Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 3.7700 | 3.7700 | 3.7300 | 3.7500 | 3.7500 | 800,900 |
16 May 2024 | 3.7000 | 3.7800 | 3.7000 | 3.7800 | 3.7800 | 340,900 |
15 May 2024 | 3.7500 | 3.7600 | 3.7000 | 3.7000 | 3.7000 | 578,800 |
14 May 2024 | 3.7700 | 3.8200 | 3.7100 | 3.7300 | 3.7300 | 1,343,100 |
13 May 2024 | 3.8000 | 3.8100 | 3.7700 | 3.7700 | 3.7700 | 690,700 |
10 May 2024 | 3.7000 | 3.8200 | 3.6900 | 3.8000 | 3.8000 | 789,700 |
09 May 2024 | 3.7700 | 3.7800 | 3.7000 | 3.7000 | 3.7000 | 1,215,900 |
08 May 2024 | 3.7400 | 3.7700 | 3.7300 | 3.7700 | 3.7700 | 4,147,400 |
07 May 2024 | 3.7500 | 3.7700 | 3.7300 | 3.7500 | 3.7500 | 1,670,000 |
06 May 2024 | 3.6200 | 3.7300 | 3.6200 | 3.7300 | 3.7300 | 1,264,500 |
03 May 2024 | 3.6200 | 3.6200 | 3.5900 | 3.6100 | 3.6100 | 64,000 |
02 May 2024 | 3.5800 | 3.6100 | 3.5800 | 3.6000 | 3.6000 | 998,700 |
30 Apr 2024 | 3.5500 | 3.5800 | 3.5400 | 3.5800 | 3.5800 | 220,500 |
29 Apr 2024 | 3.5100 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | 122,900 |
26 Apr 2024 | 3.5000 | 3.5100 | 3.5000 | 3.5000 | 3.5000 | 430,300 |
25 Apr 2024 | 3.5200 | 3.5300 | 3.5000 | 3.5000 | 3.5000 | 125,100 |
24 Apr 2024 | 3.5400 | 3.5500 | 3.5200 | 3.5200 | 3.5200 | 169,800 |
23 Apr 2024 | 3.5100 | 3.5400 | 3.5100 | 3.5300 | 3.5300 | 123,100 |
22 Apr 2024 | 3.4500 | 3.5100 | 3.4500 | 3.5100 | 3.5100 | 54,100 |
19 Apr 2024 | 3.5000 | 3.5000 | 3.4300 | 3.4400 | 3.4400 | 5,442,700 |
18 Apr 2024 | 3.4900 | 3.5200 | 3.4900 | 3.5100 | 3.5100 | 601,000 |
17 Apr 2024 | 3.4700 | 3.5000 | 3.4700 | 3.4900 | 3.4900 | 140,100 |
16 Apr 2024 | 3.4700 | 3.4800 | 3.4500 | 3.4700 | 3.4700 | 428,800 |
15 Apr 2024 | 3.5300 | 3.5300 | 3.4700 | 3.4700 | 3.4700 | 35,800 |
12 Apr 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5300 | 3.5300 | 180,400 |
09 Apr 2024 | 3.5000 | 3.5200 | 3.4800 | 3.5000 | 3.5000 | 149,500 |
08 Apr 2024 | 3.5300 | 3.5300 | 3.4700 | 3.4800 | 3.4800 | 49,200 |
05 Apr 2024 | 3.5400 | 3.5400 | 3.4600 | 3.4600 | 3.4600 | 218,900 |
04 Apr 2024 | 3.4800 | 3.5400 | 3.4800 | 3.5300 | 3.5300 | 435,100 |
03 Apr 2024 | 3.4700 | 3.4800 | 3.4500 | 3.4800 | 3.4800 | 220,000 |
02 Apr 2024 | 3.4200 | 3.4900 | 3.4200 | 3.4600 | 3.4600 | 140,200 |
01 Apr 2024 | 3.4400 | 3.4600 | 3.4400 | 3.4500 | 3.4500 | 21,100 |
29 Mar 2024 | 3.4000 | 3.4500 | 3.4000 | 3.4300 | 3.4300 | 12,800 |
27 Mar 2024 | 3.4200 | 3.4500 | 3.3900 | 3.4000 | 3.4000 | 34,100 |
26 Mar 2024 | 3.4500 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 588,800 |
25 Mar 2024 | 3.4300 | 3.4500 | 3.4200 | 3.4500 | 3.4500 | 16,900 |
22 Mar 2024 | 3.3900 | 3.4500 | 3.3900 | 3.4200 | 3.4200 | 58,600 |
21 Mar 2024 | 3.4500 | 3.4500 | 3.3900 | 3.3900 | 3.3900 | 862,100 |
20 Mar 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4500 | 3.4500 | 75,200 |
19 Mar 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3800 | 3.3800 | 264,000 |
18 Mar 2024 | 3.3500 | 3.3700 | 3.3400 | 3.3600 | 3.3600 | 127,500 |
15 Mar 2024 | 3.4600 | 3.4600 | 3.3400 | 3.3500 | 3.3500 | 174,400 |
14 Mar 2024 | 3.4000 | 3.4500 | 3.3700 | 3.3900 | 3.3900 | 47,300 |
14 Mar 2024 | 0.025 Dividend | |||||
13 Mar 2024 | 3.4800 | 3.4800 | 3.4200 | 3.4300 | 3.4050 | 75,200 |
12 Mar 2024 | 3.5000 | 3.5100 | 3.4600 | 3.4900 | 3.4646 | 535,400 |
11 Mar 2024 | 3.3800 | 3.5200 | 3.3800 | 3.5000 | 3.4745 | 233,100 |
08 Mar 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3800 | 3.3554 | 146,700 |
07 Mar 2024 | 3.3800 | 3.3800 | 3.3500 | 3.3800 | 3.3554 | 138,900 |
06 Mar 2024 | 3.3800 | 3.4000 | 3.3700 | 3.4000 | 3.3752 | 71,100 |
05 Mar 2024 | 3.3800 | 3.3800 | 3.3500 | 3.3600 | 3.3355 | 649,500 |
04 Mar 2024 | 3.4000 | 3.4100 | 3.3200 | 3.3900 | 3.3653 | 585,800 |
01 Mar 2024 | 3.4000 | 3.4200 | 3.4000 | 3.4100 | 3.3851 | 1,309,500 |
29 Feb 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3900 | 3.3653 | 734,300 |
28 Feb 2024 | 3.4700 | 3.4700 | 3.4000 | 3.4000 | 3.3752 | 317,800 |
27 Feb 2024 | 3.4800 | 3.4900 | 3.4500 | 3.4800 | 3.4546 | 87,300 |
26 Feb 2024 | 3.4900 | 3.5000 | 3.4700 | 3.4800 | 3.4546 | 1,012,000 |
23 Feb 2024 | 3.5800 | 3.5800 | 3.4800 | 3.4800 | 3.4546 | 1,210,800 |
22 Feb 2024 | 3.5100 | 3.5200 | 3.5100 | 3.5100 | 3.4844 | 77,500 |
21 Feb 2024 | 3.5800 | 3.5800 | 3.5000 | 3.5000 | 3.4745 | 351,700 |
20 Feb 2024 | 3.6000 | 3.6200 | 3.5600 | 3.6100 | 3.5837 | 272,100 |
19 Feb 2024 | 3.5100 | 3.5900 | 3.5000 | 3.5800 | 3.5539 | 378,500 |
16 Feb 2024 | 3.5200 | 3.5500 | 3.5000 | 3.5000 | 3.4745 | 201,500 |
15 Feb 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5100 | 3.4844 | 276,100 |
14 Feb 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5300 | 3.5043 | 171,200 |
13 Feb 2024 | 3.5200 | 3.5600 | 3.5000 | 3.5100 | 3.4844 | 124,600 |
09 Feb 2024 | 3.5300 | 3.5500 | 3.5100 | 3.5100 | 3.4844 | 89,300 |
08 Feb 2024 | 3.5100 | 3.5300 | 3.5000 | 3.5000 | 3.4745 | 102,700 |
07 Feb 2024 | 3.5800 | 3.5800 | 3.5200 | 3.5300 | 3.5043 | 186,600 |
06 Feb 2024 | 3.5500 | 3.5600 | 3.5000 | 3.5200 | 3.4943 | 170,200 |
05 Feb 2024 | 3.5100 | 3.5600 | 3.5100 | 3.5500 | 3.5241 | 97,900 |
02 Feb 2024 | 3.5500 | 3.5600 | 3.5100 | 3.5500 | 3.5241 | 442,400 |
31 Jan 2024 | 3.5200 | 3.5500 | 3.5100 | 3.5500 | 3.5241 | 386,100 |
30 Jan 2024 | 3.5100 | 3.5400 | 3.5100 | 3.5100 | 3.4844 | 72,800 |
29 Jan 2024 | 3.5300 | 3.5900 | 3.4900 | 3.5100 | 3.4844 | 579,400 |
26 Jan 2024 | 3.5300 | 3.5500 | 3.5100 | 3.5100 | 3.4844 | 138,300 |
24 Jan 2024 | 3.5200 | 3.5500 | 3.5000 | 3.5300 | 3.5043 | 414,800 |
23 Jan 2024 | 3.5900 | 3.6200 | 3.5100 | 3.5100 | 3.4844 | 610,900 |
22 Jan 2024 | 3.5600 | 3.6000 | 3.5600 | 3.5900 | 3.5638 | 1,269,500 |
19 Jan 2024 | 3.5600 | 3.5600 | 3.5200 | 3.5600 | 3.5341 | 180,300 |
18 Jan 2024 | 3.5600 | 3.5600 | 3.5000 | 3.5600 | 3.5341 | 385,600 |
17 Jan 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5600 | 3.5341 | 249,400 |
16 Jan 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.4745 | 503,400 |
15 Jan 2024 | 3.6900 | 3.6900 | 3.6000 | 3.6100 | 3.5837 | 1,143,200 |
12 Jan 2024 | 3.6200 | 3.6700 | 3.6000 | 3.6600 | 3.6333 | 1,480,700 |
11 Jan 2024 | 3.6000 | 3.6100 | 3.5700 | 3.6000 | 3.5738 | 3,621,900 |
10 Jan 2024 | 3.6500 | 3.6500 | 3.5500 | 3.5900 | 3.5638 | 587,700 |
09 Jan 2024 | 3.6300 | 3.6600 | 3.6100 | 3.6500 | 3.6234 | 1,240,700 |
08 Jan 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6300 | 3.6035 | 1,234,700 |
05 Jan 2024 | 3.5900 | 3.6200 | 3.5600 | 3.6000 | 3.5738 | 685,000 |
04 Jan 2024 | 3.5200 | 3.5900 | 3.5200 | 3.5600 | 3.5341 | 1,508,400 |
03 Jan 2024 | 3.5100 | 3.5200 | 3.5000 | 3.5100 | 3.4844 | 166,200 |
02 Jan 2024 | 3.5300 | 3.5300 | 3.4900 | 3.5100 | 3.4844 | 180,700 |
29 Dec 2023 | 3.5100 | 3.5300 | 3.5000 | 3.5100 | 3.4844 | 125,400 |
28 Dec 2023 | 3.5000 | 3.5100 | 3.4700 | 3.5000 | 3.4745 | 657,200 |
27 Dec 2023 | 3.5700 | 3.5700 | 3.5000 | 3.5300 | 3.5043 | 230,900 |
26 Dec 2023 | 3.5100 | 3.5600 | 3.5000 | 3.5600 | 3.5341 | 294,100 |
22 Dec 2023 | 3.4400 | 3.5100 | 3.4300 | 3.5100 | 3.4844 | 411,000 |
21 Dec 2023 | 3.4100 | 3.4700 | 3.4000 | 3.4300 | 3.4050 | 408,100 |
20 Dec 2023 | 3.4000 | 3.4300 | 3.3700 | 3.4100 | 3.3851 | 216,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |