Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.1100 | 4.1400 | 4.1000 | 4.1200 | 4.1200 | 31,959,200 |
02 May 2024 | 4.1200 | 4.1500 | 4.0900 | 4.1000 | 4.1000 | 35,165,000 |
30 Apr 2024 | 4.1800 | 4.1900 | 4.1200 | 4.1200 | 4.1200 | 35,196,100 |
29 Apr 2024 | 4.2100 | 4.2200 | 4.1800 | 4.1800 | 4.1800 | 14,843,500 |
26 Apr 2024 | 4.2200 | 4.2300 | 4.1900 | 4.2100 | 4.2100 | 7,923,600 |
25 Apr 2024 | 4.2600 | 4.2600 | 4.2300 | 4.2300 | 4.2300 | 17,279,200 |
24 Apr 2024 | 4.2200 | 4.2700 | 4.2100 | 4.2500 | 4.2500 | 20,944,900 |
23 Apr 2024 | 4.1900 | 4.2500 | 4.1800 | 4.2100 | 4.2100 | 24,050,100 |
22 Apr 2024 | 4.1500 | 4.2100 | 4.1500 | 4.2000 | 4.2000 | 12,448,700 |
19 Apr 2024 | 4.1500 | 4.1900 | 4.1400 | 4.1500 | 4.1500 | 14,865,600 |
18 Apr 2024 | 4.1500 | 4.1700 | 4.1200 | 4.1400 | 4.1400 | 14,350,700 |
17 Apr 2024 | 4.1100 | 4.1700 | 4.1000 | 4.1500 | 4.1500 | 18,664,000 |
16 Apr 2024 | 4.1200 | 4.1400 | 4.1000 | 4.1000 | 4.1000 | 22,006,100 |
15 Apr 2024 | 4.1700 | 4.1800 | 4.1200 | 4.1200 | 4.1200 | 16,898,900 |
12 Apr 2024 | 4.1900 | 4.2000 | 4.1600 | 4.1800 | 4.1800 | 15,882,300 |
09 Apr 2024 | 4.1900 | 4.2100 | 4.1700 | 4.1900 | 4.1900 | 13,498,700 |
08 Apr 2024 | 4.1900 | 4.2000 | 4.1700 | 4.1900 | 4.1900 | 19,929,100 |
05 Apr 2024 | 4.2100 | 4.2100 | 4.1700 | 4.1800 | 4.1800 | 13,110,300 |
04 Apr 2024 | 4.1600 | 4.2300 | 4.1400 | 4.2100 | 4.2100 | 23,803,600 |
03 Apr 2024 | 4.2300 | 4.2400 | 4.1600 | 4.1600 | 4.1600 | 25,263,500 |
02 Apr 2024 | 4.2300 | 4.2500 | 4.2200 | 4.2300 | 4.2300 | 10,873,200 |
01 Apr 2024 | 4.2200 | 4.2600 | 4.2200 | 4.2400 | 4.2400 | 8,088,500 |
29 Mar 2024 | 4.2100 | 4.2500 | 4.2000 | 4.2200 | 4.2200 | 19,877,600 |
27 Mar 2024 | 4.2600 | 4.2600 | 4.2000 | 4.2100 | 4.2100 | 20,600,300 |
26 Mar 2024 | 4.2400 | 4.2600 | 4.2300 | 4.2500 | 4.2500 | 16,271,800 |
25 Mar 2024 | 4.2400 | 4.2500 | 4.2100 | 4.2400 | 4.2400 | 14,713,100 |
22 Mar 2024 | 4.2200 | 4.2500 | 4.2100 | 4.2400 | 4.2400 | 17,502,500 |
21 Mar 2024 | 4.2500 | 4.2600 | 4.2200 | 4.2200 | 4.2200 | 10,024,700 |
20 Mar 2024 | 4.2900 | 4.2900 | 4.2400 | 4.2400 | 4.2400 | 11,803,900 |
19 Mar 2024 | 4.2900 | 4.2900 | 4.2400 | 4.2800 | 4.2800 | 26,636,100 |
18 Mar 2024 | 4.2700 | 4.3000 | 4.2600 | 4.2900 | 4.2900 | 12,110,500 |
15 Mar 2024 | 4.2300 | 4.2900 | 4.2100 | 4.2700 | 4.2700 | 32,001,900 |
14 Mar 2024 | 4.2200 | 4.2300 | 4.1800 | 4.2300 | 4.2300 | 28,185,700 |
13 Mar 2024 | 4.2500 | 4.2600 | 4.1800 | 4.2200 | 4.2200 | 26,996,700 |
13 Mar 2024 | 0.1 Dividend | |||||
12 Mar 2024 | 4.3000 | 4.3300 | 4.2900 | 4.3100 | 4.2100 | 23,946,000 |
11 Mar 2024 | 4.3000 | 4.3200 | 4.2700 | 4.3000 | 4.2002 | 19,399,800 |
08 Mar 2024 | 4.2800 | 4.3200 | 4.2700 | 4.2900 | 4.1905 | 24,972,000 |
07 Mar 2024 | 4.2900 | 4.3500 | 4.2800 | 4.3000 | 4.2002 | 22,291,100 |
06 Mar 2024 | 4.3100 | 4.3400 | 4.2900 | 4.3000 | 4.2002 | 22,000,200 |
05 Mar 2024 | 4.2900 | 4.3200 | 4.2500 | 4.3200 | 4.2198 | 38,814,900 |
04 Mar 2024 | 4.3500 | 4.4100 | 4.3000 | 4.3000 | 4.2002 | 23,785,400 |
01 Mar 2024 | 4.3900 | 4.4200 | 4.3100 | 4.3600 | 4.2588 | 33,244,400 |
29 Feb 2024 | 4.4300 | 4.4600 | 4.4000 | 4.4000 | 4.2979 | 48,736,400 |
28 Feb 2024 | 4.4700 | 4.4900 | 4.4300 | 4.4300 | 4.3272 | 25,931,000 |
27 Feb 2024 | 4.4300 | 4.4800 | 4.4300 | 4.4700 | 4.3663 | 19,013,800 |
26 Feb 2024 | 4.4800 | 4.4800 | 4.4200 | 4.4600 | 4.3565 | 21,472,500 |
23 Feb 2024 | 4.4800 | 4.5000 | 4.4600 | 4.4800 | 4.3761 | 11,139,400 |
22 Feb 2024 | 4.5000 | 4.5100 | 4.4600 | 4.4800 | 4.3761 | 8,731,000 |
21 Feb 2024 | 4.4800 | 4.5200 | 4.4700 | 4.5100 | 4.4054 | 28,422,100 |
20 Feb 2024 | 4.4300 | 4.4800 | 4.4100 | 4.4800 | 4.3761 | 28,881,300 |
19 Feb 2024 | 4.4100 | 4.4300 | 4.3900 | 4.4300 | 4.3272 | 12,529,100 |
16 Feb 2024 | 4.4000 | 4.4200 | 4.3800 | 4.4100 | 4.3077 | 14,089,200 |
15 Feb 2024 | 4.4000 | 4.4100 | 4.3800 | 4.3900 | 4.2881 | 10,631,300 |
14 Feb 2024 | 4.3900 | 4.4100 | 4.3800 | 4.4000 | 4.2979 | 6,846,700 |
13 Feb 2024 | 4.3400 | 4.4000 | 4.3400 | 4.4000 | 4.2979 | 10,327,300 |
09 Feb 2024 | 4.3700 | 4.3800 | 4.3400 | 4.3500 | 4.2491 | 2,942,100 |
08 Feb 2024 | 4.3900 | 4.4200 | 4.3700 | 4.3700 | 4.2686 | 8,365,200 |
07 Feb 2024 | 4.3900 | 4.3900 | 4.3700 | 4.3900 | 4.2881 | 14,235,400 |
06 Feb 2024 | 4.4100 | 4.4200 | 4.3800 | 4.3900 | 4.2881 | 23,973,900 |
05 Feb 2024 | 4.4200 | 4.4500 | 4.4100 | 4.4100 | 4.3077 | 14,364,100 |
02 Feb 2024 | 4.3900 | 4.4400 | 4.3900 | 4.4300 | 4.3272 | 24,070,100 |
31 Jan 2024 | 4.4100 | 4.4200 | 4.3800 | 4.3900 | 4.2881 | 18,344,500 |
30 Jan 2024 | 4.4100 | 4.4200 | 4.3900 | 4.4000 | 4.2979 | 9,349,500 |
29 Jan 2024 | 4.3700 | 4.4200 | 4.3600 | 4.4100 | 4.3077 | 13,539,200 |
26 Jan 2024 | 4.3500 | 4.3900 | 4.3300 | 4.3700 | 4.2686 | 9,603,400 |
24 Jan 2024 | 4.3600 | 4.3800 | 4.3600 | 4.3700 | 4.2686 | 14,257,500 |
23 Jan 2024 | 4.3300 | 4.3700 | 4.3200 | 4.3500 | 4.2491 | 23,332,700 |
22 Jan 2024 | 4.3500 | 4.3700 | 4.3100 | 4.3400 | 4.2393 | 22,297,600 |
19 Jan 2024 | 4.3100 | 4.3700 | 4.3100 | 4.3500 | 4.2491 | 8,487,600 |
18 Jan 2024 | 4.3300 | 4.3700 | 4.2900 | 4.3100 | 4.2100 | 35,536,500 |
17 Jan 2024 | 4.3700 | 4.3700 | 4.3200 | 4.3500 | 4.2491 | 11,074,600 |
16 Jan 2024 | 4.3500 | 4.3800 | 4.3400 | 4.3600 | 4.2588 | 8,381,000 |
15 Jan 2024 | 4.3000 | 4.3600 | 4.3000 | 4.3600 | 4.2588 | 8,937,100 |
12 Jan 2024 | 4.3000 | 4.3100 | 4.2800 | 4.3000 | 4.2002 | 12,800,100 |
11 Jan 2024 | 4.3100 | 4.3400 | 4.2800 | 4.3000 | 4.2002 | 10,936,800 |
10 Jan 2024 | 4.3900 | 4.3900 | 4.3000 | 4.3100 | 4.2100 | 14,896,000 |
09 Jan 2024 | 4.3600 | 4.4000 | 4.3600 | 4.3900 | 4.2881 | 22,495,600 |
08 Jan 2024 | 4.3300 | 4.3700 | 4.3200 | 4.3600 | 4.2588 | 23,074,100 |
05 Jan 2024 | 4.2900 | 4.3300 | 4.2900 | 4.3300 | 4.2295 | 15,439,300 |
04 Jan 2024 | 4.2700 | 4.3200 | 4.2500 | 4.2900 | 4.1905 | 16,120,800 |
03 Jan 2024 | 4.2800 | 4.2800 | 4.2500 | 4.2700 | 4.1709 | 12,400,500 |
02 Jan 2024 | 4.2800 | 4.2800 | 4.2500 | 4.2800 | 4.1807 | 8,576,900 |
29 Dec 2023 | 4.2800 | 4.3100 | 4.2400 | 4.2900 | 4.1905 | 24,568,300 |
28 Dec 2023 | 4.2500 | 4.3000 | 4.2400 | 4.2800 | 4.1807 | 13,996,000 |
27 Dec 2023 | 4.2400 | 4.2600 | 4.2300 | 4.2500 | 4.1514 | 12,207,400 |
26 Dec 2023 | 4.2500 | 4.2600 | 4.2300 | 4.2400 | 4.1416 | 7,990,900 |
22 Dec 2023 | 4.2800 | 4.2900 | 4.2400 | 4.2500 | 4.1514 | 16,125,400 |
21 Dec 2023 | 4.3100 | 4.3200 | 4.2700 | 4.2700 | 4.1709 | 14,744,300 |
20 Dec 2023 | 4.3500 | 4.3700 | 4.2900 | 4.3200 | 4.2198 | 41,065,900 |
19 Dec 2023 | 4.3500 | 4.3600 | 4.3300 | 4.3400 | 4.2393 | 15,342,900 |
18 Dec 2023 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | 4.2491 | 23,950,200 |
15 Dec 2023 | 4.3000 | 4.3400 | 4.2900 | 4.3100 | 4.2100 | 31,911,200 |
14 Dec 2023 | 4.2700 | 4.3100 | 4.2500 | 4.3000 | 4.2002 | 18,552,000 |
13 Dec 2023 | 4.2500 | 4.2600 | 4.2400 | 4.2600 | 4.1612 | 15,616,900 |
12 Dec 2023 | 4.2500 | 4.2600 | 4.2400 | 4.2500 | 4.1514 | 19,935,700 |
11 Dec 2023 | 4.2500 | 4.2600 | 4.2200 | 4.2500 | 4.1514 | 15,767,100 |
08 Dec 2023 | 4.2600 | 4.2700 | 4.2300 | 4.2400 | 4.1416 | 16,161,200 |
07 Dec 2023 | 4.2500 | 4.2700 | 4.2400 | 4.2600 | 4.1612 | 15,959,200 |
06 Dec 2023 | 4.2700 | 4.2800 | 4.2400 | 4.2500 | 4.1514 | 12,996,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |