Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 3.6900 | 3.6900 | 3.5500 | 3.6000 | 3.6000 | 88,900 |
30 Apr 2024 | 3.5600 | 3.6900 | 3.5600 | 3.5600 | 3.5600 | 115,600 |
29 Apr 2024 | 3.6400 | 3.6700 | 3.6300 | 3.6500 | 3.6500 | 118,500 |
26 Apr 2024 | 3.6500 | 3.6600 | 3.6100 | 3.6500 | 3.6500 | 159,500 |
25 Apr 2024 | 3.5900 | 3.6700 | 3.5900 | 3.6200 | 3.6200 | 140,100 |
24 Apr 2024 | 3.6100 | 3.6300 | 3.5700 | 3.6200 | 3.6200 | 139,000 |
23 Apr 2024 | 3.5500 | 3.6400 | 3.5500 | 3.5700 | 3.5700 | 146,200 |
22 Apr 2024 | 3.5400 | 3.5700 | 3.5000 | 3.5400 | 3.5400 | 189,000 |
19 Apr 2024 | 3.4500 | 3.5400 | 3.4500 | 3.5100 | 3.5100 | 119,600 |
19 Apr 2024 | 0.106 Dividend | |||||
18 Apr 2024 | 3.5200 | 3.7000 | 3.5200 | 3.5400 | 3.4340 | 158,200 |
17 Apr 2024 | 3.5700 | 3.5700 | 3.5200 | 3.5400 | 3.4340 | 164,800 |
16 Apr 2024 | 3.5400 | 3.5700 | 3.5200 | 3.5300 | 3.4243 | 233,900 |
15 Apr 2024 | 3.5600 | 3.5700 | 3.5300 | 3.5500 | 3.4437 | 140,000 |
12 Apr 2024 | 3.5800 | 3.6000 | 3.5600 | 3.5800 | 3.4728 | 92,800 |
11 Apr 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6300 | 3.5213 | 149,800 |
10 Apr 2024 | 3.6800 | 3.7000 | 3.6500 | 3.6500 | 3.5407 | 827,700 |
09 Apr 2024 | 3.7000 | 3.7200 | 3.6900 | 3.7000 | 3.5892 | 149,100 |
08 Apr 2024 | 3.6700 | 3.6800 | 3.6500 | 3.6700 | 3.5601 | 113,400 |
05 Apr 2024 | 3.6700 | 3.6900 | 3.6500 | 3.6800 | 3.5698 | 131,800 |
04 Apr 2024 | 3.7300 | 3.7300 | 3.6700 | 3.6800 | 3.5698 | 372,000 |
03 Apr 2024 | 3.6600 | 3.6900 | 3.6500 | 3.6900 | 3.5795 | 127,700 |
02 Apr 2024 | 3.6800 | 3.6800 | 3.6600 | 3.6600 | 3.5504 | 200,000 |
01 Apr 2024 | 3.5500 | 3.8700 | 3.5500 | 3.7200 | 3.6086 | 200,700 |
28 Mar 2024 | 3.7300 | 3.7400 | 3.7100 | 3.7100 | 3.5989 | 183,000 |
27 Mar 2024 | 3.7100 | 3.7200 | 3.6900 | 3.7000 | 3.5892 | 158,100 |
26 Mar 2024 | 3.6700 | 3.7000 | 3.6700 | 3.6900 | 3.5795 | 1,054,000 |
25 Mar 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6600 | 3.5504 | 3,284,000 |
22 Mar 2024 | 3.6100 | 3.6300 | 3.5800 | 3.6200 | 3.5116 | 1,029,000 |
21 Mar 2024 | 3.5700 | 3.6000 | 3.5600 | 3.5600 | 3.4534 | 218,500 |
20 Mar 2024 | 3.5900 | 3.6200 | 3.5800 | 3.6200 | 3.5116 | 128,400 |
19 Mar 2024 | 3.5600 | 3.5900 | 3.5600 | 3.5600 | 3.4534 | 160,800 |
18 Mar 2024 | 3.5800 | 3.6000 | 3.5600 | 3.5600 | 3.4534 | 109,800 |
15 Mar 2024 | 3.6800 | 3.6800 | 3.6400 | 3.6400 | 3.5310 | 136,800 |
14 Mar 2024 | 3.6700 | 3.6800 | 3.6400 | 3.6500 | 3.5407 | 162,400 |
13 Mar 2024 | 3.6800 | 3.7200 | 3.6800 | 3.7000 | 3.5892 | 209,100 |
12 Mar 2024 | 3.7200 | 3.7200 | 3.6800 | 3.7100 | 3.5989 | 216,400 |
11 Mar 2024 | 3.7200 | 3.7300 | 3.7100 | 3.7100 | 3.5989 | 135,800 |
08 Mar 2024 | 3.7100 | 3.7300 | 3.7000 | 3.7200 | 3.6086 | 228,800 |
07 Mar 2024 | 3.7100 | 3.7200 | 3.6800 | 3.6900 | 3.5795 | 167,300 |
06 Mar 2024 | 3.6600 | 3.6700 | 3.6500 | 3.6600 | 3.5504 | 238,400 |
05 Mar 2024 | 3.6600 | 3.6800 | 3.6500 | 3.6500 | 3.5407 | 183,000 |
04 Mar 2024 | 3.6300 | 3.6700 | 3.6300 | 3.6700 | 3.5601 | 314,000 |
01 Mar 2024 | 3.6400 | 3.6700 | 3.6300 | 3.6500 | 3.5407 | 299,800 |
29 Feb 2024 | 3.6500 | 3.6600 | 3.6100 | 3.6100 | 3.5019 | 245,500 |
28 Feb 2024 | 3.6400 | 3.6500 | 3.6200 | 3.6400 | 3.5310 | 132,600 |
27 Feb 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6200 | 3.5116 | 159,200 |
26 Feb 2024 | 3.6200 | 3.6200 | 3.6000 | 3.6200 | 3.5116 | 163,000 |
23 Feb 2024 | 3.6100 | 3.6600 | 3.6100 | 3.6600 | 3.5504 | 156,400 |
22 Feb 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6000 | 3.4922 | 157,100 |
21 Feb 2024 | 3.5900 | 3.6300 | 3.5800 | 3.6200 | 3.5116 | 1,825,500 |
20 Feb 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6200 | 3.5116 | 163,700 |
16 Feb 2024 | 3.5500 | 3.5600 | 3.5300 | 3.5400 | 3.4340 | 91,400 |
15 Feb 2024 | 3.4600 | 3.5100 | 3.4600 | 3.5000 | 3.3952 | 182,900 |
14 Feb 2024 | 3.4000 | 3.4100 | 3.3800 | 3.3900 | 3.2885 | 131,000 |
13 Feb 2024 | 3.4400 | 3.4500 | 3.4200 | 3.4400 | 3.3370 | 167,600 |
12 Feb 2024 | 3.4400 | 3.4800 | 3.4400 | 3.4600 | 3.3564 | 172,300 |
09 Feb 2024 | 3.4500 | 3.4600 | 3.4400 | 3.4600 | 3.3564 | 928,800 |
08 Feb 2024 | 3.4200 | 3.4500 | 3.4200 | 3.4300 | 3.3273 | 151,400 |
07 Feb 2024 | 3.4400 | 3.4700 | 3.4400 | 3.4700 | 3.3661 | 258,600 |
06 Feb 2024 | 3.3900 | 3.4300 | 3.3900 | 3.4200 | 3.3176 | 213,500 |
05 Feb 2024 | 3.4500 | 3.4700 | 3.4400 | 3.4400 | 3.3370 | 208,100 |
02 Feb 2024 | 3.4800 | 3.5000 | 3.4800 | 3.4800 | 3.3758 | 162,600 |
01 Feb 2024 | 3.4800 | 3.5000 | 3.4600 | 3.4900 | 3.3855 | 3,386,900 |
31 Jan 2024 | 3.3800 | 3.3900 | 3.3400 | 3.3500 | 3.2497 | 2,639,600 |
30 Jan 2024 | 3.3500 | 3.3600 | 3.2900 | 3.3300 | 3.2303 | 33,110,100 |
29 Jan 2024 | 3.4400 | 3.4400 | 3.2800 | 3.3100 | 3.2109 | 10,628,900 |
26 Jan 2024 | 3.5000 | 3.5000 | 3.4300 | 3.4600 | 3.3564 | 1,979,000 |
25 Jan 2024 | 3.4600 | 3.4800 | 3.4300 | 3.4500 | 3.3467 | 251,300 |
24 Jan 2024 | 3.4700 | 3.4900 | 3.4300 | 3.4300 | 3.3273 | 385,300 |
23 Jan 2024 | 3.5100 | 3.5100 | 3.4500 | 3.4900 | 3.3855 | 270,300 |
22 Jan 2024 | 3.5100 | 3.5200 | 3.4500 | 3.5000 | 3.3952 | 401,600 |
19 Jan 2024 | 3.4400 | 3.5100 | 3.4400 | 3.4900 | 3.3855 | 659,100 |
18 Jan 2024 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | 3.3952 | 2,249,900 |
17 Jan 2024 | 3.4700 | 3.4700 | 3.4400 | 3.4600 | 3.3564 | 281,300 |
16 Jan 2024 | 3.4200 | 3.4700 | 3.4200 | 3.4600 | 3.3564 | 439,700 |
12 Jan 2024 | 3.4200 | 3.4600 | 3.4200 | 3.4500 | 3.3467 | 290,900 |
11 Jan 2024 | 3.4200 | 3.4400 | 3.3900 | 3.4300 | 3.3273 | 647,000 |
10 Jan 2024 | 3.4000 | 3.4000 | 3.3800 | 3.4000 | 3.2982 | 167,200 |
09 Jan 2024 | 3.3800 | 3.4000 | 3.3800 | 3.3900 | 3.2885 | 284,000 |
08 Jan 2024 | 3.4000 | 3.4200 | 3.3900 | 3.4000 | 3.2982 | 460,700 |
05 Jan 2024 | 3.3800 | 3.4200 | 3.3800 | 3.3900 | 3.2885 | 161,000 |
04 Jan 2024 | 3.4000 | 3.4300 | 3.4000 | 3.4000 | 3.2982 | 271,900 |
03 Jan 2024 | 3.3700 | 3.4000 | 3.3600 | 3.3800 | 3.2788 | 219,400 |
02 Jan 2024 | 3.3900 | 3.4000 | 3.3800 | 3.4000 | 3.2982 | 360,400 |
29 Dec 2023 | 3.4100 | 3.4300 | 3.4100 | 3.4200 | 3.3176 | 218,100 |
28 Dec 2023 | 3.4400 | 3.4400 | 3.4100 | 3.4200 | 3.3176 | 152,700 |
27 Dec 2023 | 3.4200 | 3.4400 | 3.4200 | 3.4400 | 3.3370 | 197,800 |
26 Dec 2023 | 3.3000 | 3.5300 | 3.3000 | 3.4400 | 3.3370 | 187,600 |
22 Dec 2023 | 3.4000 | 3.4200 | 3.4000 | 3.4100 | 3.3079 | 187,700 |
21 Dec 2023 | 3.3900 | 3.4100 | 3.3900 | 3.4000 | 3.2982 | 272,000 |
20 Dec 2023 | 3.3900 | 3.4000 | 3.3700 | 3.3800 | 3.2788 | 301,400 |
19 Dec 2023 | 3.3700 | 3.3900 | 3.3600 | 3.3800 | 3.2788 | 377,000 |
18 Dec 2023 | 3.3800 | 3.3800 | 3.3500 | 3.3800 | 3.2788 | 386,100 |
15 Dec 2023 | 3.3900 | 3.3900 | 3.3500 | 3.3600 | 3.2594 | 506,200 |
14 Dec 2023 | 3.4100 | 3.4100 | 3.3800 | 3.4000 | 3.2982 | 453,500 |
13 Dec 2023 | 3.3700 | 3.3900 | 3.3400 | 3.3900 | 3.2885 | 418,900 |
12 Dec 2023 | 3.3600 | 3.3800 | 3.3500 | 3.3700 | 3.2691 | 283,500 |
11 Dec 2023 | 3.3500 | 3.3700 | 3.3500 | 3.3500 | 3.2497 | 966,500 |
08 Dec 2023 | 3.3700 | 3.3800 | 3.3500 | 3.3700 | 3.2691 | 419,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |