Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 3.5800 | 3.6800 | 3.5600 | 3.6750 | 3.6750 | 13,508,364 |
22 Apr 2024 | 3.6600 | 3.7300 | 3.6300 | 3.6900 | 3.6900 | 21,684,100 |
22 Apr 2024 | 0.043 Dividend | |||||
19 Apr 2024 | 3.4900 | 3.5500 | 3.4800 | 3.5200 | 3.4770 | 17,394,400 |
18 Apr 2024 | 3.3700 | 3.4500 | 3.3600 | 3.4500 | 3.4079 | 21,249,100 |
17 Apr 2024 | 3.3600 | 3.3600 | 3.3000 | 3.3300 | 3.2893 | 21,438,800 |
16 Apr 2024 | 3.3700 | 3.3900 | 3.3200 | 3.3300 | 3.2893 | 35,270,100 |
15 Apr 2024 | 3.3900 | 3.4100 | 3.2900 | 3.3000 | 3.2597 | 21,447,400 |
12 Apr 2024 | 3.3900 | 3.4000 | 3.3300 | 3.3300 | 3.2893 | 10,111,700 |
11 Apr 2024 | 3.4600 | 3.4800 | 3.4100 | 3.4200 | 3.3782 | 10,629,300 |
10 Apr 2024 | 3.4800 | 3.4800 | 3.4000 | 3.4200 | 3.3782 | 18,180,500 |
09 Apr 2024 | 3.4800 | 3.5300 | 3.4800 | 3.5000 | 3.4572 | 10,091,300 |
08 Apr 2024 | 3.5000 | 3.5100 | 3.4700 | 3.4800 | 3.4375 | 18,404,900 |
05 Apr 2024 | 3.5100 | 3.5200 | 3.4600 | 3.4900 | 3.4474 | 14,832,000 |
04 Apr 2024 | 3.6100 | 3.6200 | 3.5200 | 3.5300 | 3.4869 | 7,926,600 |
03 Apr 2024 | 3.5100 | 3.6000 | 3.5000 | 3.5800 | 3.5363 | 20,457,800 |
02 Apr 2024 | 3.5300 | 3.5300 | 3.4900 | 3.5000 | 3.4572 | 12,316,200 |
01 Apr 2024 | 3.5500 | 3.5700 | 3.4900 | 3.5000 | 3.4572 | 7,634,300 |
28 Mar 2024 | 3.5600 | 3.6000 | 3.5400 | 3.5400 | 3.4968 | 14,526,800 |
27 Mar 2024 | 3.5600 | 3.6300 | 3.5500 | 3.6000 | 3.5560 | 15,118,700 |
26 Mar 2024 | 3.5500 | 3.5800 | 3.5300 | 3.5400 | 3.4968 | 13,318,200 |
25 Mar 2024 | 3.5600 | 3.5700 | 3.5200 | 3.5200 | 3.4770 | 9,013,600 |
22 Mar 2024 | 3.5700 | 3.5900 | 3.5600 | 3.5800 | 3.5363 | 21,460,100 |
21 Mar 2024 | 3.5800 | 3.6000 | 3.5700 | 3.5800 | 3.5363 | 13,891,400 |
20 Mar 2024 | 3.5100 | 3.5900 | 3.4900 | 3.5900 | 3.5461 | 15,974,000 |
19 Mar 2024 | 3.4900 | 3.5300 | 3.4800 | 3.5200 | 3.4770 | 14,455,700 |
18 Mar 2024 | 3.5900 | 3.6000 | 3.4700 | 3.4800 | 3.4375 | 23,497,900 |
15 Mar 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6900 | 3.6449 | 15,936,600 |
14 Mar 2024 | 3.6900 | 3.7000 | 3.6400 | 3.6600 | 3.6153 | 14,188,800 |
13 Mar 2024 | 3.6200 | 3.6800 | 3.6100 | 3.6700 | 3.6252 | 23,540,400 |
12 Mar 2024 | 3.6400 | 3.6600 | 3.6100 | 3.6600 | 3.6153 | 12,719,500 |
11 Mar 2024 | 3.6100 | 3.6400 | 3.6000 | 3.6300 | 3.5857 | 16,120,400 |
08 Mar 2024 | 3.6400 | 3.6500 | 3.6100 | 3.6200 | 3.5758 | 15,502,300 |
07 Mar 2024 | 3.6900 | 3.7200 | 3.6600 | 3.7000 | 3.6548 | 15,950,100 |
06 Mar 2024 | 3.5600 | 3.6800 | 3.5600 | 3.6700 | 3.6252 | 17,672,500 |
05 Mar 2024 | 3.6000 | 3.6100 | 3.5200 | 3.5200 | 3.4770 | 8,923,600 |
04 Mar 2024 | 3.5900 | 3.6200 | 3.5700 | 3.6100 | 3.5659 | 11,121,700 |
01 Mar 2024 | 3.5200 | 3.5600 | 3.5100 | 3.5600 | 3.5165 | 9,015,700 |
29 Feb 2024 | 3.5500 | 3.5700 | 3.5200 | 3.5300 | 3.4869 | 14,380,400 |
28 Feb 2024 | 3.5600 | 3.5800 | 3.5500 | 3.5600 | 3.5165 | 9,237,800 |
27 Feb 2024 | 3.5200 | 3.5800 | 3.5100 | 3.5700 | 3.5264 | 13,922,800 |
26 Feb 2024 | 3.5200 | 3.5400 | 3.5100 | 3.5300 | 3.4869 | 11,954,800 |
23 Feb 2024 | 3.5600 | 3.5700 | 3.5300 | 3.5400 | 3.4968 | 6,502,200 |
22 Feb 2024 | 3.5300 | 3.5800 | 3.5300 | 3.5800 | 3.5363 | 13,199,100 |
21 Feb 2024 | 3.5000 | 3.5400 | 3.4800 | 3.5300 | 3.4869 | 16,189,600 |
20 Feb 2024 | 3.5100 | 3.5200 | 3.4700 | 3.4900 | 3.4474 | 9,580,300 |
16 Feb 2024 | 3.5100 | 3.5500 | 3.5000 | 3.5500 | 3.5066 | 10,973,800 |
15 Feb 2024 | 3.5100 | 3.5500 | 3.5000 | 3.5100 | 3.4671 | 19,084,200 |
14 Feb 2024 | 3.4900 | 3.5200 | 3.4600 | 3.5200 | 3.4770 | 15,873,800 |
13 Feb 2024 | 3.5500 | 3.5600 | 3.4800 | 3.4900 | 3.4474 | 11,522,000 |
12 Feb 2024 | 3.5800 | 3.6500 | 3.5800 | 3.6200 | 3.5758 | 14,279,500 |
09 Feb 2024 | 3.6100 | 3.6100 | 3.5700 | 3.5900 | 3.5461 | 14,196,300 |
08 Feb 2024 | 3.6200 | 3.6800 | 3.6000 | 3.6800 | 3.6350 | 15,087,600 |
07 Feb 2024 | 3.5600 | 3.5900 | 3.5300 | 3.5500 | 3.5066 | 8,820,600 |
06 Feb 2024 | 3.5300 | 3.5900 | 3.5300 | 3.5600 | 3.5165 | 9,735,000 |
05 Feb 2024 | 3.5700 | 3.6000 | 3.5500 | 3.5600 | 3.5165 | 12,019,900 |
02 Feb 2024 | 3.5600 | 3.5800 | 3.5400 | 3.5500 | 3.5066 | 11,068,100 |
01 Feb 2024 | 3.6200 | 3.6300 | 3.5900 | 3.5900 | 3.5461 | 17,518,800 |
31 Jan 2024 | 3.6400 | 3.6400 | 3.5800 | 3.6000 | 3.5560 | 22,701,500 |
30 Jan 2024 | 3.7500 | 3.7600 | 3.6600 | 3.6800 | 3.6350 | 20,444,600 |
29 Jan 2024 | 3.7900 | 3.8600 | 3.7700 | 3.8500 | 3.8030 | 12,913,600 |
29 Jan 2024 | 0.033 Dividend | |||||
26 Jan 2024 | 3.8000 | 3.8500 | 3.7900 | 3.8200 | 3.7407 | 19,234,200 |
25 Jan 2024 | 3.7000 | 3.8400 | 3.6900 | 3.8000 | 3.7212 | 34,506,200 |
24 Jan 2024 | 3.4300 | 3.4500 | 3.3400 | 3.4100 | 3.3392 | 24,358,700 |
23 Jan 2024 | 3.3900 | 3.4600 | 3.3500 | 3.3600 | 3.2903 | 25,855,800 |
22 Jan 2024 | 3.3700 | 3.4100 | 3.3100 | 3.3500 | 3.2805 | 27,719,100 |
19 Jan 2024 | 3.3800 | 3.4300 | 3.3600 | 3.4300 | 3.3588 | 19,663,600 |
18 Jan 2024 | 3.4500 | 3.4900 | 3.4500 | 3.4700 | 3.3980 | 16,291,300 |
17 Jan 2024 | 3.4700 | 3.4700 | 3.4200 | 3.4500 | 3.3784 | 11,261,500 |
16 Jan 2024 | 3.4900 | 3.5100 | 3.4700 | 3.5100 | 3.4372 | 9,854,300 |
12 Jan 2024 | 3.5100 | 3.5500 | 3.5100 | 3.5200 | 3.4470 | 12,712,400 |
11 Jan 2024 | 3.5000 | 3.5100 | 3.4700 | 3.5000 | 3.4274 | 13,916,900 |
10 Jan 2024 | 3.4700 | 3.5000 | 3.4600 | 3.4900 | 3.4176 | 9,214,700 |
09 Jan 2024 | 3.5000 | 3.5100 | 3.4700 | 3.4800 | 3.4078 | 11,399,300 |
08 Jan 2024 | 3.4800 | 3.5500 | 3.4600 | 3.5400 | 3.4665 | 15,453,700 |
05 Jan 2024 | 3.4400 | 3.5000 | 3.4300 | 3.4400 | 3.3686 | 11,702,400 |
04 Jan 2024 | 3.4300 | 3.4600 | 3.4200 | 3.4500 | 3.3784 | 10,934,100 |
03 Jan 2024 | 3.3900 | 3.4000 | 3.3500 | 3.3900 | 3.3197 | 18,458,100 |
02 Jan 2024 | 3.3900 | 3.4400 | 3.3800 | 3.4100 | 3.3392 | 11,708,100 |
29 Dec 2023 | 3.3700 | 3.4600 | 3.3400 | 3.4200 | 3.3490 | 21,748,700 |
28 Dec 2023 | 3.3700 | 3.3800 | 3.3600 | 3.3700 | 3.3001 | 9,610,800 |
27 Dec 2023 | 3.3800 | 3.4100 | 3.3800 | 3.3800 | 3.3099 | 10,834,100 |
26 Dec 2023 | 3.3200 | 3.3700 | 3.3000 | 3.3500 | 3.2805 | 8,897,800 |
22 Dec 2023 | 3.3500 | 3.3900 | 3.3400 | 3.3600 | 3.2903 | 17,973,600 |
21 Dec 2023 | 3.2400 | 3.2900 | 3.2400 | 3.2800 | 3.2119 | 12,723,900 |
20 Dec 2023 | 3.3100 | 3.3200 | 3.2500 | 3.2500 | 3.1826 | 13,270,000 |
19 Dec 2023 | 3.3100 | 3.3300 | 3.2900 | 3.3100 | 3.2413 | 17,834,600 |
18 Dec 2023 | 3.2500 | 3.2500 | 3.2000 | 3.2300 | 3.1630 | 13,940,000 |
15 Dec 2023 | 3.2700 | 3.2800 | 3.2300 | 3.2600 | 3.1924 | 16,633,600 |
14 Dec 2023 | 3.3300 | 3.4000 | 3.3200 | 3.3700 | 3.3001 | 12,866,300 |
13 Dec 2023 | 3.2000 | 3.2600 | 3.1700 | 3.2500 | 3.1826 | 13,695,300 |
12 Dec 2023 | 3.2100 | 3.2300 | 3.1700 | 3.2200 | 3.1532 | 17,594,400 |
11 Dec 2023 | 3.1400 | 3.1700 | 3.1100 | 3.1200 | 3.0553 | 22,015,800 |
08 Dec 2023 | 3.1900 | 3.2200 | 3.1600 | 3.1800 | 3.1140 | 14,533,600 |
07 Dec 2023 | 3.0500 | 3.1200 | 3.0200 | 3.1000 | 3.0357 | 24,122,200 |
06 Dec 2023 | 3.0500 | 3.0900 | 3.0100 | 3.0100 | 2.9475 | 30,193,200 |
05 Dec 2023 | 2.9600 | 3.0400 | 2.9400 | 3.0000 | 2.9378 | 44,622,900 |
04 Dec 2023 | 3.2200 | 3.2600 | 3.1600 | 3.1600 | 3.0944 | 63,662,300 |
01 Dec 2023 | 3.4400 | 3.5000 | 3.4200 | 3.4900 | 3.4176 | 14,805,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |