Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 4.0200 | 4.1100 | 4.0000 | 4.1100 | 4.1100 | 3,943 |
20 May 2024 | 4.1200 | 4.1200 | 3.9100 | 4.1100 | 4.1100 | 14,960 |
17 May 2024 | 4.0200 | 4.1200 | 4.0100 | 4.1100 | 4.1100 | 15,941 |
16 May 2024 | 4.0100 | 4.0500 | 4.0100 | 4.0400 | 4.0400 | 7,910 |
15 May 2024 | 4.0500 | 4.0500 | 3.9500 | 4.0300 | 4.0300 | 14,410 |
14 May 2024 | 4.2000 | 4.2000 | 4.0600 | 4.1000 | 4.1000 | 11,432 |
13 May 2024 | 4.0400 | 4.0700 | 4.0200 | 4.0500 | 4.0500 | 13,700 |
10 May 2024 | 4.1300 | 4.1300 | 4.1100 | 4.1100 | 4.1100 | 3,032 |
09 May 2024 | 4.0400 | 4.1300 | 4.0200 | 4.1300 | 4.1300 | 14,068 |
08 May 2024 | 4.0000 | 4.0450 | 4.0000 | 4.0400 | 4.0400 | 5,819 |
07 May 2024 | 4.0600 | 4.1400 | 3.8500 | 4.0000 | 4.0000 | 61,144 |
06 May 2024 | 4.1900 | 4.2000 | 4.0400 | 4.2000 | 4.2000 | 5,401 |
03 May 2024 | 4.0600 | 4.2000 | 4.0600 | 4.2000 | 4.2000 | 16,117 |
02 May 2024 | 4.0000 | 4.1300 | 4.0000 | 4.1000 | 4.1000 | 4,029 |
01 May 2024 | 4.0600 | 4.1200 | 4.0100 | 4.0200 | 4.0200 | 1,876 |
30 Apr 2024 | 4.0600 | 4.1300 | 4.0000 | 4.1000 | 4.1000 | 14,728 |
29 Apr 2024 | 4.1200 | 4.1200 | 4.0100 | 4.0200 | 4.0200 | 8,629 |
26 Apr 2024 | 4.3700 | 4.3900 | 4.1200 | 4.1200 | 4.1200 | 15,214 |
24 Apr 2024 | 4.2300 | 4.3900 | 4.2100 | 4.3900 | 4.3900 | 10,675 |
23 Apr 2024 | 4.1000 | 4.4000 | 4.1000 | 4.1200 | 4.1200 | 41,771 |
22 Apr 2024 | 4.0800 | 4.1000 | 4.0500 | 4.1000 | 4.1000 | 6,502 |
19 Apr 2024 | 4.0700 | 4.0800 | 3.9750 | 3.9800 | 3.9800 | 5,722 |
18 Apr 2024 | 4.0400 | 4.0900 | 4.0400 | 4.0800 | 4.0800 | 3,364 |
17 Apr 2024 | 3.9900 | 4.0100 | 3.8400 | 4.0100 | 4.0100 | 55,539 |
16 Apr 2024 | 4.0600 | 4.0600 | 3.9500 | 3.9900 | 3.9900 | 8,764 |
15 Apr 2024 | 4.0700 | 4.0800 | 4.0200 | 4.0800 | 4.0800 | 19,325 |
12 Apr 2024 | 4.0800 | 4.0900 | 4.0500 | 4.0900 | 4.0900 | 7,866 |
11 Apr 2024 | 4.0700 | 4.0700 | 4.0400 | 4.0500 | 4.0500 | 23,458 |
10 Apr 2024 | 4.0500 | 4.1000 | 4.0300 | 4.0700 | 4.0700 | 18,950 |
09 Apr 2024 | 4.0500 | 4.1500 | 4.0500 | 4.0500 | 4.0500 | 19,513 |
08 Apr 2024 | 4.0200 | 4.0500 | 3.9000 | 4.0500 | 4.0500 | 21,814 |
05 Apr 2024 | 4.0200 | 4.0800 | 3.9600 | 4.0200 | 4.0200 | 21,953 |
04 Apr 2024 | 3.8600 | 4.0600 | 3.8600 | 4.0600 | 4.0600 | 26,390 |
03 Apr 2024 | 3.7600 | 3.9000 | 3.7600 | 3.8600 | 3.8600 | 4,028 |
02 Apr 2024 | 3.7600 | 3.7900 | 3.7600 | 3.7600 | 3.7600 | 15,651 |
28 Mar 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7800 | 3.7800 | 16,421 |
27 Mar 2024 | 3.7400 | 3.7900 | 3.7200 | 3.7900 | 3.7900 | 6,886 |
26 Mar 2024 | 3.7000 | 3.7900 | 3.7000 | 3.7900 | 3.7900 | 6,351 |
25 Mar 2024 | 3.7400 | 3.7500 | 3.7100 | 3.7100 | 3.7100 | 1,289 |
22 Mar 2024 | 3.7500 | 3.7650 | 3.7100 | 3.7100 | 3.7100 | 44,211 |
21 Mar 2024 | 3.7200 | 3.7800 | 3.7100 | 3.7500 | 3.7500 | 24,197 |
20 Mar 2024 | 3.7300 | 3.7400 | 3.7000 | 3.7000 | 3.7000 | 10,747 |
19 Mar 2024 | 3.6800 | 3.7200 | 3.6750 | 3.7000 | 3.7000 | 2,312 |
18 Mar 2024 | 3.6700 | 3.7200 | 3.6500 | 3.7100 | 3.7100 | 47,623 |
15 Mar 2024 | 3.6900 | 3.7600 | 3.6900 | 3.7000 | 3.7000 | 12,415 |
14 Mar 2024 | 3.7200 | 3.7200 | 3.6700 | 3.7200 | 3.7200 | 17,869 |
13 Mar 2024 | 3.6750 | 3.7200 | 3.6500 | 3.7200 | 3.7200 | 113,835 |
12 Mar 2024 | 3.6700 | 3.7600 | 3.6500 | 3.6500 | 3.6500 | 2,063 |
11 Mar 2024 | 3.6700 | 3.7000 | 3.6700 | 3.7000 | 3.7000 | 14,157 |
08 Mar 2024 | 3.6800 | 3.7000 | 3.5600 | 3.7000 | 3.7000 | 41,692 |
07 Mar 2024 | 3.6900 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 4,058 |
06 Mar 2024 | 3.9300 | 3.9300 | 3.6200 | 3.6200 | 3.6200 | 5,334 |
06 Mar 2024 | 0.12 Dividend | |||||
05 Mar 2024 | 3.7100 | 3.7800 | 3.7000 | 3.7200 | 3.6000 | 17,139 |
04 Mar 2024 | 3.7100 | 3.8000 | 3.6900 | 3.7200 | 3.6000 | 17,843 |
01 Mar 2024 | 3.8000 | 3.8000 | 3.6500 | 3.7100 | 3.5903 | 33,648 |
29 Feb 2024 | 3.8500 | 3.8500 | 3.6500 | 3.8000 | 3.6774 | 38,284 |
28 Feb 2024 | 3.8000 | 3.8500 | 3.7500 | 3.8400 | 3.7161 | 5,557 |
27 Feb 2024 | 3.9000 | 3.9400 | 3.8700 | 3.9400 | 3.8129 | 7,975 |
26 Feb 2024 | 3.7000 | 3.9000 | 3.7000 | 3.9000 | 3.7742 | 10,791 |
23 Feb 2024 | 3.6600 | 3.7200 | 3.6500 | 3.6800 | 3.5613 | 307,577 |
22 Feb 2024 | 3.5700 | 3.9400 | 3.5700 | 3.6100 | 3.4935 | 53,598 |
21 Feb 2024 | 3.5600 | 3.6100 | 3.4600 | 3.4600 | 3.3484 | 12,769 |
20 Feb 2024 | 3.5600 | 3.5600 | 3.4500 | 3.4500 | 3.3387 | 4,070 |
19 Feb 2024 | 3.4600 | 3.6000 | 3.3000 | 3.4000 | 3.2903 | 37,152 |
16 Feb 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3387 | 1,561 |
15 Feb 2024 | 3.4600 | 3.4900 | 3.4400 | 3.4500 | 3.3387 | 196,977 |
14 Feb 2024 | 3.4900 | 3.4900 | 3.4000 | 3.4800 | 3.3677 | 125,297 |
13 Feb 2024 | 3.4500 | 3.4900 | 3.3600 | 3.4900 | 3.3774 | 15,492 |
12 Feb 2024 | 3.3700 | 3.4500 | 3.3400 | 3.4500 | 3.3387 | 8,939 |
09 Feb 2024 | 3.3100 | 3.4000 | 3.3100 | 3.4000 | 3.2903 | 2,416 |
08 Feb 2024 | 3.3200 | 3.3400 | 3.3200 | 3.3400 | 3.2323 | 16,603 |
07 Feb 2024 | 3.3000 | 3.3200 | 3.2800 | 3.3200 | 3.2129 | 4,848 |
06 Feb 2024 | 3.3000 | 3.3000 | 3.2700 | 3.2900 | 3.1839 | 17,882 |
05 Feb 2024 | 3.3000 | 3.3100 | 3.2800 | 3.3000 | 3.1935 | 45,710 |
02 Feb 2024 | 3.2900 | 3.3000 | 3.2800 | 3.3000 | 3.1935 | 8,639 |
01 Feb 2024 | 3.3050 | 3.3200 | 3.2500 | 3.2800 | 3.1742 | 51,286 |
31 Jan 2024 | 3.3100 | 3.3100 | 3.2900 | 3.3000 | 3.1935 | 16,668 |
30 Jan 2024 | 3.3200 | 3.3200 | 3.2500 | 3.3000 | 3.1935 | 59,597 |
29 Jan 2024 | 3.3100 | 3.3100 | 3.2800 | 3.3100 | 3.2032 | 607 |
25 Jan 2024 | 3.3000 | 3.3200 | 3.2700 | 3.2800 | 3.1742 | 80,728 |
24 Jan 2024 | 3.3000 | 3.3100 | 3.2900 | 3.3000 | 3.1935 | 154,443 |
23 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2129 | 226 |
22 Jan 2024 | 3.3000 | 3.3200 | 3.2600 | 3.3200 | 3.2129 | 4,037 |
19 Jan 2024 | 3.3000 | 3.3000 | 3.2700 | 3.3000 | 3.1935 | 5,740 |
18 Jan 2024 | 3.3000 | 3.3000 | 3.2700 | 3.3000 | 3.1935 | 10,398 |
17 Jan 2024 | 3.3000 | 3.3200 | 3.2700 | 3.3000 | 3.1935 | 44,769 |
16 Jan 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3000 | 3.1935 | 19,339 |
15 Jan 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2700 | 3.1645 | 6,191 |
12 Jan 2024 | 3.2400 | 3.3200 | 3.2400 | 3.2600 | 3.1548 | 2,977 |
11 Jan 2024 | 3.2600 | 3.3200 | 3.2300 | 3.2300 | 3.1258 | 2,670 |
10 Jan 2024 | 3.3200 | 3.3200 | 3.2300 | 3.2300 | 3.1258 | 9,161 |
09 Jan 2024 | 3.3300 | 3.3300 | 3.2700 | 3.3000 | 3.1935 | 14,261 |
08 Jan 2024 | 3.4200 | 3.4200 | 3.3500 | 3.3500 | 3.2419 | 1,887 |
05 Jan 2024 | 3.3200 | 3.4000 | 3.3100 | 3.3200 | 3.2129 | 25,990 |
04 Jan 2024 | 3.3200 | 3.3200 | 3.3100 | 3.3100 | 3.2032 | 2,328 |
03 Jan 2024 | 3.3300 | 3.4000 | 3.3200 | 3.3200 | 3.2129 | 11,706 |
02 Jan 2024 | 3.3700 | 3.3800 | 3.3300 | 3.3300 | 3.2226 | 11,026 |
29 Dec 2023 | 3.3900 | 3.4400 | 3.3700 | 3.3700 | 3.2613 | 7,649 |
28 Dec 2023 | 3.3700 | 3.4000 | 3.3400 | 3.3900 | 3.2806 | 3,942 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |