Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 4.2000 | 4.2300 | 4.1800 | 4.1900 | 4.1900 | 2,404,900 |
30 Apr 2024 | 4.2300 | 4.2400 | 4.2000 | 4.2000 | 4.2000 | 4,696,100 |
29 Apr 2024 | 4.2400 | 4.2400 | 4.2100 | 4.2300 | 4.2300 | 3,080,100 |
26 Apr 2024 | 4.2300 | 4.2400 | 4.2100 | 4.2400 | 4.2400 | 740,700 |
25 Apr 2024 | 4.2300 | 4.2400 | 4.2100 | 4.2300 | 4.2300 | 2,763,800 |
24 Apr 2024 | 4.2100 | 4.2400 | 4.1900 | 4.2300 | 4.2300 | 3,092,600 |
23 Apr 2024 | 4.1900 | 4.2200 | 4.1600 | 4.1800 | 4.1800 | 7,263,200 |
22 Apr 2024 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 4,915,000 |
19 Apr 2024 | 4.1900 | 4.1900 | 4.1100 | 4.1500 | 4.1500 | 5,677,600 |
18 Apr 2024 | 4.1200 | 4.1900 | 4.1100 | 4.1700 | 4.1700 | 3,342,200 |
17 Apr 2024 | 4.1000 | 4.1500 | 4.1000 | 4.1200 | 4.1200 | 3,593,000 |
16 Apr 2024 | 4.1700 | 4.1700 | 4.0900 | 4.1000 | 4.1000 | 15,618,800 |
15 Apr 2024 | 4.2100 | 4.2200 | 4.1400 | 4.1800 | 4.1800 | 7,988,000 |
12 Apr 2024 | 4.2300 | 4.2400 | 4.1700 | 4.2400 | 4.2400 | 4,583,900 |
09 Apr 2024 | 4.2500 | 4.2700 | 4.2300 | 4.2300 | 4.2300 | 1,617,900 |
08 Apr 2024 | 4.2100 | 4.2500 | 4.2100 | 4.2400 | 4.2400 | 2,262,000 |
05 Apr 2024 | 4.2200 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 4,238,400 |
04 Apr 2024 | 4.2000 | 4.2300 | 4.2000 | 4.2200 | 4.2200 | 4,827,200 |
03 Apr 2024 | 4.2400 | 4.2400 | 4.2000 | 4.2100 | 4.2100 | 7,845,200 |
02 Apr 2024 | 4.2100 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | 9,785,100 |
01 Apr 2024 | 4.1900 | 4.2200 | 4.1900 | 4.2100 | 4.2100 | 3,648,400 |
29 Mar 2024 | 4.1600 | 4.2000 | 4.1600 | 4.1900 | 4.1900 | 4,619,900 |
27 Mar 2024 | 4.1600 | 4.1700 | 4.1400 | 4.1700 | 4.1700 | 5,739,700 |
26 Mar 2024 | 4.1200 | 4.1800 | 4.1100 | 4.1500 | 4.1500 | 4,788,900 |
25 Mar 2024 | 4.1100 | 4.1700 | 4.0800 | 4.1200 | 4.1200 | 7,329,000 |
22 Mar 2024 | 4.1300 | 4.1300 | 4.0900 | 4.1100 | 4.1100 | 3,127,800 |
21 Mar 2024 | 4.0800 | 4.1300 | 4.0800 | 4.1200 | 4.1200 | 5,592,700 |
20 Mar 2024 | 4.1200 | 4.1200 | 4.0700 | 4.0800 | 4.0800 | 6,034,400 |
19 Mar 2024 | 4.0900 | 4.1300 | 4.0600 | 4.1200 | 4.1200 | 9,483,900 |
18 Mar 2024 | 4.1000 | 4.1100 | 4.0800 | 4.0900 | 4.0900 | 9,988,600 |
15 Mar 2024 | 4.0700 | 4.1300 | 4.0600 | 4.1000 | 4.1000 | 30,805,000 |
14 Mar 2024 | 4.0200 | 4.0800 | 4.0100 | 4.0700 | 4.0700 | 9,475,400 |
13 Mar 2024 | 4.0400 | 4.0500 | 3.9900 | 4.0200 | 4.0200 | 17,197,300 |
12 Mar 2024 | 4.0000 | 4.0500 | 3.9800 | 4.0300 | 4.0300 | 22,640,900 |
11 Mar 2024 | 4.1200 | 4.1400 | 3.9800 | 3.9800 | 3.9800 | 59,863,400 |
08 Mar 2024 | 3.9900 | 4.1500 | 3.9400 | 4.1300 | 4.1300 | 67,009,500 |
07 Mar 2024 | 3.9600 | 4.0000 | 3.9200 | 3.9500 | 3.9500 | 35,210,100 |
06 Mar 2024 | 4.1000 | 4.1000 | 3.9500 | 3.9900 | 3.9900 | 40,085,600 |
05 Mar 2024 | 4.2500 | 4.2500 | 4.1700 | 4.2000 | 4.2000 | 5,602,400 |
04 Mar 2024 | 4.2500 | 4.3200 | 4.2300 | 4.2400 | 4.2400 | 3,294,900 |
01 Mar 2024 | 4.3100 | 4.3300 | 4.2600 | 4.2800 | 4.2800 | 7,205,800 |
29 Feb 2024 | 4.3400 | 4.3600 | 4.3000 | 4.3400 | 4.3400 | 12,560,200 |
28 Feb 2024 | 4.2900 | 4.3500 | 4.2700 | 4.3300 | 4.3300 | 3,061,600 |
27 Feb 2024 | 4.3100 | 4.3100 | 4.2100 | 4.3000 | 4.3000 | 7,488,000 |
26 Feb 2024 | 4.3500 | 4.3500 | 4.2800 | 4.3100 | 4.3100 | 2,515,600 |
23 Feb 2024 | 4.3500 | 4.3600 | 4.3200 | 4.3500 | 4.3500 | 3,286,300 |
22 Feb 2024 | 4.3500 | 4.3700 | 4.3400 | 4.3700 | 4.3700 | 1,019,300 |
21 Feb 2024 | 4.4000 | 4.4000 | 4.3300 | 4.3700 | 4.3700 | 2,230,400 |
20 Feb 2024 | 4.3800 | 4.4500 | 4.3600 | 4.4100 | 4.4100 | 3,596,100 |
19 Feb 2024 | 4.4000 | 4.4000 | 4.3600 | 4.3800 | 4.3800 | 610,300 |
16 Feb 2024 | 4.3400 | 4.3900 | 4.3300 | 4.3900 | 4.3900 | 1,587,300 |
15 Feb 2024 | 4.3500 | 4.3600 | 4.2900 | 4.3300 | 4.3300 | 1,527,100 |
14 Feb 2024 | 4.2900 | 4.3600 | 4.2800 | 4.3400 | 4.3400 | 1,958,300 |
13 Feb 2024 | 4.2900 | 4.3200 | 4.2800 | 4.2900 | 4.2900 | 2,452,000 |
09 Feb 2024 | 4.3000 | 4.3000 | 4.2800 | 4.2900 | 4.2900 | 437,600 |
08 Feb 2024 | 4.3000 | 4.3100 | 4.2800 | 4.2900 | 4.2900 | 1,174,100 |
07 Feb 2024 | 4.2800 | 4.3000 | 4.2600 | 4.2900 | 4.2900 | 1,958,800 |
06 Feb 2024 | 4.2200 | 4.2800 | 4.2200 | 4.2700 | 4.2700 | 1,281,100 |
05 Feb 2024 | 4.2700 | 4.2700 | 4.2200 | 4.2200 | 4.2200 | 888,500 |
02 Feb 2024 | 4.2500 | 4.2800 | 4.2200 | 4.2400 | 4.2400 | 1,567,100 |
31 Jan 2024 | 4.2600 | 4.2800 | 4.2400 | 4.2400 | 4.2400 | 1,219,900 |
30 Jan 2024 | 4.2800 | 4.3000 | 4.2400 | 4.2600 | 4.2600 | 509,300 |
29 Jan 2024 | 4.2800 | 4.3000 | 4.2600 | 4.2900 | 4.2900 | 2,293,300 |
26 Jan 2024 | 4.2500 | 4.2900 | 4.2400 | 4.2800 | 4.2800 | 4,694,700 |
24 Jan 2024 | 4.2600 | 4.2800 | 4.2400 | 4.2500 | 4.2500 | 593,300 |
23 Jan 2024 | 4.2800 | 4.2800 | 4.2300 | 4.2500 | 4.2500 | 2,584,200 |
22 Jan 2024 | 4.2200 | 4.2800 | 4.2200 | 4.2700 | 4.2700 | 3,754,200 |
19 Jan 2024 | 4.2400 | 4.2400 | 4.1900 | 4.2200 | 4.2200 | 1,776,900 |
18 Jan 2024 | 4.2300 | 4.2400 | 4.1900 | 4.2400 | 4.2400 | 4,680,700 |
17 Jan 2024 | 4.2200 | 4.2500 | 4.1900 | 4.2300 | 4.2300 | 5,165,800 |
16 Jan 2024 | 4.2200 | 4.2500 | 4.2200 | 4.2500 | 4.2500 | 3,999,500 |
15 Jan 2024 | 4.1900 | 4.2400 | 4.1800 | 4.2300 | 4.2300 | 2,329,400 |
12 Jan 2024 | 4.1800 | 4.2000 | 4.1700 | 4.1900 | 4.1900 | 2,609,900 |
11 Jan 2024 | 4.1500 | 4.2200 | 4.1500 | 4.1800 | 4.1800 | 5,365,900 |
10 Jan 2024 | 4.1600 | 4.1700 | 4.1300 | 4.1500 | 4.1500 | 4,907,900 |
09 Jan 2024 | 4.2000 | 4.2400 | 4.1600 | 4.1800 | 4.1800 | 1,849,600 |
08 Jan 2024 | 4.2000 | 4.2400 | 4.1900 | 4.2200 | 4.2200 | 3,692,500 |
05 Jan 2024 | 4.1000 | 4.2200 | 4.1000 | 4.2100 | 4.2100 | 6,979,300 |
04 Jan 2024 | 4.1000 | 4.1300 | 4.0900 | 4.1100 | 4.1100 | 2,927,400 |
03 Jan 2024 | 4.0400 | 4.1200 | 4.0200 | 4.1100 | 4.1100 | 2,075,800 |
02 Jan 2024 | 4.0200 | 4.0400 | 4.0100 | 4.0300 | 4.0300 | 1,244,500 |
29 Dec 2023 | 4.0300 | 4.0500 | 4.0000 | 4.0100 | 4.0100 | 1,481,500 |
28 Dec 2023 | 4.0300 | 4.0400 | 4.0100 | 4.0400 | 4.0400 | 914,300 |
27 Dec 2023 | 4.0100 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 744,600 |
26 Dec 2023 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 819,400 |
22 Dec 2023 | 4.0100 | 4.0400 | 4.0100 | 4.0300 | 4.0300 | 479,900 |
21 Dec 2023 | 4.0200 | 4.0300 | 4.0000 | 4.0100 | 4.0100 | 1,464,600 |
20 Dec 2023 | 4.0600 | 4.0700 | 4.0000 | 4.0300 | 4.0300 | 3,662,300 |
19 Dec 2023 | 4.0600 | 4.0800 | 4.0400 | 4.0700 | 4.0700 | 2,468,900 |
18 Dec 2023 | 4.0500 | 4.0800 | 4.0300 | 4.0600 | 4.0600 | 1,473,000 |
15 Dec 2023 | 4.0500 | 4.0700 | 4.0200 | 4.0500 | 4.0500 | 3,361,900 |
14 Dec 2023 | 4.0100 | 4.0700 | 4.0000 | 4.0600 | 4.0600 | 2,473,300 |
13 Dec 2023 | 4.0200 | 4.0200 | 3.9900 | 4.0000 | 4.0000 | 655,600 |
12 Dec 2023 | 4.0000 | 4.0300 | 3.9900 | 4.0200 | 4.0200 | 2,070,700 |
12 Dec 2023 | 0.06 Dividend | |||||
11 Dec 2023 | 4.0200 | 4.0600 | 4.0200 | 4.0400 | 3.9800 | 2,382,600 |
08 Dec 2023 | 4.0200 | 4.0300 | 4.0100 | 4.0200 | 3.9603 | 1,163,400 |
07 Dec 2023 | 4.0400 | 4.0600 | 3.9900 | 4.0400 | 3.9800 | 1,528,200 |
06 Dec 2023 | 4.0500 | 4.0500 | 4.0200 | 4.0400 | 3.9800 | 926,900 |
05 Dec 2023 | 4.0400 | 4.0600 | 4.0100 | 4.0400 | 3.9800 | 4,820,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |