Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
06 May 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
03 May 2024 | 3.7400 | 3.7400 | 3.7200 | 3.7200 | 3.7200 | - |
02 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
30 Apr 2024 | 3.8800 | 3.8800 | 3.8400 | 3.8400 | 3.8400 | - |
29 Apr 2024 | 3.8400 | 3.8400 | 3.8200 | 3.8200 | 3.8200 | - |
26 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
25 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
24 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
23 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
22 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
19 Apr 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
18 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
17 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
16 Apr 2024 | 3.9600 | 3.9600 | 3.9200 | 3.9200 | 3.9200 | - |
15 Apr 2024 | 3.9600 | 3.9600 | 3.9200 | 3.9200 | 3.9200 | - |
12 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
11 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
10 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
09 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
08 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
05 Apr 2024 | 3.9000 | 3.9200 | 3.9000 | 3.9200 | 3.9200 | - |
04 Apr 2024 | 3.9000 | 3.9000 | 3.8800 | 3.8800 | 3.8800 | - |
03 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
02 Apr 2024 | 3.7400 | 3.8200 | 3.7400 | 3.8200 | 3.8200 | - |
28 Mar 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | - |
27 Mar 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
26 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
25 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
22 Mar 2024 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.7800 | - |
21 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
20 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
19 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
18 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
15 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
14 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
13 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
12 Mar 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
11 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
08 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
07 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
06 Mar 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.8000 | - |
05 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
04 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
01 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
29 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
28 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
27 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
26 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
23 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
22 Feb 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
21 Feb 2024 | 3.8200 | 3.8600 | 3.8200 | 3.8600 | 3.8600 | - |
20 Feb 2024 | 3.7800 | 3.7800 | 3.7600 | 3.7600 | 3.7600 | - |
19 Feb 2024 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.7800 | - |
19 Feb 2024 | 5.25 Dividend | |||||
16 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -1.3900 | - |
15 Feb 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -1.3828 | - |
14 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -1.3900 | - |
13 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -1.4044 | - |
12 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -1.3900 | - |
09 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -1.4044 | - |
08 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -1.4044 | - |
07 Feb 2024 | 3.8800 | 3.9200 | 3.8800 | 3.9200 | -1.4116 | - |
06 Feb 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -1.3972 | - |
05 Feb 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -1.3828 | - |
02 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -1.3756 | - |
01 Feb 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -1.3828 | - |
31 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -1.3612 | - |
30 Jan 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -1.3468 | - |
29 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -1.3612 | - |
26 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -1.3540 | - |
25 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -1.3540 | - |
24 Jan 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -1.3252 | - |
23 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -1.3540 | - |
22 Jan 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -1.3468 | - |
19 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -1.3540 | - |
18 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -1.3324 | - |
17 Jan 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -1.3396 | - |
16 Jan 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -1.3756 | - |
15 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.3684 | - |
12 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.3684 | - |
11 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -1.3612 | - |
10 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.3684 | - |
09 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.3684 | - |
08 Jan 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -1.3756 | - |
05 Jan 2024 | 3.8800 | 3.9000 | 3.8800 | 3.9000 | -1.4044 | - |
04 Jan 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -1.3756 | - |
03 Jan 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -1.3828 | - |
02 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -1.4044 | - |
29 Dec 2023 | 3.8400 | 3.8400 | 3.8200 | 3.8200 | -1.3756 | - |
28 Dec 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -1.3828 | - |
27 Dec 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -1.3756 | - |
22 Dec 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -1.3468 | - |
21 Dec 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -1.3396 | - |
20 Dec 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -1.3540 | - |
19 Dec 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -1.3612 | - |
18 Dec 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -1.3468 | - |
15 Dec 2023 | 3.7200 | 3.7400 | 3.7200 | 3.7400 | -1.3468 | - |
14 Dec 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -1.3180 | - |
13 Dec 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -1.2964 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |