Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.0100 | 4.0200 | 3.9200 | 3.9400 | 3.9400 | 3,738,900 |
02 May 2024 | 4.0100 | 4.0500 | 3.9700 | 3.9900 | 3.9900 | 4,296,900 |
30 Apr 2024 | 4.0300 | 4.0300 | 4.0000 | 4.0300 | 4.0300 | 3,662,200 |
30 Apr 2024 | 0.04 Dividend | |||||
29 Apr 2024 | 4.0400 | 4.0600 | 4.0200 | 4.0500 | 4.0100 | 4,645,900 |
26 Apr 2024 | 4.0300 | 4.0600 | 4.0100 | 4.0400 | 4.0001 | 5,395,700 |
25 Apr 2024 | 4.0500 | 4.0600 | 4.0200 | 4.0400 | 4.0001 | 4,743,500 |
24 Apr 2024 | 4.0300 | 4.0500 | 4.0300 | 4.0500 | 4.0100 | 5,427,600 |
23 Apr 2024 | 4.0000 | 4.0200 | 3.9600 | 4.0100 | 3.9704 | 5,057,600 |
22 Apr 2024 | 3.9700 | 4.0000 | 3.9500 | 3.9800 | 3.9407 | 3,564,900 |
19 Apr 2024 | 3.9000 | 3.9600 | 3.8800 | 3.9500 | 3.9110 | 3,715,200 |
18 Apr 2024 | 3.9200 | 3.9900 | 3.9000 | 3.9500 | 3.9110 | 5,696,300 |
17 Apr 2024 | 3.8700 | 3.9200 | 3.8400 | 3.8800 | 3.8417 | 5,019,300 |
16 Apr 2024 | 3.9200 | 3.9600 | 3.8600 | 3.8700 | 3.8318 | 5,931,900 |
15 Apr 2024 | 3.9400 | 3.9600 | 3.9200 | 3.9200 | 3.8813 | 3,392,500 |
12 Apr 2024 | 4.0100 | 4.0100 | 3.9600 | 3.9900 | 3.9506 | 2,594,700 |
11 Apr 2024 | 3.9500 | 4.0200 | 3.9500 | 4.0200 | 3.9803 | 4,735,300 |
09 Apr 2024 | 4.0100 | 4.0100 | 3.9700 | 3.9900 | 3.9506 | 3,213,600 |
08 Apr 2024 | 4.0300 | 4.0300 | 3.9700 | 3.9800 | 3.9407 | 3,884,700 |
05 Apr 2024 | 4.0400 | 4.0400 | 3.9700 | 3.9900 | 3.9506 | 3,323,100 |
04 Apr 2024 | 4.0400 | 4.0800 | 4.0300 | 4.0300 | 3.9902 | 4,181,700 |
03 Apr 2024 | 4.0300 | 4.0400 | 3.9900 | 4.0100 | 3.9704 | 5,064,500 |
02 Apr 2024 | 4.0200 | 4.0500 | 4.0000 | 4.0500 | 4.0100 | 3,447,800 |
01 Apr 2024 | 4.0100 | 4.0400 | 4.0000 | 4.0200 | 3.9803 | 1,811,000 |
28 Mar 2024 | 4.0300 | 4.0500 | 4.0100 | 4.0200 | 3.9803 | 4,180,600 |
27 Mar 2024 | 4.0400 | 4.0400 | 4.0000 | 4.0200 | 3.9803 | 4,417,200 |
26 Mar 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0300 | 3.9902 | 7,779,840 |
25 Mar 2024 | 3.9700 | 4.0000 | 3.9700 | 3.9900 | 3.9506 | 1,862,200 |
22 Mar 2024 | 3.9800 | 4.0000 | 3.9500 | 3.9900 | 3.9506 | 3,546,600 |
21 Mar 2024 | 3.9400 | 3.9700 | 3.9000 | 3.9700 | 3.9308 | 5,025,200 |
20 Mar 2024 | 3.9400 | 3.9400 | 3.8900 | 3.9200 | 3.8813 | 2,613,200 |
19 Mar 2024 | 3.9100 | 3.9300 | 3.9000 | 3.9100 | 3.8714 | 2,535,900 |
18 Mar 2024 | 3.9200 | 3.9300 | 3.9000 | 3.9200 | 3.8813 | 2,168,400 |
15 Mar 2024 | 3.9500 | 3.9700 | 3.9300 | 3.9400 | 3.9011 | 7,130,100 |
14 Mar 2024 | 3.9800 | 4.0000 | 3.9600 | 3.9800 | 3.9407 | 2,866,900 |
13 Mar 2024 | 3.9800 | 3.9900 | 3.9700 | 3.9700 | 3.9308 | 3,417,500 |
12 Mar 2024 | 3.9500 | 3.9800 | 3.9400 | 3.9700 | 3.9308 | 1,892,600 |
11 Mar 2024 | 3.9600 | 3.9800 | 3.9400 | 3.9700 | 3.9308 | 1,929,200 |
08 Mar 2024 | 3.9700 | 3.9900 | 3.9600 | 3.9800 | 3.9407 | 2,953,500 |
07 Mar 2024 | 3.9500 | 3.9800 | 3.9400 | 3.9800 | 3.9407 | 3,414,000 |
06 Mar 2024 | 3.8900 | 3.9700 | 3.8900 | 3.9600 | 3.9209 | 4,465,900 |
05 Mar 2024 | 3.9600 | 3.9700 | 3.9000 | 3.9200 | 3.8813 | 2,644,100 |
04 Mar 2024 | 3.9500 | 3.9700 | 3.9300 | 3.9500 | 3.9110 | 2,330,500 |
01 Mar 2024 | 3.9800 | 3.9900 | 3.9400 | 3.9700 | 3.9308 | 3,427,900 |
29 Feb 2024 | 3.9900 | 3.9900 | 3.9400 | 3.9800 | 3.9407 | 6,426,300 |
28 Feb 2024 | 3.9800 | 4.0000 | 3.9600 | 3.9800 | 3.9407 | 5,870,600 |
27 Feb 2024 | 3.9600 | 3.9900 | 3.9300 | 3.9800 | 3.9407 | 4,422,100 |
26 Feb 2024 | 3.9700 | 3.9700 | 3.9300 | 3.9700 | 3.9308 | 3,109,000 |
23 Feb 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9700 | 3.9308 | 3,773,800 |
22 Feb 2024 | 3.9500 | 3.9800 | 3.9200 | 3.9800 | 3.9407 | 6,226,100 |
21 Feb 2024 | 3.9200 | 3.9600 | 3.9000 | 3.9200 | 3.8813 | 4,900,000 |
20 Feb 2024 | 3.9000 | 3.9300 | 3.8900 | 3.9200 | 3.8813 | 3,388,400 |
19 Feb 2024 | 3.9100 | 3.9300 | 3.8900 | 3.9000 | 3.8615 | 3,355,100 |
16 Feb 2024 | 3.8800 | 3.9100 | 3.8700 | 3.9100 | 3.8714 | 6,143,000 |
15 Feb 2024 | 3.8300 | 3.8800 | 3.8200 | 3.8800 | 3.8417 | 4,840,200 |
14 Feb 2024 | 3.7300 | 3.8400 | 3.7300 | 3.8300 | 3.7922 | 5,195,900 |
13 Feb 2024 | 3.8000 | 3.8100 | 3.7500 | 3.7900 | 3.7526 | 2,599,300 |
09 Feb 2024 | 3.7300 | 3.7700 | 3.7200 | 3.7700 | 3.7328 | 2,028,600 |
08 Feb 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7600 | 3.7229 | 2,301,100 |
07 Feb 2024 | 3.8000 | 3.8100 | 3.7600 | 3.7900 | 3.7526 | 2,473,500 |
06 Feb 2024 | 3.7400 | 3.7900 | 3.7200 | 3.7800 | 3.7427 | 3,415,500 |
05 Feb 2024 | 3.7500 | 3.7600 | 3.7200 | 3.7500 | 3.7130 | 4,361,800 |
02 Feb 2024 | 3.7500 | 3.8000 | 3.7300 | 3.8000 | 3.7625 | 5,190,900 |
01 Feb 2024 | 3.7000 | 3.7400 | 3.6600 | 3.7400 | 3.7031 | 3,909,000 |
31 Jan 2024 | 3.7400 | 3.7600 | 3.7000 | 3.7300 | 3.6932 | 17,007,400 |
30 Jan 2024 | 3.7900 | 3.7900 | 3.7200 | 3.7400 | 3.7031 | 9,794,000 |
29 Jan 2024 | 3.8000 | 3.8100 | 3.7600 | 3.7800 | 3.7427 | 4,861,700 |
26 Jan 2024 | 3.8500 | 3.8600 | 3.7900 | 3.8000 | 3.7625 | 4,382,600 |
25 Jan 2024 | 3.8700 | 3.8800 | 3.8400 | 3.8600 | 3.8219 | 3,059,200 |
24 Jan 2024 | 3.8400 | 3.8700 | 3.8200 | 3.8700 | 3.8318 | 2,185,400 |
23 Jan 2024 | 3.8800 | 3.8800 | 3.8500 | 3.8500 | 3.8120 | 2,730,600 |
22 Jan 2024 | 3.8500 | 3.8700 | 3.8400 | 3.8600 | 3.8219 | 2,497,900 |
19 Jan 2024 | 3.8200 | 3.8500 | 3.8100 | 3.8300 | 3.7922 | 3,138,500 |
18 Jan 2024 | 3.8200 | 3.8300 | 3.7600 | 3.7800 | 3.7427 | 6,320,300 |
17 Jan 2024 | 3.8300 | 3.8600 | 3.8100 | 3.8300 | 3.7922 | 4,101,900 |
16 Jan 2024 | 3.8400 | 3.8800 | 3.8200 | 3.8600 | 3.8219 | 3,110,200 |
15 Jan 2024 | 3.8800 | 3.8900 | 3.8500 | 3.8700 | 3.8318 | 1,447,900 |
12 Jan 2024 | 3.8500 | 3.8800 | 3.8500 | 3.8800 | 3.8417 | 3,082,800 |
11 Jan 2024 | 3.8300 | 3.8700 | 3.8200 | 3.8700 | 3.8318 | 2,468,300 |
10 Jan 2024 | 3.8200 | 3.8400 | 3.7900 | 3.8300 | 3.7922 | 3,744,500 |
09 Jan 2024 | 3.8400 | 3.8600 | 3.8100 | 3.8200 | 3.7823 | 2,198,500 |
08 Jan 2024 | 3.7800 | 3.8400 | 3.7800 | 3.8300 | 3.7922 | 3,108,100 |
05 Jan 2024 | 3.7800 | 3.8100 | 3.7600 | 3.7800 | 3.7427 | 2,643,900 |
04 Jan 2024 | 3.7900 | 3.8100 | 3.7800 | 3.8000 | 3.7625 | 2,897,500 |
03 Jan 2024 | 3.8400 | 3.8800 | 3.8100 | 3.8200 | 3.7823 | 3,528,200 |
02 Jan 2024 | 3.8900 | 3.9000 | 3.8500 | 3.8900 | 3.8516 | 3,412,000 |
29 Dec 2023 | 3.8600 | 3.9000 | 3.8500 | 3.8900 | 3.8516 | 5,766,400 |
28 Dec 2023 | 3.8500 | 3.8900 | 3.8300 | 3.8500 | 3.8120 | 5,617,500 |
27 Dec 2023 | 3.7900 | 3.8400 | 3.7700 | 3.8200 | 3.7823 | 2,965,200 |
26 Dec 2023 | 3.8100 | 3.8100 | 3.7700 | 3.7900 | 3.7526 | 900,800 |
22 Dec 2023 | 3.7600 | 3.8100 | 3.7600 | 3.8000 | 3.7625 | 4,006,913 |
21 Dec 2023 | 3.7200 | 3.7600 | 3.6900 | 3.7400 | 3.7031 | 3,026,900 |
20 Dec 2023 | 3.7400 | 3.7600 | 3.7200 | 3.7500 | 3.7130 | 2,640,300 |
19 Dec 2023 | 3.7400 | 3.7600 | 3.7200 | 3.7200 | 3.6833 | 2,478,600 |
18 Dec 2023 | 3.7500 | 3.7700 | 3.7400 | 3.7400 | 3.7031 | 2,280,300 |
15 Dec 2023 | 3.8000 | 3.8000 | 3.7700 | 3.7900 | 3.7526 | 6,153,900 |
14 Dec 2023 | 3.7900 | 3.8300 | 3.7700 | 3.8100 | 3.7724 | 4,114,300 |
13 Dec 2023 | 3.7400 | 3.7800 | 3.7400 | 3.7700 | 3.7328 | 1,860,800 |
12 Dec 2023 | 3.7700 | 3.7900 | 3.7400 | 3.7800 | 3.7427 | 2,727,100 |
11 Dec 2023 | 3.7700 | 3.7700 | 3.7100 | 3.7500 | 3.7130 | 2,555,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |