Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 3.2400 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 280,300 |
10 May 2024 | 0.034 Dividend | |||||
09 May 2024 | 3.2400 | 3.2800 | 3.2400 | 3.2700 | 3.2360 | 437,700 |
08 May 2024 | 3.2600 | 3.2600 | 3.2300 | 3.2400 | 3.2063 | 274,000 |
07 May 2024 | 3.2600 | 3.2800 | 3.2500 | 3.2600 | 3.2261 | 392,200 |
06 May 2024 | 3.2500 | 3.2800 | 3.2400 | 3.2600 | 3.2261 | 497,400 |
03 May 2024 | 3.1900 | 3.2400 | 3.1900 | 3.2300 | 3.1964 | 561,400 |
02 May 2024 | 3.1700 | 3.2000 | 3.1500 | 3.1700 | 3.1370 | 418,300 |
01 May 2024 | 3.1500 | 3.1900 | 3.1400 | 3.1600 | 3.1271 | 914,300 |
30 Apr 2024 | 3.2000 | 3.2400 | 3.1500 | 3.1600 | 3.1271 | 493,600 |
29 Apr 2024 | 3.2100 | 3.2300 | 3.1600 | 3.2000 | 3.1667 | 486,200 |
26 Apr 2024 | 3.1200 | 3.1800 | 3.1200 | 3.1800 | 3.1469 | 573,500 |
25 Apr 2024 | 3.1100 | 3.1200 | 3.0900 | 3.1200 | 3.0876 | 397,200 |
24 Apr 2024 | 3.1600 | 3.1800 | 3.1200 | 3.1400 | 3.1074 | 420,700 |
23 Apr 2024 | 3.1100 | 3.1500 | 3.0900 | 3.1400 | 3.1074 | 499,400 |
22 Apr 2024 | 3.0500 | 3.0900 | 3.0400 | 3.0900 | 3.0579 | 321,100 |
19 Apr 2024 | 3.0400 | 3.0700 | 3.0300 | 3.0400 | 3.0084 | 649,000 |
18 Apr 2024 | 3.0500 | 3.0900 | 3.0300 | 3.0500 | 3.0183 | 629,900 |
17 Apr 2024 | 3.0700 | 3.0800 | 3.0500 | 3.0700 | 3.0381 | 236,400 |
16 Apr 2024 | 3.0500 | 3.0600 | 3.0200 | 3.0500 | 3.0183 | 643,600 |
15 Apr 2024 | 3.1300 | 3.1500 | 3.0300 | 3.0400 | 3.0084 | 646,900 |
12 Apr 2024 | 3.2000 | 3.2200 | 3.1200 | 3.1200 | 3.0876 | 424,300 |
11 Apr 2024 | 3.2000 | 3.2200 | 3.1800 | 3.2000 | 3.1667 | 511,400 |
10 Apr 2024 | 3.2100 | 3.2500 | 3.1700 | 3.2000 | 3.1667 | 357,700 |
10 Apr 2024 | 0.034 Dividend | |||||
09 Apr 2024 | 3.2900 | 3.3000 | 3.2400 | 3.2700 | 3.2024 | 717,000 |
08 Apr 2024 | 3.2500 | 3.3100 | 3.2500 | 3.2700 | 3.2024 | 786,500 |
05 Apr 2024 | 3.2600 | 3.2800 | 3.2500 | 3.2500 | 3.1828 | 479,300 |
04 Apr 2024 | 3.2600 | 3.3000 | 3.2300 | 3.2500 | 3.1828 | 1,165,400 |
03 Apr 2024 | 3.2600 | 3.2700 | 3.2300 | 3.2500 | 3.1828 | 848,000 |
02 Apr 2024 | 3.2900 | 3.2900 | 3.2300 | 3.2500 | 3.1828 | 848,300 |
01 Apr 2024 | 3.3300 | 3.3400 | 3.3000 | 3.3000 | 3.2317 | 1,120,600 |
28 Mar 2024 | 3.3400 | 3.3500 | 3.3200 | 3.3400 | 3.2709 | 904,500 |
27 Mar 2024 | 3.2900 | 3.3400 | 3.2900 | 3.3300 | 3.2611 | 1,088,600 |
26 Mar 2024 | 3.3200 | 3.3300 | 3.3000 | 3.3100 | 3.2415 | 633,600 |
25 Mar 2024 | 3.2900 | 3.3200 | 3.2900 | 3.3000 | 3.2317 | 562,900 |
22 Mar 2024 | 3.3000 | 3.3200 | 3.2700 | 3.3000 | 3.2317 | 672,400 |
21 Mar 2024 | 3.2800 | 3.3300 | 3.2700 | 3.3000 | 3.2317 | 556,300 |
20 Mar 2024 | 3.2400 | 3.2800 | 3.2400 | 3.2700 | 3.2024 | 686,400 |
19 Mar 2024 | 3.2500 | 3.2600 | 3.2300 | 3.2400 | 3.1730 | 663,600 |
18 Mar 2024 | 3.2200 | 3.2500 | 3.2200 | 3.2500 | 3.1828 | 527,100 |
15 Mar 2024 | 3.1900 | 3.2200 | 3.1700 | 3.2100 | 3.1436 | 326,900 |
14 Mar 2024 | 3.2600 | 3.2900 | 3.1600 | 3.1800 | 3.1142 | 663,700 |
13 Mar 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2600 | 3.1926 | 538,800 |
12 Mar 2024 | 3.2600 | 3.2900 | 3.2400 | 3.2700 | 3.2024 | 586,100 |
11 Mar 2024 | 3.2600 | 3.2800 | 3.2400 | 3.2600 | 3.1926 | 533,900 |
08 Mar 2024 | 3.2800 | 3.3200 | 3.2800 | 3.2800 | 3.2121 | 470,300 |
08 Mar 2024 | 0.034 Dividend | |||||
07 Mar 2024 | 3.2800 | 3.3200 | 3.2700 | 3.3100 | 3.2082 | 481,200 |
06 Mar 2024 | 3.2600 | 3.2900 | 3.2500 | 3.2700 | 3.1695 | 564,400 |
05 Mar 2024 | 3.2400 | 3.2700 | 3.2400 | 3.2500 | 3.1501 | 495,900 |
04 Mar 2024 | 3.2400 | 3.2600 | 3.2400 | 3.2400 | 3.1404 | 707,800 |
01 Mar 2024 | 3.2200 | 3.2600 | 3.2100 | 3.2400 | 3.1404 | 680,200 |
29 Feb 2024 | 3.2400 | 3.2600 | 3.2100 | 3.2400 | 3.1404 | 619,100 |
28 Feb 2024 | 3.2300 | 3.2400 | 3.2000 | 3.2200 | 3.1210 | 442,000 |
27 Feb 2024 | 3.2400 | 3.2700 | 3.2100 | 3.2200 | 3.1210 | 420,100 |
26 Feb 2024 | 3.2500 | 3.2700 | 3.2400 | 3.2500 | 3.1501 | 282,300 |
23 Feb 2024 | 3.2600 | 3.2700 | 3.2500 | 3.2600 | 3.1598 | 185,700 |
22 Feb 2024 | 3.2600 | 3.2700 | 3.2300 | 3.2400 | 3.1404 | 275,300 |
21 Feb 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2300 | 3.1307 | 409,500 |
20 Feb 2024 | 3.2400 | 3.2800 | 3.2300 | 3.2400 | 3.1404 | 203,900 |
16 Feb 2024 | 3.3100 | 3.3100 | 3.2600 | 3.2600 | 3.1598 | 231,400 |
15 Feb 2024 | 3.2900 | 3.3300 | 3.2900 | 3.3000 | 3.1985 | 192,000 |
14 Feb 2024 | 3.2800 | 3.3200 | 3.2700 | 3.2900 | 3.1888 | 170,600 |
13 Feb 2024 | 3.2700 | 3.2700 | 3.2400 | 3.2500 | 3.1501 | 255,100 |
12 Feb 2024 | 3.3200 | 3.3300 | 3.3000 | 3.3100 | 3.2082 | 245,400 |
09 Feb 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3100 | 3.2082 | 229,200 |
09 Feb 2024 | 0.034 Dividend | |||||
08 Feb 2024 | 3.3200 | 3.3600 | 3.3200 | 3.3400 | 3.2044 | 255,100 |
07 Feb 2024 | 3.3200 | 3.3400 | 3.3000 | 3.3300 | 3.1948 | 155,500 |
06 Feb 2024 | 3.2900 | 3.3100 | 3.2800 | 3.3100 | 3.1756 | 240,100 |
05 Feb 2024 | 3.2700 | 3.2900 | 3.2500 | 3.2800 | 3.1468 | 252,700 |
02 Feb 2024 | 3.2800 | 3.3000 | 3.2700 | 3.2900 | 3.1564 | 201,800 |
01 Feb 2024 | 3.2800 | 3.3100 | 3.2700 | 3.3000 | 3.1660 | 176,000 |
31 Jan 2024 | 3.3100 | 3.3300 | 3.2700 | 3.2800 | 3.1468 | 313,700 |
30 Jan 2024 | 3.3100 | 3.3200 | 3.2700 | 3.3100 | 3.1756 | 368,700 |
29 Jan 2024 | 3.2700 | 3.2900 | 3.2400 | 3.2900 | 3.1564 | 698,200 |
26 Jan 2024 | 3.2400 | 3.2800 | 3.2400 | 3.2700 | 3.1372 | 589,400 |
25 Jan 2024 | 3.2400 | 3.2700 | 3.2400 | 3.2500 | 3.1180 | 458,700 |
24 Jan 2024 | 3.2700 | 3.2800 | 3.2200 | 3.2300 | 3.0988 | 617,900 |
23 Jan 2024 | 3.2700 | 3.2700 | 3.2200 | 3.2400 | 3.1084 | 294,600 |
22 Jan 2024 | 3.2200 | 3.2700 | 3.2200 | 3.2400 | 3.1084 | 317,500 |
19 Jan 2024 | 3.2200 | 3.2500 | 3.1800 | 3.2000 | 3.0700 | 533,200 |
18 Jan 2024 | 3.2500 | 3.2800 | 3.2000 | 3.2200 | 3.0892 | 390,400 |
17 Jan 2024 | 3.2400 | 3.2500 | 3.2100 | 3.2500 | 3.1180 | 286,700 |
16 Jan 2024 | 3.3200 | 3.3700 | 3.2300 | 3.2400 | 3.1084 | 892,600 |
12 Jan 2024 | 3.3400 | 3.3700 | 3.3300 | 3.3700 | 3.2331 | 183,100 |
11 Jan 2024 | 3.3400 | 3.3800 | 3.3000 | 3.3300 | 3.1948 | 627,800 |
11 Jan 2024 | 0.034 Dividend | |||||
10 Jan 2024 | 3.3800 | 3.4600 | 3.3800 | 3.3800 | 3.2101 | 447,500 |
09 Jan 2024 | 3.3700 | 3.3900 | 3.3700 | 3.3900 | 3.2196 | 213,700 |
08 Jan 2024 | 3.3600 | 3.3900 | 3.3500 | 3.3900 | 3.2196 | 233,100 |
05 Jan 2024 | 3.3500 | 3.3900 | 3.3500 | 3.3500 | 3.1816 | 151,900 |
04 Jan 2024 | 3.3500 | 3.3700 | 3.3500 | 3.3600 | 3.1911 | 197,700 |
03 Jan 2024 | 3.3600 | 3.3900 | 3.3300 | 3.3400 | 3.1721 | 443,400 |
02 Jan 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3600 | 3.1911 | 358,500 |
29 Dec 2023 | 3.4000 | 3.4400 | 3.3600 | 3.3700 | 3.2006 | 296,700 |
28 Dec 2023 | 3.4100 | 3.4300 | 3.4000 | 3.4000 | 3.2291 | 309,100 |
27 Dec 2023 | 3.4000 | 3.4200 | 3.3800 | 3.4100 | 3.2386 | 432,800 |
26 Dec 2023 | 3.4200 | 3.4200 | 3.3700 | 3.3700 | 3.2006 | 458,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |