Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 3.4900 | 3.5400 | 3.4700 | 3.5200 | 3.5200 | 972,255 |
09 May 2024 | 3.5000 | 3.5200 | 3.4500 | 3.4800 | 3.4800 | 1,421,363 |
08 May 2024 | 3.5300 | 3.5400 | 3.4800 | 3.5300 | 3.5300 | 1,359,322 |
07 May 2024 | 3.4400 | 3.4700 | 3.4200 | 3.4700 | 3.4700 | 1,039,819 |
06 May 2024 | 3.4400 | 3.4600 | 3.4000 | 3.4200 | 3.4200 | 1,220,474 |
03 May 2024 | 3.4300 | 3.4400 | 3.4000 | 3.4200 | 3.4200 | 820,711 |
02 May 2024 | 3.4300 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 1,130,563 |
01 May 2024 | 3.3400 | 3.4000 | 3.3100 | 3.3900 | 3.3900 | 1,259,146 |
30 Apr 2024 | 3.4400 | 3.4400 | 3.3800 | 3.3900 | 3.3900 | 1,632,392 |
29 Apr 2024 | 3.3900 | 3.4450 | 3.3800 | 3.4400 | 3.4400 | 1,468,152 |
26 Apr 2024 | 3.4000 | 3.4200 | 3.3500 | 3.3500 | 3.3500 | 1,517,361 |
24 Apr 2024 | 3.5100 | 3.5500 | 3.4500 | 3.4600 | 3.4600 | 1,426,828 |
23 Apr 2024 | 3.5200 | 3.5400 | 3.4900 | 3.4900 | 3.4900 | 1,345,611 |
22 Apr 2024 | 3.4800 | 3.5200 | 3.4600 | 3.4900 | 3.4900 | 2,071,276 |
19 Apr 2024 | 3.4800 | 3.5000 | 3.4200 | 3.4400 | 3.4400 | 1,615,141 |
18 Apr 2024 | 3.4400 | 3.5200 | 3.4400 | 3.5000 | 3.5000 | 1,276,409 |
17 Apr 2024 | 3.4900 | 3.5100 | 3.4650 | 3.4700 | 3.4700 | 962,545 |
16 Apr 2024 | 3.5400 | 3.5400 | 3.4500 | 3.4700 | 3.4700 | 1,492,912 |
15 Apr 2024 | 3.5500 | 3.5800 | 3.5300 | 3.5500 | 3.5500 | 1,072,686 |
12 Apr 2024 | 3.5800 | 3.5900 | 3.5400 | 3.5500 | 3.5500 | 1,115,028 |
11 Apr 2024 | 3.5800 | 3.6200 | 3.5450 | 3.5800 | 3.5800 | 1,648,978 |
10 Apr 2024 | 3.6500 | 3.6900 | 3.6500 | 3.6900 | 3.6900 | 1,028,214 |
09 Apr 2024 | 3.6900 | 3.7000 | 3.6400 | 3.6400 | 3.6400 | 1,208,603 |
08 Apr 2024 | 3.6700 | 3.7200 | 3.6700 | 3.6900 | 3.6900 | 1,049,508 |
05 Apr 2024 | 3.6700 | 3.6700 | 3.6350 | 3.6600 | 3.6600 | 1,164,135 |
04 Apr 2024 | 3.6000 | 3.6900 | 3.6000 | 3.6800 | 3.6800 | 1,210,708 |
03 Apr 2024 | 3.7300 | 3.7350 | 3.5900 | 3.6000 | 3.6000 | 2,128,511 |
02 Apr 2024 | 3.8000 | 3.8100 | 3.7300 | 3.7400 | 3.7400 | 1,816,282 |
28 Mar 2024 | 3.7800 | 3.8500 | 3.7500 | 3.8200 | 3.8200 | 2,345,586 |
27 Mar 2024 | 3.7600 | 3.7600 | 3.7100 | 3.7400 | 3.7400 | 1,144,827 |
27 Mar 2024 | 0.065 Dividend | |||||
26 Mar 2024 | 3.7900 | 3.8150 | 3.7700 | 3.7900 | 3.7250 | 1,052,486 |
25 Mar 2024 | 3.7700 | 3.8200 | 3.7700 | 3.8100 | 3.7447 | 877,879 |
22 Mar 2024 | 3.7900 | 3.8200 | 3.7600 | 3.7600 | 3.6955 | 1,381,629 |
21 Mar 2024 | 3.7900 | 3.8100 | 3.7700 | 3.7900 | 3.7250 | 1,376,040 |
20 Mar 2024 | 3.7900 | 3.7900 | 3.7300 | 3.7400 | 3.6759 | 924,228 |
19 Mar 2024 | 3.7200 | 3.7700 | 3.7200 | 3.7600 | 3.6955 | 1,121,194 |
18 Mar 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7100 | 3.6464 | 1,768,663 |
15 Mar 2024 | 3.7300 | 3.7700 | 3.7100 | 3.7600 | 3.6955 | 3,089,376 |
14 Mar 2024 | 3.7400 | 3.7800 | 3.7300 | 3.7700 | 3.7053 | 1,128,904 |
13 Mar 2024 | 3.7800 | 3.8100 | 3.7500 | 3.7600 | 3.6955 | 845,470 |
12 Mar 2024 | 3.8000 | 3.8300 | 3.7900 | 3.7900 | 3.7250 | 753,549 |
11 Mar 2024 | 3.7700 | 3.8150 | 3.7600 | 3.8000 | 3.7348 | 701,733 |
08 Mar 2024 | 3.7400 | 3.8300 | 3.7300 | 3.8000 | 3.7348 | 1,416,348 |
07 Mar 2024 | 3.7300 | 3.7400 | 3.6750 | 3.7400 | 3.6759 | 1,123,383 |
06 Mar 2024 | 3.6900 | 3.7200 | 3.6700 | 3.6900 | 3.6267 | 911,665 |
05 Mar 2024 | 3.7300 | 3.7400 | 3.6600 | 3.7000 | 3.6365 | 1,350,147 |
04 Mar 2024 | 3.7200 | 3.7900 | 3.7200 | 3.7300 | 3.6660 | 1,358,386 |
01 Mar 2024 | 3.7400 | 3.7600 | 3.6850 | 3.7000 | 3.6365 | 1,520,023 |
29 Feb 2024 | 3.7200 | 3.7300 | 3.6500 | 3.7300 | 3.6660 | 2,152,407 |
28 Feb 2024 | 3.6700 | 3.7300 | 3.6400 | 3.7300 | 3.6660 | 1,691,845 |
27 Feb 2024 | 3.7000 | 3.7100 | 3.6400 | 3.6400 | 3.5776 | 1,672,279 |
26 Feb 2024 | 3.6700 | 3.7000 | 3.6300 | 3.6700 | 3.6071 | 1,182,590 |
23 Feb 2024 | 3.7200 | 3.7450 | 3.6800 | 3.6800 | 3.6169 | 1,061,639 |
22 Feb 2024 | 3.6700 | 3.7200 | 3.6500 | 3.7200 | 3.6562 | 1,334,247 |
21 Feb 2024 | 3.7000 | 3.7200 | 3.6800 | 3.6800 | 3.6169 | 1,980,452 |
20 Feb 2024 | 3.7100 | 3.7200 | 3.6700 | 3.7100 | 3.6464 | 1,202,781 |
19 Feb 2024 | 3.8000 | 3.8000 | 3.6850 | 3.7100 | 3.6464 | 1,437,450 |
16 Feb 2024 | 3.8300 | 3.8400 | 3.7600 | 3.8100 | 3.7447 | 1,242,763 |
15 Feb 2024 | 3.7300 | 3.7900 | 3.7200 | 3.7700 | 3.7053 | 1,530,876 |
14 Feb 2024 | 3.6600 | 3.7300 | 3.6500 | 3.6900 | 3.6267 | 1,570,010 |
13 Feb 2024 | 3.7800 | 3.8250 | 3.7700 | 3.7800 | 3.7152 | 968,501 |
12 Feb 2024 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | 3.6857 | 974,033 |
09 Feb 2024 | 3.8500 | 3.8700 | 3.8100 | 3.8100 | 3.7447 | 2,890,269 |
08 Feb 2024 | 3.7900 | 3.9400 | 3.7800 | 3.8700 | 3.8036 | 1,500,735 |
07 Feb 2024 | 3.7000 | 3.7800 | 3.7000 | 3.7500 | 3.6857 | 2,768,608 |
06 Feb 2024 | 3.6500 | 3.7000 | 3.6100 | 3.6700 | 3.6071 | 2,264,926 |
05 Feb 2024 | 3.7000 | 3.7300 | 3.6600 | 3.7000 | 3.6365 | 1,095,413 |
02 Feb 2024 | 3.7300 | 3.8000 | 3.7300 | 3.7800 | 3.7152 | 2,257,246 |
01 Feb 2024 | 3.7200 | 3.7300 | 3.6650 | 3.7000 | 3.6365 | 2,275,554 |
31 Jan 2024 | 3.7000 | 3.7700 | 3.6900 | 3.7500 | 3.6857 | 3,401,059 |
30 Jan 2024 | 3.6600 | 3.7000 | 3.6500 | 3.7000 | 3.6365 | 1,771,761 |
29 Jan 2024 | 3.6300 | 3.6500 | 3.5900 | 3.6300 | 3.5677 | 1,256,774 |
25 Jan 2024 | 3.6100 | 3.6100 | 3.5150 | 3.5700 | 3.5088 | 1,441,055 |
24 Jan 2024 | 3.5300 | 3.6100 | 3.5150 | 3.6100 | 3.5481 | 917,805 |
23 Jan 2024 | 3.5300 | 3.5450 | 3.5000 | 3.5200 | 3.4596 | 1,179,924 |
22 Jan 2024 | 3.4800 | 3.5600 | 3.4800 | 3.5400 | 3.4793 | 1,353,535 |
19 Jan 2024 | 3.5100 | 3.5100 | 3.4500 | 3.4600 | 3.4007 | 2,115,165 |
18 Jan 2024 | 3.4700 | 3.4950 | 3.4400 | 3.4400 | 3.3810 | 3,409,875 |
17 Jan 2024 | 3.5600 | 3.5600 | 3.4900 | 3.5200 | 3.4596 | 1,581,332 |
16 Jan 2024 | 3.5700 | 3.5900 | 3.5150 | 3.5700 | 3.5088 | 1,848,028 |
15 Jan 2024 | 3.6300 | 3.6400 | 3.5800 | 3.5900 | 3.5284 | 504,728 |
12 Jan 2024 | 3.6500 | 3.6750 | 3.6400 | 3.6600 | 3.5972 | 765,786 |
11 Jan 2024 | 3.6800 | 3.6800 | 3.6500 | 3.6800 | 3.6169 | 1,353,570 |
10 Jan 2024 | 3.6700 | 3.6750 | 3.6300 | 3.6600 | 3.5972 | 643,147 |
09 Jan 2024 | 3.6700 | 3.6800 | 3.6300 | 3.6400 | 3.5776 | 1,077,960 |
08 Jan 2024 | 3.6200 | 3.6500 | 3.5900 | 3.6200 | 3.5579 | 698,955 |
05 Jan 2024 | 3.6100 | 3.6550 | 3.6100 | 3.6300 | 3.5677 | 766,191 |
04 Jan 2024 | 3.6200 | 3.6400 | 3.5850 | 3.6100 | 3.5481 | 1,171,218 |
03 Jan 2024 | 3.6800 | 3.6800 | 3.6200 | 3.6300 | 3.5677 | 1,349,544 |
02 Jan 2024 | 3.7500 | 3.7850 | 3.6900 | 3.7000 | 3.6365 | 857,109 |
29 Dec 2023 | 3.8100 | 3.8100 | 3.7500 | 3.7600 | 3.6955 | 1,515,642 |
28 Dec 2023 | 3.7800 | 3.8000 | 3.7500 | 3.8000 | 3.7348 | 1,240,470 |
28 Dec 2023 | 0.065 Dividend | |||||
27 Dec 2023 | 3.7600 | 3.8050 | 3.7500 | 3.8000 | 3.6709 | 1,186,149 |
22 Dec 2023 | 3.7600 | 3.7700 | 3.7250 | 3.7300 | 3.6033 | 637,029 |
21 Dec 2023 | 3.8100 | 3.8300 | 3.7400 | 3.7500 | 3.6226 | 2,708,936 |
20 Dec 2023 | 3.8100 | 3.8400 | 3.7700 | 3.8300 | 3.6999 | 1,858,203 |
19 Dec 2023 | 3.7100 | 3.7800 | 3.7000 | 3.7500 | 3.6226 | 1,628,817 |
18 Dec 2023 | 3.7800 | 3.7900 | 3.7000 | 3.7100 | 3.5840 | 2,854,962 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |