Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 3.6200 | 3.6700 | 3.5800 | 3.5900 | 3.5900 | 211,000 |
29 May 2024 | 3.6500 | 3.6600 | 3.5900 | 3.6100 | 3.6100 | 105,800 |
28 May 2024 | 3.7400 | 3.7800 | 3.6100 | 3.6200 | 3.6200 | 267,400 |
27 May 2024 | 3.6300 | 3.7700 | 3.5900 | 3.7400 | 3.7400 | 480,400 |
24 May 2024 | 3.6100 | 3.6700 | 3.5800 | 3.6000 | 3.6000 | 243,900 |
23 May 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6500 | 3.6500 | 126,900 |
22 May 2024 | 3.7200 | 3.7200 | 3.6400 | 3.6800 | 3.6800 | 159,400 |
21 May 2024 | 3.7100 | 3.7500 | 3.6700 | 3.6800 | 3.6800 | 135,000 |
20 May 2024 | 3.6500 | 3.7300 | 3.5800 | 3.7100 | 3.7100 | 335,000 |
17 May 2024 | 3.6900 | 3.7000 | 3.6000 | 3.6500 | 3.6500 | 204,100 |
16 May 2024 | 3.7600 | 3.7800 | 3.6200 | 3.6800 | 3.6800 | 442,800 |
15 May 2024 | 3.5800 | 3.7000 | 3.5100 | 3.7000 | 3.7000 | 462,700 |
14 May 2024 | 3.5900 | 3.6400 | 3.5500 | 3.5800 | 3.5800 | 271,500 |
13 May 2024 | 3.6300 | 3.6500 | 3.5900 | 3.6000 | 3.6000 | 272,200 |
10 May 2024 | 3.7000 | 3.7100 | 3.6400 | 3.6400 | 3.6400 | 220,100 |
09 May 2024 | 3.7800 | 3.7800 | 3.6900 | 3.7000 | 3.7000 | 329,900 |
08 May 2024 | 3.7800 | 3.8000 | 3.7200 | 3.7700 | 3.7700 | 129,100 |
07 May 2024 | 3.7100 | 3.7900 | 3.7000 | 3.7900 | 3.7900 | 363,200 |
06 May 2024 | 3.7700 | 3.7800 | 3.6800 | 3.7100 | 3.7100 | 473,000 |
03 May 2024 | 3.7700 | 3.8100 | 3.7600 | 3.7900 | 3.7900 | 329,200 |
02 May 2024 | 3.7500 | 3.7900 | 3.7300 | 3.7500 | 3.7500 | 600,900 |
30 Apr 2024 | 3.7900 | 3.8300 | 3.7000 | 3.8200 | 3.8200 | 186,700 |
29 Apr 2024 | 3.8300 | 3.8500 | 3.7900 | 3.8200 | 3.8200 | 76,200 |
26 Apr 2024 | 3.7600 | 3.8400 | 3.7500 | 3.8300 | 3.8300 | 125,000 |
25 Apr 2024 | 3.8400 | 3.8400 | 3.7300 | 3.7400 | 3.7400 | 150,700 |
24 Apr 2024 | 3.7700 | 3.8000 | 3.7200 | 3.8000 | 3.8000 | 182,800 |
23 Apr 2024 | 3.8100 | 3.8800 | 3.7500 | 3.7500 | 3.7500 | 321,000 |
22 Apr 2024 | 3.7900 | 3.8800 | 3.7800 | 3.8100 | 3.8100 | 125,700 |
19 Apr 2024 | 3.8300 | 3.8300 | 3.7500 | 3.7800 | 3.7800 | 102,800 |
18 Apr 2024 | 3.7400 | 3.8100 | 3.7000 | 3.7500 | 3.7500 | 130,100 |
17 Apr 2024 | 3.8200 | 3.8400 | 3.7700 | 3.7700 | 3.7700 | 119,200 |
16 Apr 2024 | 3.7300 | 3.8200 | 3.6800 | 3.8200 | 3.8200 | 243,000 |
15 Apr 2024 | 3.8800 | 3.9000 | 3.7300 | 3.7300 | 3.7300 | 585,600 |
12 Apr 2024 | 4.0000 | 4.0000 | 3.8500 | 3.8800 | 3.8800 | 453,300 |
11 Apr 2024 | 4.0000 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | 186,300 |
10 Apr 2024 | 4.1000 | 4.1000 | 3.9900 | 3.9900 | 3.9900 | 265,000 |
09 Apr 2024 | 4.0300 | 4.1200 | 4.0200 | 4.1000 | 4.1000 | 167,800 |
08 Apr 2024 | 4.0200 | 4.0700 | 3.9800 | 4.0100 | 4.0100 | 325,300 |
05 Apr 2024 | 4.1000 | 4.1100 | 4.0100 | 4.0200 | 4.0200 | 168,900 |
04 Apr 2024 | 4.0000 | 4.1000 | 3.9900 | 4.0500 | 4.0500 | 312,300 |
03 Apr 2024 | 3.9700 | 4.0100 | 3.9000 | 4.0000 | 4.0000 | 278,500 |
02 Apr 2024 | 4.0500 | 4.0700 | 3.9600 | 3.9700 | 3.9700 | 479,600 |
01 Apr 2024 | 4.1900 | 4.1900 | 4.0400 | 4.0500 | 4.0500 | 273,900 |
28 Mar 2024 | 4.1300 | 4.1600 | 4.0800 | 4.1200 | 4.1200 | 194,600 |
27 Mar 2024 | 4.1800 | 4.1800 | 4.0000 | 4.1100 | 4.1100 | 222,000 |
26 Mar 2024 | 4.1300 | 4.1600 | 4.1000 | 4.1600 | 4.1600 | 122,300 |
25 Mar 2024 | 4.1500 | 4.1500 | 4.0600 | 4.1400 | 4.1400 | 167,100 |
22 Mar 2024 | 4.1600 | 4.1700 | 4.0600 | 4.1500 | 4.1500 | 250,800 |
21 Mar 2024 | 4.3300 | 4.3300 | 4.0600 | 4.1400 | 4.1400 | 860,300 |
20 Mar 2024 | 4.2100 | 4.2600 | 4.1300 | 4.1800 | 4.1800 | 277,800 |
19 Mar 2024 | 4.2000 | 4.2100 | 4.1200 | 4.2000 | 4.2000 | 233,900 |
18 Mar 2024 | 4.1500 | 4.2400 | 4.1000 | 4.2000 | 4.2000 | 164,900 |
15 Mar 2024 | 4.2100 | 4.2300 | 4.1100 | 4.1500 | 4.1500 | 293,800 |
14 Mar 2024 | 4.2400 | 4.2500 | 4.1800 | 4.2100 | 4.2100 | 164,400 |
13 Mar 2024 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | 4.2000 | 279,000 |
12 Mar 2024 | 4.3400 | 4.3400 | 4.1700 | 4.2500 | 4.2500 | 380,500 |
11 Mar 2024 | 4.3400 | 4.3700 | 4.2100 | 4.3300 | 4.3300 | 413,200 |
08 Mar 2024 | 4.2500 | 4.3500 | 4.1900 | 4.2900 | 4.2900 | 416,100 |
07 Mar 2024 | 4.2500 | 4.2800 | 4.1700 | 4.1900 | 4.1900 | 171,200 |
06 Mar 2024 | 4.1900 | 4.3000 | 4.1300 | 4.2500 | 4.2500 | 344,300 |
05 Mar 2024 | 4.0800 | 4.2000 | 4.0400 | 4.2000 | 4.2000 | 238,200 |
04 Mar 2024 | 4.0600 | 4.1600 | 4.0100 | 4.0700 | 4.0700 | 546,000 |
01 Mar 2024 | 4.1000 | 4.1500 | 4.0500 | 4.0900 | 4.0900 | 207,400 |
29 Feb 2024 | 4.1400 | 4.1400 | 4.0700 | 4.1000 | 4.1000 | 144,400 |
28 Feb 2024 | 4.1800 | 4.1800 | 4.0900 | 4.1400 | 4.1400 | 154,100 |
27 Feb 2024 | 4.0100 | 4.1500 | 3.9900 | 4.1500 | 4.1500 | 170,300 |
26 Feb 2024 | 4.0500 | 4.0500 | 3.9700 | 4.0000 | 4.0000 | 103,800 |
23 Feb 2024 | 4.0700 | 4.0700 | 3.9500 | 4.0500 | 4.0500 | 167,800 |
22 Feb 2024 | 4.1100 | 4.1100 | 4.0400 | 4.0700 | 4.0700 | 304,300 |
21 Feb 2024 | 4.3300 | 4.3300 | 4.0600 | 4.0600 | 4.0600 | 244,700 |
20 Feb 2024 | 3.9900 | 4.3800 | 3.9600 | 4.3800 | 4.3800 | 673,400 |
19 Feb 2024 | 3.9200 | 4.0000 | 3.8700 | 3.9900 | 3.9900 | 184,300 |
16 Feb 2024 | 3.8200 | 3.9200 | 3.8000 | 3.9200 | 3.9200 | 213,300 |
15 Feb 2024 | 3.7400 | 3.8100 | 3.7200 | 3.8100 | 3.8100 | 166,100 |
14 Feb 2024 | 3.7000 | 3.7400 | 3.6700 | 3.7300 | 3.7300 | 142,800 |
09 Feb 2024 | 3.7200 | 3.7600 | 3.6700 | 3.7100 | 3.7100 | 262,800 |
08 Feb 2024 | 3.7300 | 3.8000 | 3.7000 | 3.7200 | 3.7200 | 199,300 |
07 Feb 2024 | 3.7500 | 3.8000 | 3.7100 | 3.7700 | 3.7700 | 203,800 |
07 Feb 2024 | 0.056649 Dividend | |||||
06 Feb 2024 | 3.7100 | 3.7900 | 3.6900 | 3.7600 | 3.7034 | 284,700 |
05 Feb 2024 | 3.7600 | 3.7700 | 3.6500 | 3.6700 | 3.6147 | 493,000 |
02 Feb 2024 | 3.7900 | 3.8400 | 3.6600 | 3.7400 | 3.6837 | 498,100 |
01 Feb 2024 | 3.7500 | 3.7900 | 3.7100 | 3.7600 | 3.7034 | 128,700 |
31 Jan 2024 | 3.7300 | 3.8000 | 3.7000 | 3.7300 | 3.6738 | 259,300 |
30 Jan 2024 | 3.7500 | 3.7700 | 3.7000 | 3.7400 | 3.6837 | 155,300 |
29 Jan 2024 | 3.7500 | 3.8000 | 3.7300 | 3.7300 | 3.6738 | 164,000 |
26 Jan 2024 | 3.7900 | 3.8100 | 3.7700 | 3.8000 | 3.7427 | 178,700 |
25 Jan 2024 | 3.8500 | 3.8600 | 3.7800 | 3.7900 | 3.7329 | 197,300 |
24 Jan 2024 | 3.8500 | 3.8900 | 3.8000 | 3.8500 | 3.7920 | 133,800 |
23 Jan 2024 | 3.8500 | 3.8900 | 3.7800 | 3.8500 | 3.7920 | 148,500 |
22 Jan 2024 | 3.7700 | 3.8500 | 3.7600 | 3.8500 | 3.7920 | 358,900 |
19 Jan 2024 | 3.8000 | 3.8000 | 3.7100 | 3.7700 | 3.7132 | 173,900 |
18 Jan 2024 | 3.8500 | 3.8500 | 3.7300 | 3.7500 | 3.6935 | 192,800 |
17 Jan 2024 | 3.8900 | 3.8900 | 3.7600 | 3.8500 | 3.7920 | 447,800 |
16 Jan 2024 | 3.9500 | 3.9600 | 3.8600 | 3.8900 | 3.8314 | 162,400 |
15 Jan 2024 | 3.9400 | 3.9500 | 3.8900 | 3.9500 | 3.8905 | 118,900 |
12 Jan 2024 | 3.9000 | 3.9400 | 3.8800 | 3.9400 | 3.8806 | 148,600 |
11 Jan 2024 | 3.8600 | 3.9800 | 3.8300 | 3.9200 | 3.8609 | 333,300 |
10 Jan 2024 | 3.8800 | 3.9000 | 3.8100 | 3.8600 | 3.8018 | 230,500 |
09 Jan 2024 | 3.8500 | 3.9300 | 3.8500 | 3.8700 | 3.8117 | 135,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |