600 | 4.1054 | - |
15 Apr 2024 | 4.3200 | 4.4700 | 4.3200 | 4.4700 | 4.2089 | - |
12 Apr 2024 | 4.2800 | 4.4900 | 4.2800 | 4.4700 | 4.2089 | - |
11 Apr 2024 | 4.2900 | 4.4300 | 4.2900 | 4.4000 | 4.1430 | - |
10 Apr 2024 | 4.2800 | 4.4100 | 4.2800 | 4.4000 | 4.1430 | - |
09 Apr 2024 | 4.3300 | 4.5000 | 4.3300 | 4.4400 | 4.1807 | - |
08 Apr 2024 | 4.3100 | 4.4600 | 4.3100 | 4.4600 | 4.1995 | - |
05 Apr 2024 | 4.4400 | 4.5800 | 4.4400 | 4.4700 | 4.2089 | - |
04 Apr 2024 | 4.4600 | 4.6200 | 4.4600 | 4.5500 | 4.2843 | - |
03 Apr 2024 | 4.5400 | 4.6800 | 4.5400 | 4.6100 | 4.3408 | - |
02 Apr 2024 | 4.3900 | 4.5400 | 4.3900 | 4.5300 | 4.2654 | - |
28 Mar 2024 | 4.2600 | 4.5200 | 4.2600 | 4.5200 | 4.2560 | - |
27 Mar 2024 | 4.2900 | 4.4300 | 4.2900 | 4.4000 | 4.1430 | - |
26 Mar 2024 | 4.3200 | 4.4800 | 4.3200 | 4.4400 | 4.1807 | - |
25 Mar 2024 | 4.2900 | 4.4700 | 4.2900 | 4.4700 | 4.2089 | - |
22 Mar 2024 | 4.3000 | 4.4700 | 4.3000 | 4.4300 | 4.1713 | - |
21 Mar 2024 | 4.2800 | 4.4400 | 4.2800 | 4.4300 | 4.1713 | - |
20 Mar 2024 | 4.3000 | 4.4600 | 4.3000 | 4.3800 | 4.1242 | - |
19 Mar 2024 | 4.2500 | 4.4400 | 4.2500 | 4.4400 | 4.1807 | - |
18 Mar 2024 | 4.1600 | 4.4300 | 4.1600 | 4.3800 | 4.1242 | - |
15 Mar 2024 | 4.2000 | 4.3200 | 4.2000 | 4.2900 | 4.0394 | - |
14 Mar 2024 | 4.1900 | 4.3600 | 4.1900 | 4.3300 | 4.0771 | - |
13 Mar 2024 | 4.0200 | 4.3100 | 4.0200 | 4.3100 | 4.0583 | - |
12 Mar 2024 | 3.9800 | 4.2000 | 3.9800 | 4.1400 | 3.8982 | - |
11 Mar 2024 | 3.8400 | 4.0300 | 3.8400 | 4.0300 | 3.7946 | - |
08 Mar 2024 | 3.8100 | 3.9800 | 3.8100 | 3.9700 | 3.7381 | - |
07 Mar 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9300 | 3.7005 | - |
06 Mar 2024 | 3.8500 | 3.9700 | 3.8500 | 3.9500 | 3.7193 | - |
05 Mar 2024 | 3.8300 | 3.9600 | 3.8300 | 3.9600 | 3.7287 | - |
04 Mar 2024 | 3.8200 | 3.9400 | 3.8200 | 3.9400 | 3.7099 | - |
01 Mar 2024 | 3.8100 | 3.9500 | 3.8100 | 3.9400 | 3.7099 | - |
29 Feb 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9400 | 3.7099 | - |
28 Feb 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9500 | 3.7193 | - |
27 Feb 2024 | 3.8200 | 3.9500 | 3.8200 | 3.9500 | 3.7193 | - |
26 Feb 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9500 | 3.7193 | - |
23 Feb 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9300 | 3.7005 | - |
22 Feb 2024 | 3.8300 | 3.9300 | 3.8300 | 3.9300 | 3.7005 | - |
21 Feb 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9300 | 3.7005 | - |
20 Feb 2024 | 3.8300 | 3.9600 | 3.8300 | 3.9600 | 3.7287 | - |
19 Feb 2024 | 3.8200 | 3.9500 | 3.8200 | 3.9500 | 3.7193 | - |
16 Feb 2024 | 3.7800 | 3.9400 | 3.7800 | 3.9300 | 3.7005 | - |
15 Feb 2024 | 3.8100 | 3.9300 | 3.8100 | 3.9000 | 3.6722 | - |
14 Feb 2024 | 3.7700 | 3.9300 | 3.7700 | 3.9300 | 3.7005 | - |
13 Feb 2024 | 3.7900 | 3.9200 | 3.7900 | 3.8900 | 3.6628 | - |
12 Feb 2024 | 3.7900 | 3.9100 | 3.7900 | 3.9100 | 3.6816 | - |
09 Feb 2024 | 3.8600 | 3.9400 | 3.8600 | 3.9100 | 3.6816 | - |
08 Feb 2024 | 3.8000 | 3.9400 | 3.8000 | 3.9400 | 3.7099 | - |
07 Feb 2024 | 3.8400 | 4.0400 | 3.8400 | 3.9100 | 3.6816 | - |
06 Feb 2024 | 3.7700 | 3.9500 | 3.7700 | 3.9500 | 3.7193 | - |
05 Feb 2024 | 3.6700 | 3.8200 | 3.6700 | 3.8000 | 3.5781 | - |
02 Feb 2024 | 3.6200 | 3.7900 | 3.6200 | 3.7700 | 3.5498 | - |
01 Feb 2024 | 3.6000 | 3.7900 | 3.6000 | 3.7900 | 3.5687 | - |
31 Jan 2024 | 3.6000 | 3.7400 | 3.6000 | 3.7300 | 3.5122 | - |
30 Jan 2024 | 3.5700 | 3.6900 | 3.5700 | 3.6900 | 3.4745 | - |
29 Jan 2024 | 3.5800 | 3.7000 | 3.5800 | 3.6700 | 3.4557 | - |
26 Jan 2024 | 3.5700 | 3.7000 | 3.5700 | 3.6900 | 3.4745 | - |
25 Jan 2024 | 3.5100 | 3.6500 | 3.5100 | 3.6500 | 3.4368 | - |
24 Jan 2024 | 3.4700 | 3.6000 | 3.4700 | 3.5900 | 3.3803 | - |
23 Jan 2024 | 3.4100 | 3.5600 | 3.4100 | 3.5600 | 3.3521 | - |
22 Jan 2024 | 3.4200 | 3.5500 | 3.4200 | 3.5200 | 3.3144 | - |
19 Jan 2024 | 3.3900 | 3.5100 | 3.3900 | 3.5100 | 3.3050 | - |
18 Jan 2024 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.2956 | - |
17 Jan 2024 | 3.3900 | 3.5100 | 3.3900 | 3.4900 | 3.2862 | - |
16 Jan 2024 | 3.3800 | 3.5100 | 3.3800 | 3.5100 | 3.3050 | - |
15 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.2862 | - |
12 Jan 2024 | 3.4300 | 3.5300 | 3.4300 | 3.5300 | 3.3238 | - |
11 Jan 2024 | 3.4400 | 3.5400 | 3.4400 | 3.5300 | 3.3238 | - |
10 Jan 2024 | 3.4100 | 3.5500 | 3.4100 | 3.5300 | 3.3238 | - |
09 Jan 2024 | 3.4600 | 3.5800 | 3.4600 | 3.5200 | 3.3144 | - |
08 Jan 2024 | 3.4400 | 3.5700 | 3.4400 | 3.5700 | 3.3615 | - |
05 Jan 2024 | 3.4400 | 3.5600 | 3.4400 | 3.5500 | 3.3427 | - |
04 Jan 2024 | 3.4400 | 3.5600 | 3.4400 | 3.5600 | 3.3521 | - |
03 Jan 2024 | 3.4300 | 3.5800 | 3.4300 | 3.5600 | 3.3521 | - |
02 Jan 2024 | 3.4000 | 3.5500 | 3.4000 | 3.5500 | 3.3427 | - |
29 Dec 2023 | 3.4000 | 3.5100 | 3.4000 | 3.5100 | 3.3050 | - |
28 Dec 2023 | 3.3900 | 3.4900 | 3.3900 | 3.4900 | 3.2862 | - |
27 Dec 2023 | 3.3500 | 3.4700 | 3.3500 | 3.4700 | 3.2673 | - |
22 Dec 2023 | 3.3500 | 3.4800 | 3.3500 | 3.4500 | 3.2485 | - |
21 Dec 2023 | 3.3800 | 3.5100 | 3.3800 | 3.4700 | 3.2673 | - |
20 Dec 2023 | 3.3900 | 3.5200 | 3.3900 | 3.4900 | 3.2862 | - |
19 Dec 2023 | 3.4200 | 3.5300 | 3.4200 | 3.5100 | 3.3050 | - |
18 Dec 2023 | 3.4200 | 3.5500 | 3.4200 | 3.5300 | 3.3238 | - |
15 Dec 2023 | 3.4100 | 3.5500 | 3.4100 | 3.5400 | 3.3333 | - |
14 Dec 2023 | 3.4900 | 3.5700 | 3.4900 | 3.5600 | 3.3521 | - |
13 Dec 2023 | 3.4800 | 3.6000 | 3.4800 | 3.6000 | 3.3897 | - |
12 Dec 2023 | 3.4800 | 3.6100 | 3.4800 | 3.6100 | 3.3992 | - |
11 Dec 2023 | 3.4900 | 3.5900 | 3.4900 | 3.5800 | 3.3709 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |