Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 3.5000 | 3.5700 | 3.5000 | 3.5700 | 3.5700 | 537,800 |
20 May 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5100 | 3.5100 | 537,000 |
17 May 2024 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | 462,900 |
16 May 2024 | 3.4900 | 3.5400 | 3.4900 | 3.5000 | 3.5000 | 355,500 |
15 May 2024 | 3.5200 | 3.5500 | 3.4800 | 3.4900 | 3.4900 | 541,400 |
14 May 2024 | 3.5300 | 3.5500 | 3.5100 | 3.5100 | 3.5100 | 216,000 |
13 May 2024 | 3.5400 | 3.5500 | 3.5300 | 3.5300 | 3.5300 | 335,600 |
10 May 2024 | 3.5500 | 3.5500 | 3.5200 | 3.5300 | 3.5300 | 158,400 |
09 May 2024 | 3.5400 | 3.5600 | 3.5400 | 3.5400 | 3.5400 | 108,100 |
08 May 2024 | 3.5500 | 3.5600 | 3.5300 | 3.5400 | 3.5400 | 94,500 |
07 May 2024 | 3.5100 | 3.5500 | 3.5100 | 3.5400 | 3.5400 | 773,600 |
06 May 2024 | 3.5200 | 3.5600 | 3.4800 | 3.5100 | 3.5100 | 896,700 |
03 May 2024 | 3.5500 | 3.5600 | 3.4500 | 3.5000 | 3.5000 | 1,618,900 |
02 May 2024 | 3.6100 | 3.6100 | 3.5400 | 3.5500 | 3.5500 | 314,200 |
30 Apr 2024 | 3.6200 | 3.6200 | 3.6000 | 3.6200 | 3.6200 | 226,400 |
29 Apr 2024 | 3.6100 | 3.6500 | 3.6100 | 3.6200 | 3.6200 | 44,600 |
26 Apr 2024 | 3.5600 | 3.6500 | 3.5600 | 3.6100 | 3.6100 | 689,300 |
25 Apr 2024 | 3.5300 | 3.6400 | 3.5300 | 3.6000 | 3.6000 | 769,700 |
24 Apr 2024 | 3.5500 | 3.5600 | 3.5200 | 3.5300 | 3.5300 | 128,100 |
23 Apr 2024 | 3.5700 | 3.5800 | 3.5000 | 3.5500 | 3.5500 | 707,500 |
22 Apr 2024 | 3.5800 | 3.5900 | 3.5300 | 3.5300 | 3.5300 | 102,000 |
19 Apr 2024 | 3.5100 | 3.5800 | 3.5100 | 3.5800 | 3.5800 | 266,700 |
18 Apr 2024 | 3.5100 | 3.5700 | 3.5100 | 3.5200 | 3.5200 | 230,000 |
17 Apr 2024 | 3.5100 | 3.5300 | 3.5000 | 3.5100 | 3.5100 | 140,700 |
16 Apr 2024 | 3.5600 | 3.5600 | 3.5100 | 3.5100 | 3.5100 | 385,100 |
15 Apr 2024 | 3.5800 | 3.5900 | 3.5500 | 3.5900 | 3.5900 | 207,000 |
12 Apr 2024 | 3.5500 | 3.5800 | 3.5500 | 3.5800 | 3.5800 | 166,300 |
09 Apr 2024 | 3.5200 | 3.5800 | 3.5200 | 3.5600 | 3.5600 | 236,200 |
08 Apr 2024 | 3.5200 | 3.5300 | 3.5100 | 3.5200 | 3.5200 | 293,900 |
05 Apr 2024 | 3.4900 | 3.5200 | 3.4900 | 3.5200 | 3.5200 | 293,000 |
04 Apr 2024 | 3.4800 | 3.5000 | 3.4800 | 3.4900 | 3.4900 | 217,000 |
03 Apr 2024 | 3.4800 | 3.5100 | 3.4800 | 3.5000 | 3.5000 | 245,700 |
02 Apr 2024 | 3.4800 | 3.4900 | 3.4800 | 3.4900 | 3.4900 | 776,800 |
01 Apr 2024 | 3.4700 | 3.5100 | 3.4700 | 3.4800 | 3.4800 | 861,100 |
29 Mar 2024 | 3.4400 | 3.4800 | 3.4400 | 3.4700 | 3.4700 | 191,700 |
27 Mar 2024 | 3.4600 | 3.4800 | 3.4100 | 3.4500 | 3.4500 | 712,800 |
26 Mar 2024 | 3.4300 | 3.4600 | 3.4100 | 3.4300 | 3.4300 | 333,800 |
25 Mar 2024 | 3.3600 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 96,500 |
22 Mar 2024 | 3.3700 | 3.3800 | 3.3500 | 3.3700 | 3.3700 | 166,600 |
21 Mar 2024 | 3.3700 | 3.3800 | 3.3500 | 3.3700 | 3.3700 | 173,600 |
20 Mar 2024 | 3.3700 | 3.3900 | 3.3500 | 3.3700 | 3.3700 | 674,200 |
19 Mar 2024 | 3.3500 | 3.3800 | 3.3000 | 3.3600 | 3.3600 | 4,697,800 |
19 Mar 2024 | 0.0842 Dividend | |||||
18 Mar 2024 | 3.4400 | 3.4600 | 3.4200 | 3.4400 | 3.3558 | 488,000 |
15 Mar 2024 | 3.4100 | 3.4400 | 3.4000 | 3.4200 | 3.3363 | 362,800 |
14 Mar 2024 | 3.4000 | 3.4100 | 3.3900 | 3.4100 | 3.3265 | 185,000 |
13 Mar 2024 | 3.4300 | 3.4300 | 3.4000 | 3.4000 | 3.3168 | 300,800 |
12 Mar 2024 | 3.4200 | 3.4200 | 3.3900 | 3.4200 | 3.3363 | 136,200 |
11 Mar 2024 | 3.3700 | 3.4200 | 3.3700 | 3.4100 | 3.3265 | 369,900 |
08 Mar 2024 | 3.3800 | 3.3900 | 3.3600 | 3.3600 | 3.2778 | 70,300 |
07 Mar 2024 | 3.3500 | 3.3800 | 3.3500 | 3.3800 | 3.2973 | 83,400 |
06 Mar 2024 | 3.3400 | 3.3800 | 3.3400 | 3.3500 | 3.2680 | 1,123,000 |
05 Mar 2024 | 3.3900 | 3.4100 | 3.3300 | 3.3300 | 3.2485 | 234,600 |
04 Mar 2024 | 3.4200 | 3.4200 | 3.3600 | 3.3600 | 3.2778 | 240,800 |
01 Mar 2024 | 3.4000 | 3.4100 | 3.3700 | 3.3700 | 3.2875 | 132,500 |
29 Feb 2024 | 3.4200 | 3.4300 | 3.3800 | 3.4100 | 3.3265 | 489,800 |
28 Feb 2024 | 3.3600 | 3.4100 | 3.3600 | 3.4100 | 3.3265 | 674,500 |
27 Feb 2024 | 3.3100 | 3.3600 | 3.3100 | 3.3500 | 3.2680 | 110,300 |
26 Feb 2024 | 3.3500 | 3.3500 | 3.3100 | 3.3100 | 3.2290 | 260,300 |
23 Feb 2024 | 3.3600 | 3.3800 | 3.3200 | 3.3300 | 3.2485 | 462,400 |
22 Feb 2024 | 3.3800 | 3.3900 | 3.3600 | 3.3600 | 3.2778 | 304,100 |
21 Feb 2024 | 3.4300 | 3.4400 | 3.3300 | 3.3600 | 3.2778 | 838,300 |
20 Feb 2024 | 3.3800 | 3.3900 | 3.3600 | 3.3800 | 3.2973 | 576,600 |
19 Feb 2024 | 3.3900 | 3.4000 | 3.3800 | 3.3800 | 3.2973 | 216,000 |
16 Feb 2024 | 3.3800 | 3.4000 | 3.3700 | 3.3900 | 3.3070 | 190,100 |
15 Feb 2024 | 3.3500 | 3.3800 | 3.3400 | 3.3800 | 3.2973 | 153,900 |
14 Feb 2024 | 3.3200 | 3.3500 | 3.3000 | 3.3500 | 3.2680 | 210,300 |
13 Feb 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3200 | 3.2387 | 93,600 |
09 Feb 2024 | 3.2900 | 3.3100 | 3.2800 | 3.3100 | 3.2290 | 53,500 |
08 Feb 2024 | 3.2800 | 3.3000 | 3.2800 | 3.2900 | 3.2095 | 46,900 |
07 Feb 2024 | 3.3000 | 3.3000 | 3.2800 | 3.2900 | 3.2095 | 113,400 |
06 Feb 2024 | 3.2500 | 3.2800 | 3.2500 | 3.2700 | 3.1900 | 84,400 |
05 Feb 2024 | 3.2300 | 3.2700 | 3.2200 | 3.2400 | 3.1607 | 59,500 |
02 Feb 2024 | 3.2800 | 3.2800 | 3.2300 | 3.2300 | 3.1509 | 226,000 |
31 Jan 2024 | 3.3000 | 3.3200 | 3.2600 | 3.2700 | 3.1900 | 217,300 |
30 Jan 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3000 | 3.2192 | 41,900 |
29 Jan 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3100 | 3.2290 | 131,100 |
26 Jan 2024 | 3.3100 | 3.3400 | 3.3000 | 3.3200 | 3.2387 | 97,100 |
24 Jan 2024 | 3.3200 | 3.3200 | 3.3100 | 3.3100 | 3.2290 | 22,200 |
23 Jan 2024 | 3.3100 | 3.3200 | 3.3100 | 3.3100 | 3.2290 | 1,146,500 |
22 Jan 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3100 | 3.2290 | 148,700 |
19 Jan 2024 | 3.3000 | 3.3100 | 3.2600 | 3.3000 | 3.2192 | 777,300 |
18 Jan 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3000 | 3.2192 | 853,000 |
17 Jan 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3100 | 3.2290 | 782,200 |
16 Jan 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3000 | 3.2192 | 681,800 |
15 Jan 2024 | 3.3000 | 3.3200 | 3.2700 | 3.3000 | 3.2192 | 239,900 |
12 Jan 2024 | 3.3200 | 3.3200 | 3.2800 | 3.2800 | 3.1997 | 1,166,200 |
11 Jan 2024 | 3.3200 | 3.3200 | 3.2800 | 3.3100 | 3.2290 | 1,135,000 |
10 Jan 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | 3.2387 | 918,800 |
09 Jan 2024 | 3.3200 | 3.3200 | 3.2900 | 3.3000 | 3.2192 | 412,700 |
08 Jan 2024 | 3.3000 | 3.3200 | 3.2900 | 3.3200 | 3.2387 | 837,600 |
05 Jan 2024 | 3.2700 | 3.3000 | 3.2700 | 3.3000 | 3.2192 | 497,000 |
04 Jan 2024 | 3.2300 | 3.2800 | 3.2200 | 3.2600 | 3.1802 | 240,900 |
03 Jan 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2300 | 3.1509 | 73,100 |
02 Jan 2024 | 3.2100 | 3.2100 | 3.1800 | 3.2000 | 3.1217 | 85,600 |
29 Dec 2023 | 3.2400 | 3.2400 | 3.2100 | 3.2100 | 3.1314 | 366,700 |
28 Dec 2023 | 3.2200 | 3.2300 | 3.2200 | 3.2300 | 3.1509 | 122,300 |
27 Dec 2023 | 3.2100 | 3.2300 | 3.2100 | 3.2200 | 3.1412 | 75,700 |
26 Dec 2023 | 3.2000 | 3.2500 | 3.2000 | 3.2100 | 3.1314 | 148,100 |
22 Dec 2023 | 3.2000 | 3.2100 | 3.2000 | 3.2000 | 3.1217 | 184,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |