Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 3.5000 | 3.5800 | 3.4800 | 3.5400 | 3.5400 | 745,800 |
25 Apr 2024 | 3.5000 | 3.5200 | 3.4900 | 3.5000 | 3.5000 | 660,700 |
24 Apr 2024 | 3.4700 | 3.5200 | 3.4700 | 3.5100 | 3.5100 | 592,700 |
23 Apr 2024 | 3.4500 | 3.5000 | 3.4500 | 3.4800 | 3.4800 | 408,400 |
22 Apr 2024 | 3.4500 | 3.4900 | 3.4500 | 3.4700 | 3.4700 | 697,500 |
19 Apr 2024 | 3.4200 | 3.4600 | 3.4200 | 3.4400 | 3.4400 | 665,200 |
18 Apr 2024 | 3.4400 | 3.4400 | 3.4100 | 3.4100 | 3.4100 | 426,200 |
17 Apr 2024 | 3.4600 | 3.4600 | 3.4100 | 3.4100 | 3.4100 | 576,500 |
16 Apr 2024 | 3.4800 | 3.4900 | 3.4500 | 3.4600 | 3.4600 | 390,100 |
15 Apr 2024 | 3.5100 | 3.5200 | 3.4800 | 3.4900 | 3.4900 | 528,600 |
12 Apr 2024 | 3.5000 | 3.5300 | 3.4800 | 3.5100 | 3.5100 | 680,200 |
11 Apr 2024 | 3.5200 | 3.5200 | 3.4900 | 3.5000 | 3.5000 | 667,300 |
09 Apr 2024 | 3.4900 | 3.5400 | 3.4900 | 3.5200 | 3.5200 | 1,376,200 |
08 Apr 2024 | 3.5100 | 3.5100 | 3.4800 | 3.4900 | 3.4900 | 506,200 |
05 Apr 2024 | 3.4700 | 3.5200 | 3.4700 | 3.5100 | 3.5100 | 554,100 |
04 Apr 2024 | 3.4800 | 3.4900 | 3.4700 | 3.4800 | 3.4800 | 437,800 |
03 Apr 2024 | 3.4700 | 3.4800 | 3.4500 | 3.4800 | 3.4800 | 329,200 |
02 Apr 2024 | 3.5000 | 3.5000 | 3.4600 | 3.4800 | 3.4800 | 521,500 |
01 Apr 2024 | 3.5200 | 3.5200 | 3.4700 | 3.5000 | 3.5000 | 450,700 |
28 Mar 2024 | 3.4700 | 3.5300 | 3.4700 | 3.5000 | 3.5000 | 992,000 |
27 Mar 2024 | 3.4500 | 3.4900 | 3.4500 | 3.4600 | 3.4600 | 419,900 |
26 Mar 2024 | 3.4300 | 3.4600 | 3.4200 | 3.4500 | 3.4500 | 664,800 |
25 Mar 2024 | 3.4400 | 3.4500 | 3.4100 | 3.4100 | 3.4100 | 608,100 |
22 Mar 2024 | 3.4200 | 3.4400 | 3.4100 | 3.4300 | 3.4300 | 689,100 |
21 Mar 2024 | 3.4800 | 3.4800 | 3.4100 | 3.4100 | 3.4100 | 1,529,600 |
20 Mar 2024 | 3.4800 | 3.4800 | 3.4500 | 3.4600 | 3.4600 | 277,400 |
19 Mar 2024 | 3.4800 | 3.4900 | 3.4500 | 3.4700 | 3.4700 | 317,500 |
18 Mar 2024 | 3.4400 | 3.4500 | 3.4200 | 3.4500 | 3.4500 | 716,900 |
15 Mar 2024 | 3.4600 | 3.4600 | 3.3800 | 3.4300 | 3.4300 | 2,176,300 |
14 Mar 2024 | 3.4700 | 3.4900 | 3.4600 | 3.4700 | 3.4700 | 655,900 |
13 Mar 2024 | 3.5100 | 3.5100 | 3.4600 | 3.4700 | 3.4700 | 903,100 |
12 Mar 2024 | 3.5200 | 3.5300 | 3.5000 | 3.5000 | 3.5000 | 368,900 |
11 Mar 2024 | 3.5300 | 3.5400 | 3.5000 | 3.5100 | 3.5100 | 233,400 |
08 Mar 2024 | 3.5200 | 3.5600 | 3.5200 | 3.5400 | 3.5400 | 263,800 |
07 Mar 2024 | 3.5300 | 3.5300 | 3.5000 | 3.5000 | 3.5000 | 405,800 |
06 Mar 2024 | 3.4800 | 3.5100 | 3.4800 | 3.5100 | 3.5100 | 263,200 |
05 Mar 2024 | 3.5200 | 3.5300 | 3.4800 | 3.4800 | 3.4800 | 579,700 |
04 Mar 2024 | 3.5300 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | 426,800 |
01 Mar 2024 | 3.5600 | 3.5600 | 3.5100 | 3.5300 | 3.5300 | 391,300 |
29 Feb 2024 | 3.5700 | 3.5800 | 3.5200 | 3.5200 | 3.5200 | 1,540,400 |
28 Feb 2024 | 3.6000 | 3.6300 | 3.5500 | 3.5500 | 3.5500 | 1,036,900 |
27 Feb 2024 | 3.7100 | 3.7100 | 3.6000 | 3.6000 | 3.6000 | 640,200 |
26 Feb 2024 | 3.6600 | 3.6600 | 3.6100 | 3.6300 | 3.6300 | 402,200 |
23 Feb 2024 | 3.7300 | 3.7300 | 3.6600 | 3.6600 | 3.6600 | 267,400 |
22 Feb 2024 | 3.7400 | 3.7600 | 3.7200 | 3.7200 | 3.7200 | 480,400 |
21 Feb 2024 | 3.6800 | 3.7800 | 3.6800 | 3.7300 | 3.7300 | 1,365,700 |
20 Feb 2024 | 3.6900 | 3.7000 | 3.6700 | 3.6900 | 3.6900 | 315,100 |
19 Feb 2024 | 3.7000 | 3.7200 | 3.6700 | 3.6800 | 3.6800 | 651,600 |
16 Feb 2024 | 3.6800 | 3.7100 | 3.6600 | 3.7100 | 3.7100 | 325,600 |
15 Feb 2024 | 3.6600 | 3.6900 | 3.6400 | 3.6900 | 3.6900 | 319,700 |
14 Feb 2024 | 3.6600 | 3.6700 | 3.6300 | 3.6500 | 3.6500 | 403,400 |
13 Feb 2024 | 3.6700 | 3.7200 | 3.6600 | 3.7100 | 3.7100 | 755,900 |
09 Feb 2024 | 3.5700 | 3.6800 | 3.5700 | 3.6700 | 3.6700 | 606,300 |
08 Feb 2024 | 3.5600 | 3.6000 | 3.5300 | 3.5800 | 3.5800 | 702,000 |
08 Feb 2024 | 0.0748 Dividend | |||||
07 Feb 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6300 | 3.5552 | 655,500 |
06 Feb 2024 | 3.6000 | 3.6400 | 3.5800 | 3.6100 | 3.5356 | 783,400 |
05 Feb 2024 | 3.6400 | 3.6400 | 3.5600 | 3.5900 | 3.5160 | 727,000 |
02 Feb 2024 | 3.4700 | 3.6800 | 3.4700 | 3.6400 | 3.5650 | 959,100 |
01 Feb 2024 | 3.5200 | 3.5200 | 3.4700 | 3.5000 | 3.4279 | 2,931,300 |
31 Jan 2024 | 3.4500 | 3.5200 | 3.4400 | 3.5200 | 3.4475 | 960,800 |
30 Jan 2024 | 3.4800 | 3.4900 | 3.4200 | 3.4300 | 3.3593 | 1,336,500 |
29 Jan 2024 | 3.5400 | 3.5400 | 3.4700 | 3.4700 | 3.3985 | 1,779,800 |
26 Jan 2024 | 3.5800 | 3.5900 | 3.5400 | 3.5400 | 3.4671 | 449,900 |
25 Jan 2024 | 3.6400 | 3.6400 | 3.5700 | 3.5700 | 3.4964 | 510,900 |
24 Jan 2024 | 3.6000 | 3.6600 | 3.6000 | 3.6500 | 3.5748 | 444,500 |
23 Jan 2024 | 3.6200 | 3.6200 | 3.5900 | 3.5900 | 3.5160 | 140,900 |
22 Jan 2024 | 3.5900 | 3.6100 | 3.5800 | 3.6000 | 3.5258 | 246,000 |
19 Jan 2024 | 3.6000 | 3.6300 | 3.5700 | 3.6100 | 3.5356 | 494,800 |
18 Jan 2024 | 3.6100 | 3.6300 | 3.5800 | 3.5900 | 3.5160 | 509,900 |
17 Jan 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | 3.5258 | 716,700 |
16 Jan 2024 | 3.6800 | 3.6900 | 3.6600 | 3.6900 | 3.6140 | 251,000 |
15 Jan 2024 | 3.6700 | 3.6900 | 3.6700 | 3.6800 | 3.6042 | 234,400 |
12 Jan 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6600 | 3.5846 | 441,600 |
11 Jan 2024 | 3.6600 | 3.7000 | 3.6500 | 3.7000 | 3.6238 | 197,200 |
10 Jan 2024 | 3.6900 | 3.6900 | 3.6400 | 3.6600 | 3.5846 | 419,500 |
09 Jan 2024 | 3.6800 | 3.7200 | 3.6800 | 3.6900 | 3.6140 | 417,600 |
08 Jan 2024 | 3.6700 | 3.6900 | 3.6700 | 3.6700 | 3.5944 | 201,900 |
05 Jan 2024 | 3.6800 | 3.6900 | 3.6500 | 3.6700 | 3.5944 | 354,900 |
04 Jan 2024 | 3.6800 | 3.7000 | 3.6600 | 3.6800 | 3.6042 | 282,600 |
03 Jan 2024 | 3.6700 | 3.7600 | 3.6400 | 3.7000 | 3.6238 | 475,500 |
02 Jan 2024 | 3.6800 | 3.7100 | 3.6700 | 3.6900 | 3.6140 | 292,500 |
29 Dec 2023 | 3.6300 | 3.6800 | 3.6300 | 3.6700 | 3.5944 | 314,100 |
28 Dec 2023 | 3.6200 | 3.6500 | 3.6000 | 3.6300 | 3.5552 | 374,000 |
27 Dec 2023 | 3.5800 | 3.6100 | 3.5300 | 3.6100 | 3.5356 | 495,800 |
26 Dec 2023 | 3.5500 | 3.5900 | 3.5400 | 3.5500 | 3.4768 | 308,300 |
22 Dec 2023 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | 3.4768 | 182,000 |
21 Dec 2023 | 3.5400 | 3.5400 | 3.4900 | 3.5000 | 3.4279 | 811,800 |
20 Dec 2023 | 3.5500 | 3.5700 | 3.5400 | 3.5600 | 3.4866 | 369,200 |
19 Dec 2023 | 3.5500 | 3.5700 | 3.5300 | 3.5600 | 3.4866 | 378,700 |
18 Dec 2023 | 3.6000 | 3.6400 | 3.5700 | 3.5700 | 3.4964 | 733,000 |
15 Dec 2023 | 3.5500 | 3.6100 | 3.5200 | 3.6100 | 3.5356 | 1,408,100 |
14 Dec 2023 | 3.5000 | 3.5700 | 3.4900 | 3.5600 | 3.4866 | 1,171,400 |
13 Dec 2023 | 3.5200 | 3.5200 | 3.4400 | 3.4700 | 3.3985 | 936,400 |
12 Dec 2023 | 3.5000 | 3.5600 | 3.5000 | 3.5600 | 3.4866 | 178,900 |
11 Dec 2023 | 3.5500 | 3.5800 | 3.4800 | 3.5000 | 3.4279 | 355,300 |
08 Dec 2023 | 3.4900 | 3.5600 | 3.4900 | 3.5500 | 3.4768 | 294,200 |
07 Dec 2023 | 3.5100 | 3.5500 | 3.4800 | 3.4900 | 3.4181 | 228,600 |
06 Dec 2023 | 3.5000 | 3.5600 | 3.4900 | 3.5200 | 3.4475 | 423,600 |
05 Dec 2023 | 3.5300 | 3.5300 | 3.4600 | 3.5000 | 3.4279 | 143,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |