Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
03 May 2024 | 0.08 Dividend | |||||
02 May 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0200 | - |
30 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0592 | - |
29 Apr 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0396 | - |
26 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0200 | - |
25 Apr 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0004 | - |
24 Apr 2024 | 4.0800 | 4.1800 | 4.0800 | 4.1800 | 4.0984 | 114 |
23 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9220 | - |
22 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9220 | - |
19 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8043 | - |
18 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7847 | - |
17 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7847 | - |
16 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7259 | - |
15 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8239 | - |
12 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8631 | - |
11 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8827 | - |
10 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9416 | - |
09 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9416 | - |
08 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9220 | - |
05 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8827 | - |
04 Apr 2024 | 3.9400 | 4.0400 | 3.9400 | 4.0400 | 3.9612 | 3 |
03 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8631 | - |
02 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9023 | - |
28 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9023 | - |
27 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9023 | - |
26 Mar 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8827 | - |
25 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8631 | - |
22 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9023 | - |
21 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9220 | - |
20 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8239 | - |
19 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8435 | - |
18 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9023 | - |
15 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9416 | - |
14 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9416 | - |
13 Mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0592 | 529 |
12 Mar 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9808 | - |
11 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9416 | - |
08 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8239 | - |
07 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7455 | - |
06 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7651 | - |
05 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7259 | - |
04 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7259 | - |
01 Mar 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7847 | - |
29 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7847 | - |
28 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8631 | - |
27 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9416 | - |
26 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9808 | - |
23 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0396 | - |
22 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1180 | - |
21 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0592 | - |
20 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0592 | - |
19 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.0984 | - |
16 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0592 | - |
15 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9612 | - |
14 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9416 | - |
13 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9808 | - |
12 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9416 | - |
09 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9416 | - |
08 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9808 | - |
07 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0004 | - |
06 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9612 | - |
05 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9612 | - |
02 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0592 | - |
01 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9808 | - |
31 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.0984 | - |
30 Jan 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1180 | - |
29 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.0984 | - |
26 Jan 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1377 | - |
25 Jan 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1180 | - |
24 Jan 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1573 | - |
23 Jan 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1769 | - |
22 Jan 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.1965 | - |
19 Jan 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1769 | - |
18 Jan 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1377 | - |
17 Jan 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1769 | - |
16 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2357 | - |
15 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2357 | - |
12 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2357 | - |
11 Jan 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2945 | - |
10 Jan 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2749 | - |
09 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3141 | - |
08 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3141 | - |
05 Jan 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2749 | - |
04 Jan 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2749 | - |
03 Jan 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3338 | - |
02 Jan 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3730 | - |
29 Dec 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4318 | - |
28 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4122 | - |
27 Dec 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3730 | - |
22 Dec 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2553 | - |
21 Dec 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2553 | - |
20 Dec 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2357 | - |
19 Dec 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2749 | - |
18 Dec 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3338 | - |
15 Dec 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4514 | - |
14 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3141 | - |
13 Dec 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1573 | - |
12 Dec 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2161 | - |
11 Dec 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1573 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |