Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 3.1300 | 3.1500 | 3.1200 | 3.1300 | 3.1300 | 40,700 |
28 June 2024 | 0.025 Dividend | |||||
27 June 2024 | 3.1500 | 3.1700 | 3.1200 | 3.1600 | 3.1350 | 63,500 |
26 June 2024 | 3.1400 | 3.1600 | 3.1100 | 3.1600 | 3.1350 | 79,900 |
25 June 2024 | 3.1700 | 3.1700 | 3.1300 | 3.1300 | 3.1052 | 65,700 |
24 June 2024 | 3.1300 | 3.1700 | 3.1300 | 3.1600 | 3.1350 | 67,400 |
21 June 2024 | 3.1700 | 3.1700 | 3.1250 | 3.1300 | 3.1052 | 53,500 |
20 June 2024 | 3.1700 | 3.1800 | 3.1300 | 3.1700 | 3.1449 | 54,200 |
19 June 2024 | 3.1900 | 3.1900 | 3.1200 | 3.1700 | 3.1449 | 83,400 |
18 June 2024 | 3.1900 | 3.2100 | 3.1600 | 3.1600 | 3.1350 | 43,800 |
17 June 2024 | 3.1400 | 3.1900 | 3.1200 | 3.1700 | 3.1449 | 90,900 |
14 June 2024 | 3.1700 | 3.1800 | 3.1000 | 3.1450 | 3.1201 | 154,000 |
13 June 2024 | 3.2000 | 3.2000 | 3.1600 | 3.1700 | 3.1449 | 83,700 |
12 June 2024 | 3.2100 | 3.2200 | 3.1800 | 3.2000 | 3.1747 | 30,200 |
11 June 2024 | 3.2300 | 3.2300 | 3.1900 | 3.2000 | 3.1747 | 45,200 |
10 June 2024 | 3.2300 | 3.2400 | 3.2100 | 3.2300 | 3.2044 | 25,600 |
07 June 2024 | 3.2300 | 3.2300 | 3.2100 | 3.2100 | 3.1846 | 55,700 |
06 June 2024 | 3.2500 | 3.2650 | 3.2300 | 3.2500 | 3.2243 | 42,800 |
05 June 2024 | 3.2200 | 3.2700 | 3.2200 | 3.2600 | 3.2342 | 91,100 |
04 June 2024 | 3.2100 | 3.2300 | 3.1800 | 3.2200 | 3.1945 | 38,100 |
03 June 2024 | 3.2300 | 3.2300 | 3.1900 | 3.2000 | 3.1747 | 59,300 |
31 May 2024 | 3.2400 | 3.2500 | 3.1800 | 3.2500 | 3.2243 | 92,300 |
31 May 2024 | 0.025 Dividend | |||||
30 May 2024 | 3.2200 | 3.2400 | 3.2000 | 3.2400 | 3.1896 | 40,600 |
29 May 2024 | 3.2200 | 3.2300 | 3.1900 | 3.1900 | 3.1403 | 152,000 |
28 May 2024 | 3.2400 | 3.2600 | 3.2300 | 3.2400 | 3.1896 | 57,100 |
27 May 2024 | 3.2500 | 3.2600 | 3.2400 | 3.2500 | 3.1994 | 39,300 |
24 May 2024 | 3.2500 | 3.2700 | 3.2500 | 3.2500 | 3.1994 | 59,300 |
23 May 2024 | 3.2400 | 3.2500 | 3.2300 | 3.2500 | 3.1994 | 47,800 |
22 May 2024 | 3.2300 | 3.2500 | 3.2300 | 3.2300 | 3.1797 | 49,500 |
21 May 2024 | 3.2500 | 3.2600 | 3.2100 | 3.2400 | 3.1896 | 48,300 |
17 May 2024 | 3.2500 | 3.2700 | 3.2300 | 3.2700 | 3.2191 | 73,400 |
16 May 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | 3.1994 | 45,800 |
15 May 2024 | 3.2400 | 3.2500 | 3.2100 | 3.2200 | 3.1699 | 70,000 |
14 May 2024 | 3.2200 | 3.2500 | 3.2100 | 3.2400 | 3.1896 | 44,200 |
13 May 2024 | 3.2100 | 3.2300 | 3.2000 | 3.2300 | 3.1797 | 72,500 |
10 May 2024 | 3.2100 | 3.2300 | 3.2000 | 3.2000 | 3.1502 | 121,200 |
09 May 2024 | 3.2100 | 3.2300 | 3.1900 | 3.2000 | 3.1502 | 123,900 |
08 May 2024 | 3.1900 | 3.2000 | 3.1800 | 3.1800 | 3.1305 | 31,600 |
07 May 2024 | 3.1900 | 3.2300 | 3.1800 | 3.1800 | 3.1305 | 99,100 |
06 May 2024 | 3.1900 | 3.2100 | 3.1800 | 3.2100 | 3.1600 | 50,900 |
03 May 2024 | 3.1900 | 3.1950 | 3.1700 | 3.1700 | 3.1207 | 52,100 |
02 May 2024 | 3.1600 | 3.1900 | 3.1500 | 3.1500 | 3.1010 | 51,500 |
01 May 2024 | 3.1400 | 3.1600 | 3.1300 | 3.1400 | 3.0911 | 22,100 |
30 Apr 2024 | 3.1300 | 3.1400 | 3.1100 | 3.1300 | 3.0813 | 72,400 |
29 Apr 2024 | 3.1500 | 3.1700 | 3.1100 | 3.1300 | 3.0813 | 81,500 |
29 Apr 2024 | 0.025 Dividend | |||||
26 Apr 2024 | 3.1600 | 3.1900 | 3.1600 | 3.1700 | 3.0960 | 28,400 |
25 Apr 2024 | 3.1500 | 3.1900 | 3.1400 | 3.1700 | 3.0960 | 108,800 |
24 Apr 2024 | 3.2000 | 3.2100 | 3.1600 | 3.1600 | 3.0863 | 43,100 |
23 Apr 2024 | 3.1800 | 3.2300 | 3.1700 | 3.2000 | 3.1253 | 80,700 |
22 Apr 2024 | 3.1400 | 3.1800 | 3.1400 | 3.1700 | 3.0960 | 57,300 |
19 Apr 2024 | 3.1200 | 3.1700 | 3.1200 | 3.1700 | 3.0960 | 62,500 |
18 Apr 2024 | 3.1300 | 3.1800 | 3.1200 | 3.1500 | 3.0765 | 47,800 |
17 Apr 2024 | 3.1200 | 3.1600 | 3.1100 | 3.1300 | 3.0570 | 46,700 |
16 Apr 2024 | 3.1500 | 3.1600 | 3.0900 | 3.1000 | 3.0277 | 70,600 |
15 Apr 2024 | 3.1600 | 3.1700 | 3.1100 | 3.1200 | 3.0472 | 86,300 |
12 Apr 2024 | 3.1900 | 3.2100 | 3.1400 | 3.1500 | 3.0765 | 110,800 |
11 Apr 2024 | 3.2200 | 3.2500 | 3.1800 | 3.1900 | 3.1156 | 78,400 |
10 Apr 2024 | 3.2800 | 3.2800 | 3.2100 | 3.2300 | 3.1546 | 131,200 |
09 Apr 2024 | 3.2600 | 3.3100 | 3.2600 | 3.2700 | 3.1937 | 121,500 |
09 Apr 2024 | 0.025 Dividend | |||||
08 Apr 2024 | 3.2300 | 3.2800 | 3.2300 | 3.2700 | 3.1693 | 82,100 |
05 Apr 2024 | 3.2000 | 3.2300 | 3.2000 | 3.2300 | 3.1305 | 49,800 |
04 Apr 2024 | 3.2200 | 3.2200 | 3.1800 | 3.1900 | 3.0918 | 49,500 |
03 Apr 2024 | 3.1900 | 3.2300 | 3.1900 | 3.2200 | 3.1208 | 96,500 |
02 Apr 2024 | 3.2100 | 3.2300 | 3.1600 | 3.1950 | 3.0966 | 124,500 |
01 Apr 2024 | 3.1900 | 3.2100 | 3.1400 | 3.2100 | 3.1111 | 118,800 |
28 Mar 2024 | 3.1800 | 3.1900 | 3.1600 | 3.1600 | 3.0627 | 91,000 |
27 Mar 2024 | 3.1700 | 3.1700 | 3.1400 | 3.1600 | 3.0627 | 47,800 |
27 Mar 2024 | 0.025 Dividend | |||||
26 Mar 2024 | 3.1700 | 3.1900 | 3.1500 | 3.1600 | 3.0385 | 177,300 |
25 Mar 2024 | 3.1300 | 3.1400 | 3.1100 | 3.1300 | 3.0096 | 46,700 |
22 Mar 2024 | 3.1100 | 3.1300 | 3.0900 | 3.1300 | 3.0096 | 62,800 |
21 Mar 2024 | 3.0800 | 3.1200 | 3.0800 | 3.1200 | 3.0000 | 58,000 |
20 Mar 2024 | 3.1000 | 3.1000 | 3.0700 | 3.1000 | 2.9808 | 113,400 |
19 Mar 2024 | 3.0900 | 3.1000 | 3.0700 | 3.0900 | 2.9711 | 54,100 |
18 Mar 2024 | 3.0800 | 3.0950 | 3.0700 | 3.0900 | 2.9711 | 45,400 |
15 Mar 2024 | 3.0500 | 3.0800 | 3.0400 | 3.0600 | 2.9423 | 56,900 |
14 Mar 2024 | 3.0600 | 3.0700 | 3.0450 | 3.0500 | 2.9327 | 66,500 |
13 Mar 2024 | 3.0700 | 3.0800 | 3.0600 | 3.0700 | 2.9519 | 28,500 |
12 Mar 2024 | 3.0700 | 3.0800 | 3.0500 | 3.0500 | 2.9327 | 46,400 |
11 Mar 2024 | 3.0600 | 3.0800 | 3.0500 | 3.0800 | 2.9615 | 34,200 |
08 Mar 2024 | 3.0600 | 3.0700 | 3.0500 | 3.0600 | 2.9423 | 24,000 |
07 Mar 2024 | 3.0500 | 3.0800 | 3.0500 | 3.0700 | 2.9519 | 61,100 |
06 Mar 2024 | 3.0500 | 3.0600 | 3.0400 | 3.0400 | 2.9231 | 43,800 |
05 Mar 2024 | 3.0200 | 3.0500 | 3.0200 | 3.0300 | 2.9135 | 33,100 |
04 Mar 2024 | 3.0600 | 3.0600 | 3.0100 | 3.0300 | 2.9135 | 59,000 |
01 Mar 2024 | 3.0300 | 3.0600 | 3.0000 | 3.0600 | 2.9423 | 90,500 |
29 Feb 2024 | 3.0300 | 3.0600 | 3.0000 | 3.0000 | 2.8846 | 66,600 |
28 Feb 2024 | 3.0200 | 3.0600 | 3.0100 | 3.0500 | 2.9327 | 191,000 |
28 Feb 2024 | 0.025 Dividend | |||||
27 Feb 2024 | 3.0200 | 3.0800 | 3.0000 | 3.0700 | 2.9279 | 259,600 |
26 Feb 2024 | 3.0300 | 3.0300 | 2.9900 | 2.9900 | 2.8516 | 113,200 |
23 Feb 2024 | 3.0000 | 3.0300 | 2.9800 | 3.0100 | 2.8707 | 84,300 |
22 Feb 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9900 | 2.8516 | 72,300 |
21 Feb 2024 | 3.0000 | 3.0100 | 3.0000 | 3.0000 | 2.8611 | 31,900 |
20 Feb 2024 | 2.9900 | 3.0100 | 2.9800 | 2.9900 | 2.8516 | 102,700 |
16 Feb 2024 | 3.0100 | 3.0400 | 2.9900 | 3.0250 | 2.8850 | 68,900 |
15 Feb 2024 | 2.9900 | 3.0500 | 2.9900 | 3.0000 | 2.8611 | 206,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |