Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 301 |
16 May 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3100 | 3.3100 | 28,100 |
15 May 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3300 | 3.3300 | 37,400 |
14 May 2024 | 3.3100 | 3.3100 | 3.2800 | 3.2900 | 3.2900 | 41,900 |
14 May 2024 | 0.014 Dividend | |||||
13 May 2024 | 3.2900 | 3.3100 | 3.2900 | 3.3100 | 3.2960 | 33,400 |
10 May 2024 | 3.2900 | 3.3200 | 3.2900 | 3.3100 | 3.2960 | 61,800 |
09 May 2024 | 3.3200 | 3.3200 | 3.2600 | 3.3100 | 3.2960 | 60,400 |
08 May 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3100 | 3.2960 | 72,800 |
07 May 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3300 | 3.3159 | 57,100 |
06 May 2024 | 3.3000 | 3.3100 | 3.2800 | 3.2900 | 3.2761 | 47,200 |
03 May 2024 | 3.2700 | 3.3100 | 3.2700 | 3.2900 | 3.2761 | 95,900 |
02 May 2024 | 3.2400 | 3.2700 | 3.2400 | 3.2700 | 3.2562 | 25,400 |
01 May 2024 | 3.2300 | 3.2600 | 3.2300 | 3.2600 | 3.2462 | 64,400 |
30 Apr 2024 | 3.2300 | 3.2400 | 3.2200 | 3.2400 | 3.2263 | 44,700 |
29 Apr 2024 | 3.2200 | 3.2300 | 3.2000 | 3.2200 | 3.2064 | 34,000 |
26 Apr 2024 | 3.2100 | 3.2300 | 3.2000 | 3.2200 | 3.2064 | 74,100 |
25 Apr 2024 | 3.2100 | 3.2200 | 3.2100 | 3.2100 | 3.1964 | 39,600 |
24 Apr 2024 | 3.2500 | 3.2500 | 3.2200 | 3.2200 | 3.2064 | 82,100 |
23 Apr 2024 | 3.2300 | 3.2600 | 3.2300 | 3.2400 | 3.2263 | 149,700 |
22 Apr 2024 | 3.2600 | 3.2600 | 3.2300 | 3.2400 | 3.2263 | 39,800 |
19 Apr 2024 | 3.2500 | 3.2500 | 3.2400 | 3.2400 | 3.2263 | 35,500 |
18 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2363 | 200 |
17 Apr 2024 | 3.2400 | 3.2600 | 3.2300 | 3.2500 | 3.2363 | 10,200 |
16 Apr 2024 | 3.2300 | 3.2400 | 3.2200 | 3.2300 | 3.2163 | 51,300 |
16 Apr 2024 | 0.014 Dividend | |||||
15 Apr 2024 | 3.2600 | 3.2600 | 3.2400 | 3.2500 | 3.2223 | 22,200 |
12 Apr 2024 | 3.2400 | 3.2800 | 3.2400 | 3.2600 | 3.2322 | 19,100 |
11 Apr 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2600 | 3.2322 | 38,500 |
10 Apr 2024 | 3.2800 | 3.2800 | 3.2600 | 3.2700 | 3.2421 | 52,400 |
09 Apr 2024 | 3.3000 | 3.3100 | 3.3000 | 3.3100 | 3.2818 | 24,600 |
08 Apr 2024 | 3.3000 | 3.3000 | 3.2700 | 3.3000 | 3.2719 | 45,900 |
05 Apr 2024 | 3.2900 | 3.3000 | 3.2900 | 3.3000 | 3.2719 | 27,700 |
04 Apr 2024 | 3.3100 | 3.3200 | 3.2900 | 3.2900 | 3.2620 | 28,900 |
03 Apr 2024 | 3.3400 | 3.3400 | 3.3100 | 3.3200 | 3.2917 | 57,100 |
02 Apr 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3200 | 3.2917 | 16,200 |
01 Apr 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3100 | 3.2818 | 30,600 |
28 Mar 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3300 | 3.3016 | 64,000 |
27 Mar 2024 | 3.3300 | 3.3400 | 3.3300 | 3.3300 | 3.3016 | 70,100 |
26 Mar 2024 | 3.3300 | 3.3300 | 3.3100 | 3.3300 | 3.3016 | 36,600 |
25 Mar 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.2917 | 84,400 |
22 Mar 2024 | 3.3200 | 3.3300 | 3.3200 | 3.3300 | 3.3016 | 129,500 |
21 Mar 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3200 | 3.2917 | 37,400 |
20 Mar 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3200 | 3.2917 | 50,800 |
19 Mar 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.2917 | 29,600 |
18 Mar 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3200 | 3.2917 | 47,800 |
15 Mar 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3200 | 3.2917 | 25,800 |
14 Mar 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3100 | 3.2818 | 68,300 |
13 Mar 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.2917 | 5,500 |
12 Mar 2024 | 3.3100 | 3.3200 | 3.3100 | 3.3200 | 3.2917 | 18,300 |
12 Mar 2024 | 0.014 Dividend | |||||
11 Mar 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.2778 | 17,700 |
08 Mar 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.2778 | 59,000 |
07 Mar 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3200 | 3.2778 | 81,100 |
06 Mar 2024 | 3.3100 | 3.3100 | 3.3000 | 3.3100 | 3.2680 | 32,800 |
05 Mar 2024 | 3.2900 | 3.3100 | 3.2800 | 3.3000 | 3.2581 | 39,300 |
04 Mar 2024 | 3.3000 | 3.3100 | 3.2800 | 3.2800 | 3.2383 | 35,800 |
01 Mar 2024 | 3.2700 | 3.3000 | 3.2700 | 3.2800 | 3.2383 | 54,900 |
29 Feb 2024 | 3.2800 | 3.2900 | 3.2700 | 3.2700 | 3.2285 | 111,800 |
28 Feb 2024 | 3.2600 | 3.2700 | 3.2500 | 3.2700 | 3.2285 | 117,600 |
27 Feb 2024 | 3.2700 | 3.2900 | 3.2500 | 3.2600 | 3.2186 | 212,100 |
26 Feb 2024 | 3.3200 | 3.3200 | 3.2700 | 3.2700 | 3.2285 | 97,700 |
23 Feb 2024 | 3.3300 | 3.3300 | 3.3000 | 3.3000 | 3.2581 | 110,800 |
22 Feb 2024 | 3.3300 | 3.3300 | 3.3100 | 3.3300 | 3.2877 | 44,600 |
21 Feb 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3100 | 3.2680 | 98,100 |
20 Feb 2024 | 3.2900 | 3.3200 | 3.2900 | 3.3100 | 3.2680 | 49,800 |
16 Feb 2024 | 3.3000 | 3.3100 | 3.2900 | 3.3000 | 3.2581 | 39,700 |
15 Feb 2024 | 3.2900 | 3.3100 | 3.2800 | 3.3100 | 3.2680 | 85,000 |
14 Feb 2024 | 3.2800 | 3.3000 | 3.2700 | 3.2800 | 3.2383 | 94,300 |
13 Feb 2024 | 3.2700 | 3.2800 | 3.2500 | 3.2600 | 3.2186 | 63,800 |
13 Feb 2024 | 0.013 Dividend | |||||
12 Feb 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3000 | 3.2453 | 39,900 |
09 Feb 2024 | 3.3100 | 3.3300 | 3.2700 | 3.2800 | 3.2256 | 292,100 |
08 Feb 2024 | 3.3000 | 3.3000 | 3.2900 | 3.3000 | 3.2453 | 107,900 |
07 Feb 2024 | 3.3200 | 3.3200 | 3.2900 | 3.3100 | 3.2551 | 108,100 |
06 Feb 2024 | 3.2900 | 3.3200 | 3.2800 | 3.3200 | 3.2649 | 45,200 |
05 Feb 2024 | 3.2900 | 3.3000 | 3.2800 | 3.2900 | 3.2354 | 76,000 |
02 Feb 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3000 | 3.2453 | 60,200 |
01 Feb 2024 | 3.3200 | 3.3500 | 3.3200 | 3.3200 | 3.2649 | 64,200 |
31 Jan 2024 | 3.2800 | 3.3100 | 3.2800 | 3.3000 | 3.2453 | 35,900 |
30 Jan 2024 | 3.2900 | 3.3000 | 3.2600 | 3.2600 | 3.2059 | 98,000 |
29 Jan 2024 | 3.2600 | 3.2800 | 3.2500 | 3.2800 | 3.2256 | 60,800 |
26 Jan 2024 | 3.2900 | 3.2900 | 3.2500 | 3.2500 | 3.1961 | 69,900 |
25 Jan 2024 | 3.2600 | 3.2700 | 3.2500 | 3.2700 | 3.2158 | 54,000 |
24 Jan 2024 | 3.2700 | 3.2700 | 3.2400 | 3.2400 | 3.1863 | 33,800 |
23 Jan 2024 | 3.2700 | 3.2700 | 3.2500 | 3.2500 | 3.1961 | 26,700 |
22 Jan 2024 | 3.2700 | 3.3000 | 3.2400 | 3.2600 | 3.2059 | 33,600 |
19 Jan 2024 | 3.2900 | 3.2900 | 3.2500 | 3.2600 | 3.2059 | 49,500 |
18 Jan 2024 | 3.3000 | 3.3000 | 3.2700 | 3.2800 | 3.2256 | 19,700 |
17 Jan 2024 | 3.3000 | 3.3300 | 3.2700 | 3.2900 | 3.2354 | 88,500 |
16 Jan 2024 | 3.3100 | 3.3200 | 3.2700 | 3.3000 | 3.2453 | 102,800 |
16 Jan 2024 | 0.012 Dividend | |||||
12 Jan 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3100 | 3.2433 | 16,900 |
11 Jan 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3000 | 3.2335 | 38,400 |
10 Jan 2024 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.2335 | 47,100 |
09 Jan 2024 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.2335 | 48,100 |
08 Jan 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3100 | 3.2433 | 129,800 |
05 Jan 2024 | 3.3000 | 3.3100 | 3.2900 | 3.3000 | 3.2335 | 213,000 |
04 Jan 2024 | 3.3200 | 3.3200 | 3.2900 | 3.3000 | 3.2335 | 31,300 |
03 Jan 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3100 | 3.2433 | 37,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |