Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 4.0500 | 4.0700 | 4.0200 | 4.0700 | 4.0700 | 608,500 |
28 May 2024 | 4.0100 | 4.0500 | 4.0100 | 4.0500 | 4.0500 | 658,200 |
27 May 2024 | 4.0100 | 4.0500 | 4.0100 | 4.0400 | 4.0400 | 816,500 |
24 May 2024 | 4.0200 | 4.0600 | 3.9900 | 4.0100 | 4.0100 | 356,400 |
23 May 2024 | 3.9700 | 4.0400 | 3.9700 | 4.0400 | 4.0400 | 753,400 |
21 May 2024 | 3.9700 | 4.0500 | 3.9700 | 4.0000 | 4.0000 | 1,055,200 |
20 May 2024 | 3.9900 | 4.0500 | 3.9700 | 3.9900 | 3.9900 | 63,100 |
17 May 2024 | 3.9900 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 905,500 |
16 May 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 1,446,100 |
15 May 2024 | 4.0000 | 4.0100 | 3.9600 | 3.9900 | 3.9900 | 174,500 |
14 May 2024 | 3.9900 | 4.0400 | 3.9900 | 4.0100 | 4.0100 | 573,400 |
13 May 2024 | 4.0300 | 4.0500 | 3.9400 | 3.9600 | 3.9600 | 1,618,900 |
10 May 2024 | 4.0100 | 4.0300 | 4.0100 | 4.0100 | 4.0100 | 256,600 |
09 May 2024 | 4.0100 | 4.0300 | 3.9600 | 4.0100 | 4.0100 | 229,200 |
08 May 2024 | 3.9700 | 4.0200 | 3.9600 | 4.0100 | 4.0100 | 1,122,800 |
07 May 2024 | 3.9800 | 3.9900 | 3.9700 | 3.9800 | 3.9800 | 898,500 |
06 May 2024 | 3.9800 | 4.0000 | 3.9600 | 3.9800 | 3.9800 | 511,800 |
03 May 2024 | 3.9200 | 4.0000 | 3.9200 | 3.9800 | 3.9800 | 386,100 |
02 May 2024 | 3.9100 | 3.9100 | 3.8600 | 3.9000 | 3.9000 | 2,290,300 |
30 Apr 2024 | 3.9000 | 3.9300 | 3.9000 | 3.9100 | 3.9100 | 1,469,700 |
29 Apr 2024 | 3.9300 | 3.9500 | 3.9000 | 3.9000 | 3.9000 | 964,500 |
26 Apr 2024 | 3.9500 | 3.9700 | 3.9100 | 3.9300 | 3.9300 | 1,222,500 |
25 Apr 2024 | 3.9600 | 3.9600 | 3.9300 | 3.9500 | 3.9500 | 965,300 |
24 Apr 2024 | 3.8800 | 3.9800 | 3.8800 | 3.9500 | 3.9500 | 660,500 |
23 Apr 2024 | 3.8600 | 3.9000 | 3.8500 | 3.8800 | 3.8800 | 975,200 |
22 Apr 2024 | 3.8800 | 3.9200 | 3.8500 | 3.8500 | 3.8500 | 257,700 |
19 Apr 2024 | 3.8700 | 3.9100 | 3.8700 | 3.8900 | 3.8900 | 745,100 |
18 Apr 2024 | 3.8900 | 3.9500 | 3.8400 | 3.8700 | 3.8700 | 434,900 |
17 Apr 2024 | 3.8700 | 3.8900 | 3.8700 | 3.8700 | 3.8700 | 59,400 |
16 Apr 2024 | 3.8400 | 3.8700 | 3.8200 | 3.8700 | 3.8700 | 287,400 |
15 Apr 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8300 | 3.8300 | 620,500 |
12 Apr 2024 | 3.8600 | 3.8600 | 3.8300 | 3.8400 | 3.8400 | 73,500 |
09 Apr 2024 | 3.8300 | 3.8600 | 3.8100 | 3.8600 | 3.8600 | 2,069,600 |
08 Apr 2024 | 3.8100 | 3.8500 | 3.8000 | 3.8300 | 3.8300 | 420,400 |
05 Apr 2024 | 3.8400 | 3.8400 | 3.8000 | 3.8200 | 3.8200 | 507,500 |
04 Apr 2024 | 3.8400 | 3.8500 | 3.8200 | 3.8400 | 3.8400 | 789,900 |
03 Apr 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8200 | 3.8200 | 939,300 |
02 Apr 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8200 | 3.8200 | 420,400 |
01 Apr 2024 | 3.8400 | 3.8600 | 3.7800 | 3.8000 | 3.8000 | 184,300 |
29 Mar 2024 | 3.8500 | 3.8600 | 3.8400 | 3.8400 | 3.8400 | 9,400 |
27 Mar 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 1,051,000 |
26 Mar 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8600 | 3.8600 | 489,300 |
25 Mar 2024 | 3.8400 | 3.8900 | 3.8200 | 3.8400 | 3.8400 | 236,500 |
22 Mar 2024 | 3.8400 | 3.9000 | 3.8300 | 3.8400 | 3.8400 | 940,800 |
21 Mar 2024 | 3.8200 | 3.8500 | 3.8100 | 3.8300 | 3.8300 | 719,500 |
20 Mar 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8200 | 3.8200 | 16,000 |
19 Mar 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 194,700 |
18 Mar 2024 | 3.9000 | 3.9000 | 3.8300 | 3.9000 | 3.9000 | 484,500 |
15 Mar 2024 | 3.8000 | 3.9500 | 3.7900 | 3.9500 | 3.9500 | 1,066,900 |
14 Mar 2024 | 3.7900 | 3.8400 | 3.7700 | 3.8300 | 3.8300 | 131,700 |
13 Mar 2024 | 3.8100 | 3.8500 | 3.7800 | 3.8000 | 3.8000 | 427,100 |
12 Mar 2024 | 3.8100 | 3.8500 | 3.8000 | 3.8300 | 3.8300 | 169,000 |
11 Mar 2024 | 3.8400 | 3.8400 | 3.7600 | 3.8200 | 3.8200 | 118,700 |
08 Mar 2024 | 3.8000 | 3.8400 | 3.7800 | 3.8300 | 3.8300 | 640,600 |
07 Mar 2024 | 3.7900 | 3.8300 | 3.7400 | 3.7700 | 3.7700 | 1,011,200 |
06 Mar 2024 | 3.7400 | 3.7800 | 3.7300 | 3.7600 | 3.7600 | 333,800 |
05 Mar 2024 | 3.7400 | 3.7900 | 3.7200 | 3.7400 | 3.7400 | 486,000 |
04 Mar 2024 | 3.7400 | 3.7800 | 3.7300 | 3.7600 | 3.7600 | 174,400 |
01 Mar 2024 | 3.7500 | 3.7900 | 3.7200 | 3.7500 | 3.7500 | 2,116,000 |
29 Feb 2024 | 3.7700 | 3.8000 | 3.7400 | 3.7700 | 3.7700 | 481,300 |
28 Feb 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 600 |
27 Feb 2024 | 3.8000 | 3.8000 | 3.7700 | 3.7900 | 3.7900 | 229,000 |
26 Feb 2024 | 3.7500 | 3.8300 | 3.7200 | 3.8000 | 3.8000 | 633,800 |
23 Feb 2024 | 3.7200 | 3.7800 | 3.7200 | 3.7500 | 3.7500 | 439,100 |
22 Feb 2024 | 3.8000 | 3.8000 | 3.7100 | 3.7700 | 3.7700 | 176,800 |
21 Feb 2024 | 3.7900 | 3.8200 | 3.7600 | 3.8000 | 3.8000 | 254,600 |
20 Feb 2024 | 3.7200 | 3.7900 | 3.7200 | 3.7800 | 3.7800 | 1,011,200 |
19 Feb 2024 | 3.7500 | 3.7500 | 3.6900 | 3.7100 | 3.7100 | 326,700 |
19 Feb 2024 | 0.0872 Dividend | |||||
16 Feb 2024 | 3.9200 | 3.9200 | 3.8200 | 3.8300 | 3.7428 | 1,349,800 |
15 Feb 2024 | 3.8500 | 3.8700 | 3.8300 | 3.8400 | 3.7526 | 584,900 |
14 Feb 2024 | 3.8700 | 3.8900 | 3.8300 | 3.8500 | 3.7623 | 1,271,100 |
13 Feb 2024 | 3.8600 | 3.9200 | 3.8600 | 3.8700 | 3.7819 | 229,400 |
09 Feb 2024 | 3.8700 | 3.9100 | 3.8400 | 3.8900 | 3.8014 | 131,300 |
08 Feb 2024 | 3.9200 | 3.9500 | 3.8400 | 3.8700 | 3.7819 | 851,600 |
07 Feb 2024 | 3.9200 | 3.9300 | 3.8900 | 3.9100 | 3.8210 | 2,475,200 |
06 Feb 2024 | 3.8900 | 3.9600 | 3.8800 | 3.9200 | 3.8308 | 1,707,200 |
05 Feb 2024 | 3.8000 | 3.9300 | 3.7900 | 3.8900 | 3.8014 | 3,136,700 |
02 Feb 2024 | 3.7600 | 3.8200 | 3.7600 | 3.7800 | 3.6939 | 806,600 |
31 Jan 2024 | 3.8200 | 3.8200 | 3.7400 | 3.8000 | 3.7135 | 353,600 |
30 Jan 2024 | 3.8200 | 3.8300 | 3.7900 | 3.8200 | 3.7330 | 357,800 |
29 Jan 2024 | 3.7700 | 3.8500 | 3.7700 | 3.8200 | 3.7330 | 1,020,200 |
26 Jan 2024 | 3.7700 | 3.7800 | 3.7500 | 3.7600 | 3.6744 | 1,215,100 |
24 Jan 2024 | 3.7300 | 3.7600 | 3.7300 | 3.7300 | 3.6451 | 730,700 |
23 Jan 2024 | 3.7300 | 3.7700 | 3.7200 | 3.7600 | 3.6744 | 603,100 |
22 Jan 2024 | 3.7500 | 3.7600 | 3.6900 | 3.7100 | 3.6255 | 938,600 |
19 Jan 2024 | 3.7000 | 3.7500 | 3.6900 | 3.7300 | 3.6451 | 1,043,200 |
18 Jan 2024 | 3.6900 | 3.7300 | 3.6800 | 3.7200 | 3.6353 | 1,809,100 |
17 Jan 2024 | 3.7500 | 3.7500 | 3.6600 | 3.6900 | 3.6060 | 1,342,300 |
16 Jan 2024 | 3.7500 | 3.7500 | 3.7200 | 3.7500 | 3.6646 | 2,843,400 |
15 Jan 2024 | 3.7500 | 3.7700 | 3.7200 | 3.7300 | 3.6451 | 1,337,200 |
12 Jan 2024 | 3.7500 | 3.7600 | 3.7200 | 3.7500 | 3.6646 | 681,000 |
11 Jan 2024 | 3.7400 | 3.7700 | 3.7100 | 3.7500 | 3.6646 | 839,500 |
10 Jan 2024 | 3.7200 | 3.7800 | 3.7200 | 3.7400 | 3.6548 | 2,113,900 |
09 Jan 2024 | 3.7500 | 3.7600 | 3.7000 | 3.7100 | 3.6255 | 2,281,400 |
08 Jan 2024 | 3.7500 | 3.7600 | 3.7100 | 3.7600 | 3.6744 | 1,303,100 |
05 Jan 2024 | 3.6900 | 3.7500 | 3.6700 | 3.7500 | 3.6646 | 3,678,600 |
04 Jan 2024 | 3.7000 | 3.7100 | 3.6700 | 3.6900 | 3.6060 | 1,646,600 |
03 Jan 2024 | 3.6100 | 3.7400 | 3.6100 | 3.6900 | 3.6060 | 2,142,800 |
02 Jan 2024 | 3.6500 | 3.6700 | 3.6000 | 3.6100 | 3.5278 | 2,753,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |