Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 3.6500 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 13,310 |
08 May 2024 | 3.6800 | 3.6800 | 3.6300 | 3.6700 | 3.6700 | 17,900 |
07 May 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 14,900 |
06 May 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7300 | 3.7300 | 9,400 |
03 May 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 19,700 |
02 May 2024 | 3.6600 | 3.6900 | 3.6500 | 3.6900 | 3.6900 | 3,800 |
01 May 2024 | 3.6900 | 3.7100 | 3.6900 | 3.7100 | 3.7100 | 15,100 |
30 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 9,200 |
29 Apr 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 40,100 |
29 Apr 2024 | 0.022 Dividend | |||||
26 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4780 | 800 |
25 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4780 | 200 |
24 Apr 2024 | 3.5600 | 3.5600 | 3.5400 | 3.5400 | 3.5177 | 11,400 |
23 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5177 | 2,900 |
22 Apr 2024 | 3.5600 | 3.5600 | 3.5300 | 3.5300 | 3.5078 | 28,900 |
19 Apr 2024 | 3.5500 | 3.5500 | 3.5400 | 3.5400 | 3.5177 | 5,900 |
18 Apr 2024 | 3.4800 | 3.5500 | 3.4800 | 3.5500 | 3.5277 | 7,300 |
17 Apr 2024 | 3.5100 | 3.5100 | 3.4700 | 3.4700 | 3.4482 | 9,900 |
16 Apr 2024 | 3.5400 | 3.5400 | 3.5200 | 3.5300 | 3.5078 | 38,100 |
15 Apr 2024 | 3.6400 | 3.6600 | 3.6300 | 3.6600 | 3.6370 | 33,000 |
12 Apr 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6668 | 19,600 |
11 Apr 2024 | 3.7200 | 3.7400 | 3.7200 | 3.7400 | 3.7165 | 9,200 |
10 Apr 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6100 | 3.5873 | 35,700 |
09 Apr 2024 | 3.7200 | 3.8500 | 3.7200 | 3.8500 | 3.8258 | 84,900 |
08 Apr 2024 | 3.6600 | 3.6600 | 3.6000 | 3.6000 | 3.5774 | 12,800 |
05 Apr 2024 | 3.6200 | 3.6700 | 3.5900 | 3.5900 | 3.5674 | 4,300 |
04 Apr 2024 | 3.5600 | 3.6300 | 3.5500 | 3.6100 | 3.5873 | 18,900 |
03 Apr 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3488 | 50,900 |
02 Apr 2024 | 3.3100 | 3.3700 | 3.3100 | 3.3700 | 3.3488 | 30,200 |
01 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3588 | 72,400 |
28 Mar 2024 | 3.4900 | 3.5000 | 3.4400 | 3.4400 | 3.4184 | 92,800 |
27 Mar 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5277 | 91,300 |
27 Mar 2024 | 0.022 Dividend | |||||
26 Mar 2024 | 3.4400 | 3.4600 | 3.4400 | 3.4400 | 3.3965 | 1,400 |
25 Mar 2024 | 3.4500 | 3.4500 | 3.4200 | 3.4200 | 3.3768 | 500 |
22 Mar 2024 | 3.6200 | 3.6200 | 3.4900 | 3.4900 | 3.4459 | 18,400 |
21 Mar 2024 | 3.5600 | 3.5700 | 3.5600 | 3.5700 | 3.5249 | 9,900 |
20 Mar 2024 | 3.3800 | 3.4800 | 3.3800 | 3.4800 | 3.4360 | 55,300 |
19 Mar 2024 | 3.3900 | 3.3900 | 3.3800 | 3.3800 | 3.3373 | 27,000 |
18 Mar 2024 | 3.3800 | 3.4200 | 3.3800 | 3.4200 | 3.3768 | 89,000 |
15 Mar 2024 | 3.2300 | 3.4400 | 3.2300 | 3.3900 | 3.3471 | 252,200 |
14 Mar 2024 | 3.1800 | 3.1800 | 3.1100 | 3.1200 | 3.0806 | 46,200 |
13 Mar 2024 | 3.1700 | 3.2100 | 3.1700 | 3.2100 | 3.1694 | 10,900 |
12 Mar 2024 | 3.1600 | 3.1700 | 3.1500 | 3.1700 | 3.1299 | 37,800 |
11 Mar 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | 3.1102 | 4,400 |
08 Mar 2024 | 3.0800 | 3.1300 | 3.0800 | 3.1300 | 3.0904 | 240,600 |
07 Mar 2024 | 2.9900 | 3.0600 | 2.9900 | 3.0600 | 3.0213 | 15,300 |
06 Mar 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9900 | 2.9522 | 13,700 |
05 Mar 2024 | 2.9600 | 2.9700 | 2.9500 | 2.9500 | 2.9127 | 18,100 |
04 Mar 2024 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | 2.9522 | 18,900 |
01 Mar 2024 | 2.9200 | 3.0200 | 2.9200 | 3.0000 | 2.9621 | 21,900 |
29 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9127 | 52,700 |
28 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0016 | 18,700 |
28 Feb 2024 | 0.022 Dividend | |||||
27 Feb 2024 | 3.0900 | 3.0900 | 3.0700 | 3.0700 | 3.0095 | 4,000 |
26 Feb 2024 | 2.9900 | 3.1600 | 2.9900 | 3.0900 | 3.0291 | 31,800 |
23 Feb 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | 3.1369 | 2,200 |
22 Feb 2024 | 3.1400 | 3.2500 | 3.1400 | 3.2500 | 3.1859 | 44,300 |
21 Feb 2024 | 3.3000 | 3.3100 | 3.2500 | 3.3100 | 3.2447 | 34,600 |
20 Feb 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 3.1565 | 9,900 |
16 Feb 2024 | 3.2200 | 3.2400 | 3.2200 | 3.2400 | 3.1761 | 12,200 |
15 Feb 2024 | 3.2500 | 3.2700 | 3.2500 | 3.2500 | 3.1859 | 28,300 |
14 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0585 | 35,700 |
13 Feb 2024 | 3.2500 | 3.2500 | 3.0500 | 3.0500 | 2.9899 | 67,200 |
12 Feb 2024 | 3.2900 | 3.2900 | 3.2700 | 3.2700 | 3.2055 | 13,000 |
09 Feb 2024 | 3.2300 | 3.2500 | 3.2000 | 3.2000 | 3.1369 | 28,600 |
08 Feb 2024 | 3.2900 | 3.2900 | 3.2700 | 3.2700 | 3.2055 | 88,100 |
07 Feb 2024 | 3.3600 | 3.3600 | 3.3400 | 3.3400 | 3.2741 | 31,500 |
06 Feb 2024 | 3.4600 | 3.4600 | 3.4500 | 3.4500 | 3.3820 | 33,200 |
05 Feb 2024 | 3.5600 | 3.5600 | 3.4500 | 3.4500 | 3.3820 | 55,200 |
02 Feb 2024 | 3.6000 | 3.6000 | 3.5900 | 3.6000 | 3.5290 | 53,100 |
01 Feb 2024 | 3.6500 | 3.6800 | 3.6500 | 3.6800 | 3.6074 | 23,200 |
31 Jan 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.6565 | 600 |
30 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6761 | 12,000 |
30 Jan 2024 | 0.022 Dividend | |||||
29 Jan 2024 | 3.7600 | 3.7600 | 3.7500 | 3.7500 | 3.6545 | 47,600 |
26 Jan 2024 | 3.7500 | 3.7500 | 3.7200 | 3.7200 | 3.6253 | 30,800 |
25 Jan 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6448 | 62,400 |
24 Jan 2024 | 3.8800 | 3.8800 | 3.7700 | 3.7700 | 3.6740 | 252,800 |
23 Jan 2024 | 3.8300 | 3.8600 | 3.8200 | 3.8600 | 3.7617 | 1,900 |
22 Jan 2024 | 3.7800 | 3.8100 | 3.7800 | 3.8000 | 3.7032 | 12,100 |
19 Jan 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5668 | 4,700 |
18 Jan 2024 | 3.7200 | 3.7200 | 3.6800 | 3.6800 | 3.5863 | 15,200 |
17 Jan 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7700 | 3.6740 | 27,100 |
16 Jan 2024 | 3.8700 | 3.8800 | 3.8700 | 3.8800 | 3.7812 | 16,400 |
12 Jan 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.8104 | 11,500 |
11 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7032 | 34,200 |
10 Jan 2024 | 3.8300 | 3.8700 | 3.8300 | 3.8700 | 3.7714 | 26,700 |
09 Jan 2024 | 3.9000 | 3.9100 | 3.8400 | 3.8400 | 3.7422 | 4,200 |
08 Jan 2024 | 3.9200 | 3.9500 | 3.9200 | 3.9500 | 3.8494 | 13,500 |
05 Jan 2024 | 3.9500 | 3.9500 | 3.8800 | 3.9000 | 3.8007 | 18,600 |
04 Jan 2024 | 3.9400 | 3.9400 | 3.9100 | 3.9100 | 3.8104 | 26,900 |
03 Jan 2024 | 3.9700 | 3.9800 | 3.9100 | 3.9600 | 3.8591 | 82,100 |
02 Jan 2024 | 3.8900 | 3.9900 | 3.8800 | 3.9900 | 3.8884 | 31,800 |
29 Dec 2023 | 3.8600 | 3.8800 | 3.8600 | 3.8800 | 3.7812 | 24,600 |
28 Dec 2023 | 3.8300 | 3.8300 | 3.8100 | 3.8100 | 3.7130 | 11,900 |
28 Dec 2023 | 0.023 Dividend | |||||
27 Dec 2023 | 3.7900 | 3.8000 | 3.7000 | 3.7200 | 3.6028 | 17,400 |
26 Dec 2023 | 3.6500 | 3.8200 | 3.6500 | 3.8200 | 3.6997 | 9,600 |
22 Dec 2023 | 3.6500 | 3.7300 | 3.6500 | 3.7000 | 3.5835 | 18,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |