Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 4.0400 | 4.0700 | 4.0300 | 4.0400 | 4.0400 | 1,827,600 |
09 May 2024 | 4.1000 | 4.1100 | 4.0200 | 4.0400 | 4.0400 | 1,816,300 |
08 May 2024 | 4.1000 | 4.1400 | 4.0400 | 4.0800 | 4.0800 | 3,373,800 |
07 May 2024 | 4.0500 | 4.1000 | 4.0500 | 4.0800 | 4.0800 | 1,014,600 |
06 May 2024 | 4.1000 | 4.1000 | 4.0100 | 4.0300 | 4.0300 | 1,272,800 |
03 May 2024 | 4.1100 | 4.1100 | 4.0600 | 4.0900 | 4.0900 | 981,500 |
02 May 2024 | 4.0600 | 4.1100 | 4.0500 | 4.1100 | 4.1100 | 791,900 |
30 Apr 2024 | 4.1000 | 4.1000 | 4.0500 | 4.0700 | 4.0700 | 1,237,300 |
29 Apr 2024 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | 4.1000 | 2,406,800 |
26 Apr 2024 | 4.0300 | 4.0500 | 4.0100 | 4.0500 | 4.0500 | 1,968,500 |
25 Apr 2024 | 4.0300 | 4.0500 | 4.0300 | 4.0300 | 4.0300 | 733,100 |
24 Apr 2024 | 4.0400 | 4.0600 | 4.0100 | 4.0500 | 4.0500 | 3,052,500 |
23 Apr 2024 | 4.0400 | 4.0500 | 4.0100 | 4.0100 | 4.0100 | 3,946,700 |
22 Apr 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 2,602,200 |
19 Apr 2024 | 3.9900 | 4.0200 | 3.9700 | 3.9900 | 3.9900 | 2,294,500 |
18 Apr 2024 | 3.9800 | 3.9900 | 3.9600 | 3.9800 | 3.9800 | 1,545,000 |
17 Apr 2024 | 4.0200 | 4.0200 | 3.9400 | 3.9800 | 3.9800 | 3,332,200 |
16 Apr 2024 | 4.0100 | 4.0400 | 4.0100 | 4.0300 | 4.0300 | 2,738,900 |
15 Apr 2024 | 4.0500 | 4.0600 | 4.0100 | 4.0500 | 4.0500 | 4,021,100 |
12 Apr 2024 | 4.0300 | 4.0500 | 4.0100 | 4.0500 | 4.0500 | 3,499,400 |
09 Apr 2024 | 4.0300 | 4.0400 | 4.0100 | 4.0300 | 4.0300 | 1,363,700 |
08 Apr 2024 | 4.0500 | 4.0500 | 4.0100 | 4.0300 | 4.0300 | 2,067,400 |
05 Apr 2024 | 3.9900 | 4.0500 | 3.9800 | 4.0500 | 4.0500 | 1,194,100 |
04 Apr 2024 | 3.9700 | 4.0300 | 3.9700 | 4.0000 | 4.0000 | 2,509,800 |
03 Apr 2024 | 3.9800 | 3.9900 | 3.9700 | 3.9700 | 3.9700 | 1,885,500 |
02 Apr 2024 | 3.9900 | 3.9900 | 3.9500 | 3.9800 | 3.9800 | 4,678,900 |
01 Apr 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 374,900 |
29 Mar 2024 | 3.9500 | 3.9900 | 3.9500 | 3.9800 | 3.9800 | 2,764,000 |
27 Mar 2024 | 4.0100 | 4.0100 | 3.9500 | 3.9500 | 3.9500 | 4,132,000 |
26 Mar 2024 | 3.9700 | 4.0100 | 3.9700 | 4.0100 | 4.0100 | 2,437,200 |
25 Mar 2024 | 4.0500 | 4.0500 | 3.9600 | 3.9700 | 3.9700 | 1,158,300 |
22 Mar 2024 | 4.0400 | 4.0500 | 4.0300 | 4.0400 | 4.0400 | 2,819,000 |
21 Mar 2024 | 3.9700 | 4.0400 | 3.9500 | 4.0400 | 4.0400 | 3,453,100 |
20 Mar 2024 | 3.9700 | 4.0000 | 3.9700 | 3.9800 | 3.9800 | 1,206,400 |
19 Mar 2024 | 3.9800 | 3.9900 | 3.9600 | 3.9800 | 3.9800 | 3,487,400 |
18 Mar 2024 | 3.9700 | 4.0000 | 3.9700 | 3.9800 | 3.9800 | 1,964,300 |
15 Mar 2024 | 3.9900 | 4.0200 | 3.9600 | 4.0000 | 4.0000 | 4,630,100 |
14 Mar 2024 | 3.9300 | 3.9900 | 3.9300 | 3.9900 | 3.9900 | 2,628,000 |
13 Mar 2024 | 4.0400 | 4.0400 | 3.9100 | 3.9300 | 3.9300 | 2,632,100 |
12 Mar 2024 | 3.9900 | 4.0400 | 3.9800 | 4.0200 | 4.0200 | 2,821,300 |
11 Mar 2024 | 4.0000 | 4.0100 | 3.9800 | 3.9800 | 3.9800 | 1,340,200 |
08 Mar 2024 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 2,624,000 |
08 Mar 2024 | 0.045 Dividend | |||||
07 Mar 2024 | 4.0000 | 4.0200 | 3.9600 | 4.0000 | 3.9550 | 3,078,600 |
06 Mar 2024 | 3.9500 | 4.0100 | 3.9300 | 4.0000 | 3.9550 | 2,451,700 |
05 Mar 2024 | 4.0500 | 4.0500 | 3.9600 | 3.9600 | 3.9154 | 5,519,600 |
04 Mar 2024 | 4.0000 | 4.0700 | 4.0000 | 4.0700 | 4.0242 | 2,590,200 |
01 Mar 2024 | 3.9900 | 4.0300 | 3.9900 | 4.0000 | 3.9550 | 2,042,700 |
29 Feb 2024 | 4.0300 | 4.0500 | 3.9800 | 3.9800 | 3.9352 | 5,002,400 |
28 Feb 2024 | 4.0300 | 4.0400 | 4.0000 | 4.0000 | 3.9550 | 1,224,300 |
27 Feb 2024 | 4.0300 | 4.0400 | 4.0000 | 4.0200 | 3.9748 | 2,368,500 |
26 Feb 2024 | 3.9900 | 4.0200 | 3.9900 | 4.0000 | 3.9550 | 1,073,400 |
23 Feb 2024 | 4.0300 | 4.0500 | 3.9900 | 3.9900 | 3.9451 | 1,076,700 |
22 Feb 2024 | 4.0300 | 4.0400 | 4.0100 | 4.0300 | 3.9847 | 1,098,500 |
21 Feb 2024 | 4.0200 | 4.0300 | 3.9900 | 4.0200 | 3.9748 | 1,283,500 |
20 Feb 2024 | 3.9900 | 4.0500 | 3.9900 | 4.0300 | 3.9847 | 6,258,500 |
19 Feb 2024 | 3.9800 | 4.0000 | 3.9800 | 3.9800 | 3.9352 | 1,156,800 |
16 Feb 2024 | 3.9900 | 4.0000 | 3.9500 | 3.9900 | 3.9451 | 3,268,800 |
15 Feb 2024 | 4.0300 | 4.0300 | 3.9800 | 3.9800 | 3.9352 | 2,029,600 |
14 Feb 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0200 | 3.9748 | 2,563,500 |
13 Feb 2024 | 3.9900 | 4.0500 | 3.9800 | 4.0400 | 3.9945 | 2,467,800 |
09 Feb 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9352 | 434,300 |
08 Feb 2024 | 3.9800 | 4.0000 | 3.9800 | 3.9900 | 3.9451 | 1,119,400 |
07 Feb 2024 | 3.9900 | 3.9900 | 3.9800 | 3.9800 | 3.9352 | 733,300 |
06 Feb 2024 | 3.9800 | 3.9900 | 3.9700 | 3.9800 | 3.9352 | 886,000 |
05 Feb 2024 | 3.9700 | 4.0100 | 3.9700 | 3.9700 | 3.9253 | 2,011,800 |
02 Feb 2024 | 3.9900 | 4.0000 | 3.9600 | 3.9700 | 3.9253 | 2,032,200 |
31 Jan 2024 | 3.9800 | 4.0100 | 3.9700 | 3.9900 | 3.9451 | 2,714,400 |
30 Jan 2024 | 4.0200 | 4.0200 | 3.9700 | 3.9800 | 3.9352 | 1,412,800 |
29 Jan 2024 | 3.9900 | 4.0200 | 3.9800 | 4.0000 | 3.9550 | 2,059,600 |
26 Jan 2024 | 4.0100 | 4.0100 | 3.9700 | 3.9700 | 3.9253 | 1,448,600 |
24 Jan 2024 | 4.0000 | 4.0200 | 3.9700 | 4.0100 | 3.9649 | 3,060,100 |
23 Jan 2024 | 3.9600 | 4.0000 | 3.9600 | 3.9800 | 3.9352 | 2,093,200 |
22 Jan 2024 | 3.9600 | 3.9900 | 3.9500 | 3.9600 | 3.9154 | 2,195,800 |
19 Jan 2024 | 3.9700 | 3.9900 | 3.9600 | 3.9600 | 3.9154 | 1,395,300 |
18 Jan 2024 | 3.9700 | 3.9900 | 3.9500 | 3.9700 | 3.9253 | 992,200 |
17 Jan 2024 | 3.9600 | 3.9800 | 3.9500 | 3.9600 | 3.9154 | 1,176,000 |
16 Jan 2024 | 3.9900 | 3.9900 | 3.9500 | 3.9600 | 3.9154 | 1,209,200 |
15 Jan 2024 | 3.9800 | 4.0000 | 3.9700 | 3.9800 | 3.9352 | 329,600 |
12 Jan 2024 | 3.9800 | 3.9900 | 3.9700 | 3.9800 | 3.9352 | 277,800 |
11 Jan 2024 | 3.9700 | 3.9900 | 3.9600 | 3.9700 | 3.9253 | 767,000 |
10 Jan 2024 | 3.9800 | 3.9900 | 3.9600 | 3.9600 | 3.9154 | 560,600 |
09 Jan 2024 | 3.9800 | 4.0100 | 3.9700 | 3.9900 | 3.9451 | 817,600 |
08 Jan 2024 | 3.9900 | 4.0100 | 3.9700 | 3.9900 | 3.9451 | 615,400 |
05 Jan 2024 | 3.9700 | 4.0100 | 3.9700 | 3.9800 | 3.9352 | 525,800 |
04 Jan 2024 | 3.9800 | 4.0100 | 3.9600 | 4.0000 | 3.9550 | 1,068,000 |
03 Jan 2024 | 3.9500 | 4.0100 | 3.9300 | 4.0000 | 3.9550 | 960,100 |
02 Jan 2024 | 3.9300 | 3.9600 | 3.9100 | 3.9500 | 3.9056 | 1,196,900 |
29 Dec 2023 | 3.9400 | 4.0000 | 3.9300 | 3.9300 | 3.8858 | 2,928,500 |
28 Dec 2023 | 3.9200 | 3.9400 | 3.9200 | 3.9400 | 3.8957 | 1,712,100 |
27 Dec 2023 | 3.9400 | 3.9600 | 3.9200 | 3.9400 | 3.8957 | 1,039,700 |
26 Dec 2023 | 3.9300 | 3.9500 | 3.9300 | 3.9400 | 3.8957 | 224,600 |
22 Dec 2023 | 3.9300 | 3.9700 | 3.9300 | 3.9500 | 3.9056 | 838,400 |
21 Dec 2023 | 3.9400 | 3.9500 | 3.9200 | 3.9300 | 3.8858 | 1,670,000 |
20 Dec 2023 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | 3.8957 | 1,287,400 |
19 Dec 2023 | 3.9700 | 4.0000 | 3.9600 | 3.9700 | 3.9253 | 449,800 |
18 Dec 2023 | 4.0600 | 4.0600 | 3.9900 | 4.0100 | 3.9649 | 315,700 |
15 Dec 2023 | 3.9800 | 4.0600 | 3.9700 | 4.0600 | 4.0143 | 2,405,000 |
14 Dec 2023 | 3.9800 | 3.9800 | 3.9600 | 3.9800 | 3.9352 | 625,400 |
13 Dec 2023 | 3.9700 | 3.9700 | 3.9500 | 3.9700 | 3.9253 | 753,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |