Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 3.7800 | 3.8400 | 3.7800 | 3.8300 | 3.8300 | 453,000 |
30 Apr 2024 | 3.7800 | 3.7900 | 3.7500 | 3.7700 | 3.7700 | 244,400 |
29 Apr 2024 | 3.7400 | 3.7900 | 3.7400 | 3.7800 | 3.7800 | 253,100 |
26 Apr 2024 | 3.7500 | 3.7600 | 3.7300 | 3.7400 | 3.7400 | 232,000 |
25 Apr 2024 | 3.7200 | 3.7500 | 3.7200 | 3.7300 | 3.7300 | 133,400 |
24 Apr 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7500 | 3.7500 | 182,600 |
23 Apr 2024 | 3.7200 | 3.7700 | 3.7200 | 3.7600 | 3.7600 | 284,500 |
22 Apr 2024 | 3.7300 | 3.7500 | 3.7200 | 3.7300 | 3.7300 | 262,100 |
19 Apr 2024 | 3.7300 | 3.7300 | 3.7100 | 3.7100 | 3.7100 | 158,300 |
18 Apr 2024 | 3.7200 | 3.7300 | 3.7000 | 3.7200 | 3.7200 | 587,700 |
17 Apr 2024 | 3.7300 | 3.7400 | 3.7200 | 3.7200 | 3.7200 | 368,200 |
16 Apr 2024 | 3.7200 | 3.7500 | 3.7200 | 3.7400 | 3.7400 | 418,800 |
15 Apr 2024 | 3.7300 | 3.7500 | 3.7100 | 3.7300 | 3.7300 | 694,900 |
12 Apr 2024 | 3.7200 | 3.7400 | 3.7100 | 3.7300 | 3.7300 | 269,600 |
11 Apr 2024 | 3.7300 | 3.7600 | 3.7200 | 3.7300 | 3.7300 | 321,200 |
10 Apr 2024 | 3.7600 | 3.7600 | 3.7300 | 3.7300 | 3.7300 | 203,600 |
09 Apr 2024 | 3.7700 | 3.7900 | 3.7600 | 3.7700 | 3.7700 | 164,800 |
08 Apr 2024 | 3.7800 | 3.7900 | 3.7400 | 3.7800 | 3.7800 | 221,400 |
08 Apr 2024 | 0.029 Dividend | |||||
05 Apr 2024 | 3.8000 | 3.8100 | 3.7900 | 3.8000 | 3.7710 | 254,400 |
04 Apr 2024 | 3.8000 | 3.8200 | 3.8000 | 3.8000 | 3.7710 | 186,900 |
03 Apr 2024 | 3.8000 | 3.8100 | 3.7900 | 3.8000 | 3.7710 | 179,000 |
02 Apr 2024 | 3.8000 | 3.8100 | 3.7800 | 3.8000 | 3.7710 | 137,900 |
01 Apr 2024 | 3.8200 | 3.8300 | 3.7900 | 3.8200 | 3.7908 | 257,100 |
28 Mar 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8200 | 3.7908 | 304,300 |
27 Mar 2024 | 3.8100 | 3.8200 | 3.8000 | 3.8200 | 3.7908 | 185,000 |
26 Mar 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8200 | 3.7908 | 180,100 |
25 Mar 2024 | 3.7900 | 3.8200 | 3.7900 | 3.8100 | 3.7809 | 206,000 |
22 Mar 2024 | 3.7800 | 3.8100 | 3.7800 | 3.8100 | 3.7809 | 282,600 |
21 Mar 2024 | 3.7700 | 3.8100 | 3.7600 | 3.8000 | 3.7710 | 393,100 |
20 Mar 2024 | 3.7800 | 3.8100 | 3.7800 | 3.8000 | 3.7710 | 163,400 |
19 Mar 2024 | 3.7800 | 3.8100 | 3.7700 | 3.8000 | 3.7710 | 252,500 |
18 Mar 2024 | 3.7800 | 3.8000 | 3.7800 | 3.8000 | 3.7710 | 96,300 |
15 Mar 2024 | 3.7900 | 3.8000 | 3.7700 | 3.7800 | 3.7512 | 124,500 |
14 Mar 2024 | 3.8000 | 3.8100 | 3.7600 | 3.7800 | 3.7512 | 465,400 |
13 Mar 2024 | 3.8000 | 3.8000 | 3.7800 | 3.7900 | 3.7611 | 124,200 |
12 Mar 2024 | 3.7900 | 3.8000 | 3.7700 | 3.7900 | 3.7611 | 124,200 |
11 Mar 2024 | 3.7700 | 3.8000 | 3.7600 | 3.7900 | 3.7611 | 1,223,900 |
08 Mar 2024 | 3.7600 | 3.7900 | 3.7600 | 3.7800 | 3.7512 | 655,800 |
08 Mar 2024 | 0.029 Dividend | |||||
07 Mar 2024 | 3.7800 | 3.8100 | 3.7700 | 3.7900 | 3.7323 | 332,400 |
06 Mar 2024 | 3.7800 | 3.8000 | 3.7800 | 3.7900 | 3.7323 | 255,800 |
05 Mar 2024 | 3.7900 | 3.8000 | 3.7600 | 3.7800 | 3.7224 | 220,000 |
04 Mar 2024 | 3.7900 | 3.8100 | 3.7800 | 3.8000 | 3.7421 | 430,900 |
01 Mar 2024 | 3.8300 | 3.8500 | 3.6400 | 3.7100 | 3.6535 | 1,549,000 |
29 Feb 2024 | 3.8600 | 3.8600 | 3.8300 | 3.8500 | 3.7914 | 107,200 |
28 Feb 2024 | 3.8200 | 3.8500 | 3.8200 | 3.8400 | 3.7815 | 108,500 |
27 Feb 2024 | 3.8300 | 3.8400 | 3.8200 | 3.8400 | 3.7815 | 73,600 |
26 Feb 2024 | 3.8300 | 3.8400 | 3.8100 | 3.8200 | 3.7618 | 116,100 |
23 Feb 2024 | 3.8400 | 3.8600 | 3.8300 | 3.8400 | 3.7815 | 108,200 |
22 Feb 2024 | 3.8400 | 3.8600 | 3.8300 | 3.8500 | 3.7914 | 178,600 |
21 Feb 2024 | 3.8400 | 3.8600 | 3.8100 | 3.8400 | 3.7815 | 120,800 |
20 Feb 2024 | 3.8300 | 3.8600 | 3.8000 | 3.8500 | 3.7914 | 258,600 |
16 Feb 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8500 | 3.7914 | 192,200 |
15 Feb 2024 | 3.8400 | 3.8800 | 3.8400 | 3.8700 | 3.8111 | 151,300 |
14 Feb 2024 | 3.8200 | 3.8900 | 3.8200 | 3.8500 | 3.7914 | 184,000 |
13 Feb 2024 | 3.8300 | 3.8500 | 3.8200 | 3.8300 | 3.7717 | 98,800 |
12 Feb 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8600 | 3.8012 | 189,900 |
09 Feb 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8500 | 3.7914 | 118,200 |
08 Feb 2024 | 3.8500 | 3.8800 | 3.8300 | 3.8500 | 3.7914 | 163,300 |
08 Feb 2024 | 0.029 Dividend | |||||
07 Feb 2024 | 3.8500 | 3.9000 | 3.8500 | 3.8900 | 3.8022 | 150,600 |
06 Feb 2024 | 3.8100 | 3.8600 | 3.8100 | 3.8500 | 3.7631 | 161,500 |
05 Feb 2024 | 3.8100 | 3.8300 | 3.7900 | 3.8200 | 3.7338 | 201,100 |
02 Feb 2024 | 3.8400 | 3.8400 | 3.7900 | 3.8200 | 3.7338 | 272,000 |
01 Feb 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8500 | 3.7631 | 349,800 |
31 Jan 2024 | 3.8400 | 3.8400 | 3.8200 | 3.8300 | 3.7436 | 249,200 |
30 Jan 2024 | 3.8100 | 3.8500 | 3.8100 | 3.8300 | 3.7436 | 189,900 |
29 Jan 2024 | 3.8400 | 3.8400 | 3.8100 | 3.8300 | 3.7436 | 283,100 |
26 Jan 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8300 | 3.7436 | 283,500 |
25 Jan 2024 | 3.7900 | 3.8400 | 3.7900 | 3.8100 | 3.7240 | 228,600 |
24 Jan 2024 | 3.7700 | 3.8100 | 3.7700 | 3.8000 | 3.7142 | 168,700 |
23 Jan 2024 | 3.7700 | 3.8000 | 3.7600 | 3.7800 | 3.6947 | 340,200 |
22 Jan 2024 | 3.7900 | 3.7900 | 3.7700 | 3.7800 | 3.6947 | 297,100 |
19 Jan 2024 | 3.7700 | 3.8000 | 3.7500 | 3.7900 | 3.7045 | 234,400 |
18 Jan 2024 | 3.7900 | 3.8100 | 3.7600 | 3.7700 | 3.6849 | 204,800 |
17 Jan 2024 | 3.8100 | 3.8100 | 3.7800 | 3.7900 | 3.7045 | 168,800 |
16 Jan 2024 | 3.8200 | 3.8400 | 3.8000 | 3.8100 | 3.7240 | 242,000 |
12 Jan 2024 | 3.8500 | 3.8500 | 3.8100 | 3.8300 | 3.7436 | 258,200 |
11 Jan 2024 | 3.8600 | 3.8600 | 3.8300 | 3.8400 | 3.7533 | 169,300 |
10 Jan 2024 | 3.8300 | 3.8500 | 3.8000 | 3.8400 | 3.7533 | 342,000 |
09 Jan 2024 | 3.8800 | 3.8800 | 3.8300 | 3.8300 | 3.7436 | 218,600 |
09 Jan 2024 | 0.029 Dividend | |||||
08 Jan 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8600 | 3.7445 | 240,600 |
05 Jan 2024 | 3.8400 | 3.8900 | 3.8400 | 3.8600 | 3.7445 | 257,700 |
04 Jan 2024 | 3.8000 | 3.8700 | 3.8000 | 3.8600 | 3.7445 | 569,300 |
03 Jan 2024 | 3.8000 | 3.8200 | 3.7900 | 3.8200 | 3.7057 | 197,800 |
02 Jan 2024 | 3.7900 | 3.8200 | 3.7800 | 3.8100 | 3.6960 | 187,700 |
29 Dec 2023 | 3.8600 | 3.8600 | 3.7800 | 3.7900 | 3.6766 | 1,288,300 |
28 Dec 2023 | 3.8500 | 3.8500 | 3.8300 | 3.8400 | 3.7251 | 323,000 |
27 Dec 2023 | 3.8400 | 3.8700 | 3.8300 | 3.8600 | 3.7445 | 446,400 |
26 Dec 2023 | 3.8400 | 3.8900 | 3.8300 | 3.8300 | 3.7154 | 302,300 |
22 Dec 2023 | 3.8200 | 3.8500 | 3.8200 | 3.8400 | 3.7251 | 290,100 |
21 Dec 2023 | 3.8300 | 3.8300 | 3.8100 | 3.8300 | 3.7154 | 204,900 |
20 Dec 2023 | 3.8200 | 3.8300 | 3.7900 | 3.7900 | 3.6766 | 321,000 |
19 Dec 2023 | 3.8500 | 3.8700 | 3.8100 | 3.8200 | 3.7057 | 325,000 |
18 Dec 2023 | 3.8200 | 3.8700 | 3.8000 | 3.8600 | 3.7445 | 265,700 |
15 Dec 2023 | 3.8700 | 3.8700 | 3.8000 | 3.8100 | 3.6960 | 553,300 |
15 Dec 2023 | 0.099 Dividend | |||||
14 Dec 2023 | 3.9900 | 4.0000 | 3.9600 | 3.9700 | 3.7552 | 1,332,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |