Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 3.5900 | 3.6100 | 3.5900 | 3.5900 | 3.5900 | 15,070 |
22 May 2024 | 3.6100 | 3.6400 | 3.5900 | 3.5900 | 3.5900 | 42,600 |
21 May 2024 | 3.6300 | 3.6500 | 3.6000 | 3.6100 | 3.6100 | 26,700 |
20 May 2024 | 3.6100 | 3.6400 | 3.6100 | 3.6200 | 3.6200 | 111,300 |
17 May 2024 | 3.6000 | 3.6500 | 3.6000 | 3.6300 | 3.6300 | 12,700 |
16 May 2024 | 3.6100 | 3.6200 | 3.6000 | 3.6100 | 3.6100 | 28,700 |
15 May 2024 | 3.6100 | 3.6400 | 3.6100 | 3.6100 | 3.6100 | 48,900 |
14 May 2024 | 3.6100 | 3.6200 | 3.5600 | 3.5800 | 3.5800 | 67,600 |
14 May 2024 | 0.015 Dividend | |||||
13 May 2024 | 3.6200 | 3.6200 | 3.5900 | 3.6100 | 3.5950 | 40,900 |
10 May 2024 | 3.6100 | 3.6400 | 3.6100 | 3.6100 | 3.5950 | 5,600 |
09 May 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6200 | 3.6050 | 32,100 |
08 May 2024 | 3.6100 | 3.6400 | 3.6000 | 3.6400 | 3.6249 | 25,400 |
07 May 2024 | 3.6100 | 3.6300 | 3.6100 | 3.6200 | 3.6050 | 62,000 |
06 May 2024 | 3.5900 | 3.6100 | 3.5900 | 3.6000 | 3.5850 | 27,800 |
03 May 2024 | 3.5900 | 3.6200 | 3.5900 | 3.5900 | 3.5751 | 111,300 |
02 May 2024 | 3.5400 | 3.5700 | 3.5400 | 3.5700 | 3.5552 | 40,700 |
01 May 2024 | 3.5400 | 3.5700 | 3.5300 | 3.5400 | 3.5253 | 85,700 |
30 Apr 2024 | 3.5400 | 3.5400 | 3.5200 | 3.5300 | 3.5153 | 43,900 |
29 Apr 2024 | 3.5300 | 3.5800 | 3.5100 | 3.5200 | 3.5054 | 24,700 |
26 Apr 2024 | 3.5100 | 3.5400 | 3.5100 | 3.5100 | 3.4954 | 127,300 |
25 Apr 2024 | 3.4900 | 3.5200 | 3.4600 | 3.5200 | 3.5054 | 144,800 |
24 Apr 2024 | 3.4900 | 3.5100 | 3.4900 | 3.5000 | 3.4855 | 29,800 |
23 Apr 2024 | 3.4800 | 3.5100 | 3.4800 | 3.5000 | 3.4855 | 40,000 |
22 Apr 2024 | 3.4800 | 3.5000 | 3.4600 | 3.4900 | 3.4755 | 85,700 |
19 Apr 2024 | 3.5000 | 3.5000 | 3.4700 | 3.4800 | 3.4655 | 19,200 |
18 Apr 2024 | 3.4800 | 3.5000 | 3.4800 | 3.4800 | 3.4655 | 7,000 |
17 Apr 2024 | 3.4900 | 3.4900 | 3.4800 | 3.4900 | 3.4755 | 12,400 |
16 Apr 2024 | 3.4600 | 3.5000 | 3.4600 | 3.4900 | 3.4755 | 19,300 |
16 Apr 2024 | 0.015 Dividend | |||||
15 Apr 2024 | 3.5000 | 3.5100 | 3.4900 | 3.5000 | 3.4705 | 50,400 |
12 Apr 2024 | 3.5000 | 3.5200 | 3.4900 | 3.5200 | 3.4904 | 8,200 |
11 Apr 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 3.4705 | 53,500 |
10 Apr 2024 | 3.5200 | 3.5300 | 3.5000 | 3.5000 | 3.4705 | 37,400 |
09 Apr 2024 | 3.5300 | 3.5400 | 3.5300 | 3.5400 | 3.5102 | 35,400 |
08 Apr 2024 | 3.5200 | 3.5400 | 3.5200 | 3.5400 | 3.5102 | 13,100 |
05 Apr 2024 | 3.5300 | 3.5500 | 3.5100 | 3.5400 | 3.5102 | 58,200 |
04 Apr 2024 | 3.5600 | 3.5700 | 3.5400 | 3.5400 | 3.5102 | 35,700 |
03 Apr 2024 | 3.5600 | 3.5700 | 3.5400 | 3.5700 | 3.5399 | 47,000 |
02 Apr 2024 | 3.5600 | 3.6200 | 3.5600 | 3.5800 | 3.5498 | 40,400 |
01 Apr 2024 | 3.6200 | 3.6200 | 3.5700 | 3.5700 | 3.5399 | 85,000 |
28 Mar 2024 | 3.6000 | 3.6300 | 3.5500 | 3.6300 | 3.5994 | 223,500 |
27 Mar 2024 | 3.5600 | 3.6000 | 3.5600 | 3.5800 | 3.5498 | 131,100 |
26 Mar 2024 | 3.5800 | 3.5800 | 3.5600 | 3.5600 | 3.5300 | 107,000 |
25 Mar 2024 | 3.5700 | 3.5900 | 3.5600 | 3.5700 | 3.5399 | 92,800 |
22 Mar 2024 | 3.6000 | 3.6200 | 3.5800 | 3.5800 | 3.5498 | 87,400 |
21 Mar 2024 | 3.5800 | 3.6000 | 3.5700 | 3.5800 | 3.5498 | 129,000 |
20 Mar 2024 | 3.6300 | 3.6300 | 3.5800 | 3.5900 | 3.5598 | 114,600 |
19 Mar 2024 | 3.6300 | 3.6300 | 3.6200 | 3.6300 | 3.5994 | 24,300 |
18 Mar 2024 | 3.5700 | 3.6200 | 3.5700 | 3.6100 | 3.5796 | 41,300 |
15 Mar 2024 | 3.5800 | 3.5900 | 3.5700 | 3.5800 | 3.5498 | 30,300 |
14 Mar 2024 | 3.6300 | 3.6300 | 3.5600 | 3.5600 | 3.5300 | 107,800 |
13 Mar 2024 | 3.6200 | 3.6300 | 3.6100 | 3.6200 | 3.5895 | 42,400 |
12 Mar 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6200 | 3.5895 | 55,900 |
12 Mar 2024 | 0.015 Dividend | |||||
11 Mar 2024 | 3.6200 | 3.6400 | 3.6200 | 3.6300 | 3.5846 | 40,600 |
08 Mar 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6200 | 3.5747 | 30,200 |
07 Mar 2024 | 3.6600 | 3.6600 | 3.6000 | 3.6200 | 3.5747 | 51,600 |
06 Mar 2024 | 3.6100 | 3.6400 | 3.6100 | 3.6400 | 3.5944 | 55,000 |
05 Mar 2024 | 3.5900 | 3.6100 | 3.5700 | 3.6100 | 3.5648 | 73,100 |
04 Mar 2024 | 3.5900 | 3.5900 | 3.5800 | 3.5800 | 3.5352 | 44,800 |
01 Mar 2024 | 3.5700 | 3.6000 | 3.5600 | 3.5800 | 3.5352 | 41,400 |
29 Feb 2024 | 3.5700 | 3.5800 | 3.5600 | 3.5700 | 3.5253 | 45,100 |
28 Feb 2024 | 3.5300 | 3.5800 | 3.5300 | 3.5600 | 3.5154 | 57,200 |
27 Feb 2024 | 3.5700 | 3.5800 | 3.5300 | 3.5300 | 3.4858 | 72,300 |
26 Feb 2024 | 3.5800 | 3.6000 | 3.5600 | 3.5700 | 3.5253 | 76,600 |
23 Feb 2024 | 3.6000 | 3.6200 | 3.5900 | 3.5900 | 3.5451 | 41,800 |
22 Feb 2024 | 3.6100 | 3.6200 | 3.6000 | 3.6100 | 3.5648 | 58,300 |
21 Feb 2024 | 3.6100 | 3.6200 | 3.6000 | 3.6000 | 3.5549 | 16,200 |
20 Feb 2024 | 3.6100 | 3.6200 | 3.5800 | 3.6000 | 3.5549 | 32,000 |
16 Feb 2024 | 3.6000 | 3.6100 | 3.5900 | 3.6000 | 3.5549 | 51,500 |
15 Feb 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6100 | 3.5648 | 43,700 |
14 Feb 2024 | 3.6000 | 3.6000 | 3.5700 | 3.5900 | 3.5451 | 42,600 |
13 Feb 2024 | 3.5800 | 3.6100 | 3.5700 | 3.5800 | 3.5352 | 56,300 |
13 Feb 2024 | 0.014 Dividend | |||||
12 Feb 2024 | 3.6300 | 3.6700 | 3.5700 | 3.6200 | 3.5609 | 92,500 |
09 Feb 2024 | 3.6100 | 3.6500 | 3.6100 | 3.6300 | 3.5707 | 66,900 |
08 Feb 2024 | 3.5900 | 3.6000 | 3.5800 | 3.5900 | 3.5313 | 8,900 |
07 Feb 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6000 | 3.5412 | 14,600 |
06 Feb 2024 | 3.5800 | 3.6000 | 3.5500 | 3.6000 | 3.5412 | 77,000 |
05 Feb 2024 | 3.5700 | 3.5800 | 3.5600 | 3.5800 | 3.5215 | 34,100 |
02 Feb 2024 | 3.6000 | 3.6000 | 3.5700 | 3.5900 | 3.5313 | 49,400 |
01 Feb 2024 | 3.6100 | 3.6300 | 3.6100 | 3.6200 | 3.5609 | 35,000 |
31 Jan 2024 | 3.6000 | 3.6000 | 3.5600 | 3.5800 | 3.5215 | 54,300 |
30 Jan 2024 | 3.5500 | 3.5600 | 3.5400 | 3.5600 | 3.5018 | 32,000 |
29 Jan 2024 | 3.5200 | 3.5500 | 3.4900 | 3.5500 | 3.4920 | 78,200 |
26 Jan 2024 | 3.5300 | 3.5500 | 3.4700 | 3.5200 | 3.4625 | 99,900 |
25 Jan 2024 | 3.5300 | 3.5500 | 3.5300 | 3.5300 | 3.4723 | 30,400 |
24 Jan 2024 | 3.5500 | 3.5500 | 3.5000 | 3.5100 | 3.4526 | 22,300 |
23 Jan 2024 | 3.5200 | 3.5500 | 3.5100 | 3.5200 | 3.4625 | 51,700 |
22 Jan 2024 | 3.5300 | 3.5600 | 3.5100 | 3.5100 | 3.4526 | 74,300 |
19 Jan 2024 | 3.5500 | 3.5500 | 3.4600 | 3.5000 | 3.4428 | 86,000 |
18 Jan 2024 | 3.5600 | 3.5800 | 3.5200 | 3.5400 | 3.4822 | 33,900 |
17 Jan 2024 | 3.5900 | 3.6000 | 3.5300 | 3.5400 | 3.4822 | 47,000 |
16 Jan 2024 | 3.5900 | 3.6400 | 3.5900 | 3.6000 | 3.5412 | 24,800 |
16 Jan 2024 | 0.013 Dividend | |||||
12 Jan 2024 | 3.6400 | 3.6500 | 3.6100 | 3.6200 | 3.5481 | 15,100 |
11 Jan 2024 | 3.6300 | 3.6400 | 3.5900 | 3.6100 | 3.5383 | 35,400 |
10 Jan 2024 | 3.6300 | 3.6500 | 3.6100 | 3.6300 | 3.5579 | 28,800 |
09 Jan 2024 | 3.6300 | 3.6300 | 3.5800 | 3.6000 | 3.5285 | 90,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |