Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 3.9583 | 4.0016 | 3.9126 | 3.9958 | 3.9958 | 9,211 |
25 June 2024 | 3.9600 | 4.0400 | 3.9200 | 3.9650 | 3.9650 | 14,600 |
24 June 2024 | 4.0300 | 4.1000 | 3.9800 | 4.0200 | 4.0200 | 12,100 |
21 June 2024 | 3.9000 | 4.0000 | 3.8800 | 3.9300 | 3.9300 | 14,300 |
20 June 2024 | 3.9300 | 4.0050 | 3.8700 | 3.9000 | 3.9000 | 14,000 |
18 June 2024 | 4.0020 | 4.0600 | 3.9300 | 3.9300 | 3.9300 | 23,200 |
17 June 2024 | 4.0700 | 4.0700 | 4.0000 | 4.0000 | 4.0000 | 13,000 |
14 June 2024 | 4.0800 | 4.1300 | 4.0080 | 4.0800 | 4.0800 | 30,000 |
14 June 2024 | 0.039 Dividend | |||||
13 June 2024 | 4.1450 | 4.2000 | 4.0700 | 4.1400 | 4.1010 | 12,900 |
12 June 2024 | 4.0600 | 4.2700 | 4.0600 | 4.0900 | 4.0515 | 15,300 |
11 June 2024 | 4.0500 | 4.1200 | 4.0000 | 4.0900 | 4.0515 | 17,500 |
10 June 2024 | 4.3800 | 4.3900 | 4.0600 | 4.0800 | 4.0416 | 33,100 |
07 June 2024 | 4.4000 | 4.4100 | 4.2200 | 4.2300 | 4.1902 | 22,600 |
06 June 2024 | 4.5300 | 4.5460 | 4.4100 | 4.4300 | 4.3883 | 25,700 |
05 June 2024 | 4.5000 | 4.5760 | 4.4800 | 4.5400 | 4.4972 | 12,800 |
04 June 2024 | 4.4900 | 4.4900 | 4.4250 | 4.4800 | 4.4378 | 12,700 |
03 June 2024 | 4.5300 | 4.6000 | 4.3900 | 4.4700 | 4.4279 | 24,800 |
31 May 2024 | 4.3400 | 4.4780 | 4.3400 | 4.4600 | 4.4180 | 10,800 |
30 May 2024 | 4.4500 | 4.5080 | 4.2400 | 4.3300 | 4.2892 | 23,400 |
29 May 2024 | 4.5600 | 4.5600 | 4.3300 | 4.3700 | 4.3288 | 22,200 |
28 May 2024 | 4.5700 | 4.6200 | 4.5200 | 4.5600 | 4.5170 | 28,300 |
24 May 2024 | 4.6300 | 4.6400 | 4.5700 | 4.6210 | 4.5775 | 9,600 |
23 May 2024 | 4.5600 | 4.6000 | 4.5600 | 4.6000 | 4.5567 | 10,500 |
22 May 2024 | 4.4500 | 4.6000 | 4.4100 | 4.5700 | 4.5269 | 26,800 |
21 May 2024 | 4.4300 | 4.4750 | 4.3600 | 4.4750 | 4.4328 | 14,600 |
20 May 2024 | 4.3600 | 4.4800 | 4.3550 | 4.4600 | 4.4180 | 19,600 |
17 May 2024 | 4.3900 | 4.4200 | 4.3500 | 4.3700 | 4.3288 | 13,500 |
16 May 2024 | 4.3600 | 4.4500 | 4.3500 | 4.3800 | 4.3387 | 31,300 |
15 May 2024 | 4.3500 | 4.3800 | 4.2400 | 4.3800 | 4.3387 | 36,200 |
14 May 2024 | 4.3100 | 4.4000 | 4.0450 | 4.3500 | 4.3090 | 41,800 |
14 May 2024 | 0.039 Dividend | |||||
13 May 2024 | 4.1300 | 4.3300 | 4.1250 | 4.3100 | 4.2308 | 42,700 |
10 May 2024 | 4.0000 | 4.1400 | 4.0000 | 4.1100 | 4.0344 | 37,500 |
09 May 2024 | 3.9000 | 4.0000 | 3.8930 | 4.0000 | 3.9265 | 29,700 |
08 May 2024 | 3.8400 | 3.9000 | 3.8100 | 3.9000 | 3.8283 | 34,100 |
07 May 2024 | 3.7700 | 3.9100 | 3.7700 | 3.8800 | 3.8087 | 88,200 |
06 May 2024 | 3.8700 | 3.8900 | 3.7630 | 3.7900 | 3.7203 | 57,400 |
03 May 2024 | 3.8300 | 3.8310 | 3.7510 | 3.7700 | 3.7007 | 17,000 |
02 May 2024 | 3.7900 | 3.8900 | 3.7620 | 3.7900 | 3.7203 | 29,200 |
01 May 2024 | 3.7700 | 3.8300 | 3.7400 | 3.7400 | 3.6712 | 12,700 |
30 Apr 2024 | 3.7600 | 3.8300 | 3.7360 | 3.7400 | 3.6712 | 70,500 |
29 Apr 2024 | 3.7600 | 3.8000 | 3.7200 | 3.7200 | 3.6516 | 16,100 |
26 Apr 2024 | 3.8000 | 3.8400 | 3.7700 | 3.7800 | 3.7105 | 24,700 |
25 Apr 2024 | 3.6100 | 3.8000 | 3.6100 | 3.7940 | 3.7243 | 18,300 |
24 Apr 2024 | 3.7500 | 3.7850 | 3.6960 | 3.7750 | 3.7056 | 10,800 |
23 Apr 2024 | 3.5900 | 3.7900 | 3.2000 | 3.6800 | 3.6123 | 34,600 |
22 Apr 2024 | 3.8200 | 3.8200 | 3.4000 | 3.6300 | 3.5633 | 74,700 |
19 Apr 2024 | 3.8200 | 3.8200 | 3.7300 | 3.7500 | 3.6811 | 21,700 |
18 Apr 2024 | 3.8000 | 3.8880 | 3.7580 | 3.8000 | 3.7301 | 46,000 |
17 Apr 2024 | 3.8100 | 3.8200 | 3.7400 | 3.7900 | 3.7203 | 21,600 |
16 Apr 2024 | 3.7600 | 3.8000 | 3.7000 | 3.7100 | 3.6418 | 17,100 |
15 Apr 2024 | 3.8100 | 3.8100 | 3.6720 | 3.7020 | 3.6339 | 20,500 |
12 Apr 2024 | 3.7400 | 3.8000 | 3.7350 | 3.7900 | 3.7203 | 9,900 |
12 Apr 2024 | 0.039 Dividend | |||||
11 Apr 2024 | 3.7800 | 3.8460 | 3.7000 | 3.7400 | 3.6330 | 39,200 |
10 Apr 2024 | 3.7800 | 3.7900 | 3.7600 | 3.7600 | 3.6524 | 5,900 |
09 Apr 2024 | 3.7000 | 3.8300 | 3.7000 | 3.8000 | 3.6912 | 27,700 |
08 Apr 2024 | 3.8000 | 3.8400 | 3.7500 | 3.8000 | 3.6912 | 41,300 |
05 Apr 2024 | 3.7500 | 3.8080 | 3.7500 | 3.7700 | 3.6621 | 15,000 |
04 Apr 2024 | 3.7500 | 3.7950 | 3.7500 | 3.7650 | 3.6572 | 9,600 |
03 Apr 2024 | 3.8000 | 3.8030 | 3.7000 | 3.7800 | 3.6718 | 17,000 |
02 Apr 2024 | 3.8000 | 3.8350 | 3.7400 | 3.7900 | 3.6815 | 19,600 |
01 Apr 2024 | 3.9000 | 3.9000 | 3.7990 | 3.8300 | 3.7204 | 71,600 |
28 Mar 2024 | 3.7600 | 3.8900 | 3.7600 | 3.8300 | 3.7204 | 23,600 |
27 Mar 2024 | 3.7900 | 3.7900 | 3.7100 | 3.7300 | 3.6232 | 8,500 |
26 Mar 2024 | 3.6300 | 3.7900 | 3.6300 | 3.7200 | 3.6135 | 13,500 |
25 Mar 2024 | 3.7000 | 3.8350 | 3.6600 | 3.6700 | 3.5650 | 10,400 |
22 Mar 2024 | 3.9000 | 3.9000 | 3.6300 | 3.7200 | 3.6135 | 45,400 |
21 Mar 2024 | 3.7800 | 3.9000 | 3.7500 | 3.8600 | 3.7495 | 44,600 |
20 Mar 2024 | 3.6100 | 3.7600 | 3.6100 | 3.7500 | 3.6427 | 19,400 |
19 Mar 2024 | 3.7000 | 3.7500 | 3.6200 | 3.6200 | 3.5164 | 17,300 |
18 Mar 2024 | 3.7000 | 3.7600 | 3.6120 | 3.6700 | 3.5650 | 15,300 |
15 Mar 2024 | 3.7000 | 3.7900 | 3.6800 | 3.6800 | 3.5747 | 37,100 |
14 Mar 2024 | 3.6900 | 3.8500 | 3.6600 | 3.7900 | 3.6815 | 36,400 |
14 Mar 2024 | 0.039 Dividend | |||||
13 Mar 2024 | 3.7400 | 3.8500 | 3.6600 | 3.7700 | 3.6242 | 32,600 |
12 Mar 2024 | 3.7500 | 3.8780 | 3.6810 | 3.8400 | 3.6915 | 42,300 |
11 Mar 2024 | 3.6800 | 3.7000 | 3.5800 | 3.7000 | 3.5569 | 49,600 |
08 Mar 2024 | 3.5800 | 3.6600 | 3.5020 | 3.6300 | 3.4896 | 64,700 |
07 Mar 2024 | 3.4600 | 3.5900 | 3.4200 | 3.5500 | 3.4127 | 20,600 |
06 Mar 2024 | 3.4300 | 3.4700 | 3.4150 | 3.4300 | 3.2974 | 30,100 |
05 Mar 2024 | 3.3800 | 3.4500 | 3.3700 | 3.4400 | 3.3070 | 31,300 |
04 Mar 2024 | 3.3400 | 3.4220 | 3.3300 | 3.3800 | 3.2493 | 50,300 |
01 Mar 2024 | 3.2200 | 3.3600 | 3.1700 | 3.3300 | 3.2012 | 57,500 |
29 Feb 2024 | 3.1000 | 3.1700 | 3.0610 | 3.1500 | 3.0282 | 61,500 |
28 Feb 2024 | 3.0000 | 3.0900 | 2.9600 | 3.0900 | 2.9705 | 30,300 |
27 Feb 2024 | 3.0900 | 3.0900 | 2.9800 | 3.0100 | 2.8936 | 26,500 |
26 Feb 2024 | 3.0200 | 3.0800 | 2.9300 | 3.0200 | 2.9032 | 49,300 |
23 Feb 2024 | 3.0100 | 3.0800 | 2.9000 | 3.0400 | 2.9224 | 72,700 |
22 Feb 2024 | 3.2600 | 3.2800 | 3.0000 | 3.0300 | 2.9128 | 121,400 |
21 Feb 2024 | 3.3200 | 3.3800 | 3.2600 | 3.2700 | 3.1436 | 22,500 |
20 Feb 2024 | 3.4000 | 3.5000 | 3.2500 | 3.3800 | 3.2493 | 78,000 |
16 Feb 2024 | 3.5300 | 3.5300 | 3.4000 | 3.4500 | 3.3166 | 48,800 |
15 Feb 2024 | 3.6400 | 3.6400 | 3.5200 | 3.5600 | 3.4223 | 23,500 |
14 Feb 2024 | 3.6200 | 3.6400 | 3.5650 | 3.6100 | 3.4704 | 20,500 |
14 Feb 2024 | 0.039 Dividend | |||||
13 Feb 2024 | 3.6100 | 3.7100 | 3.6000 | 3.6300 | 3.4521 | 65,600 |
12 Feb 2024 | 3.6100 | 3.6860 | 3.6000 | 3.6300 | 3.4521 | 13,700 |
09 Feb 2024 | 3.5600 | 3.6310 | 3.5500 | 3.6200 | 3.4426 | 25,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |