Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2500 | 3.2500 | 155,500 |
25 Apr 2024 | 3.1600 | 3.1950 | 3.1500 | 3.1800 | 3.1800 | 225,400 |
24 Apr 2024 | 3.1900 | 3.2320 | 3.1800 | 3.2000 | 3.2000 | 205,200 |
23 Apr 2024 | 3.1600 | 3.2330 | 3.1600 | 3.1900 | 3.1900 | 219,500 |
22 Apr 2024 | 3.2000 | 3.2200 | 3.1400 | 3.1400 | 3.1400 | 390,500 |
19 Apr 2024 | 3.1800 | 3.2150 | 3.1400 | 3.1900 | 3.1900 | 217,400 |
18 Apr 2024 | 3.2100 | 3.2300 | 3.1700 | 3.1800 | 3.1800 | 238,300 |
17 Apr 2024 | 3.2700 | 3.2700 | 3.1700 | 3.1800 | 3.1800 | 336,200 |
16 Apr 2024 | 3.2300 | 3.3100 | 3.1500 | 3.2400 | 3.2400 | 485,900 |
15 Apr 2024 | 3.2300 | 3.2600 | 3.1600 | 3.2000 | 3.2000 | 396,300 |
12 Apr 2024 | 3.2700 | 3.2900 | 3.1750 | 3.2100 | 3.2100 | 372,400 |
11 Apr 2024 | 3.1400 | 3.2700 | 3.1400 | 3.2500 | 3.2500 | 504,700 |
10 Apr 2024 | 3.2500 | 3.2790 | 3.1400 | 3.1500 | 3.1500 | 532,400 |
09 Apr 2024 | 3.3400 | 3.3400 | 3.2450 | 3.3000 | 3.3000 | 620,100 |
08 Apr 2024 | 3.5100 | 3.5500 | 3.3050 | 3.3100 | 3.3100 | 822,700 |
08 Apr 2024 | 0.11 Dividend | |||||
05 Apr 2024 | 3.6800 | 3.6800 | 3.5250 | 3.6100 | 3.5000 | 634,800 |
04 Apr 2024 | 3.6900 | 3.7500 | 3.6200 | 3.6300 | 3.5194 | 473,900 |
03 Apr 2024 | 3.6500 | 3.6900 | 3.5500 | 3.6500 | 3.5388 | 591,900 |
02 Apr 2024 | 3.5800 | 3.8100 | 3.5700 | 3.6200 | 3.5097 | 804,300 |
01 Apr 2024 | 3.9400 | 4.1200 | 3.6500 | 3.6700 | 3.5582 | 1,243,400 |
28 Mar 2024 | 4.4700 | 4.5400 | 4.4200 | 4.4600 | 4.3241 | 284,800 |
27 Mar 2024 | 4.3900 | 4.5000 | 4.3900 | 4.4600 | 4.3241 | 206,600 |
26 Mar 2024 | 4.4900 | 4.4910 | 4.3650 | 4.3800 | 4.2465 | 322,000 |
25 Mar 2024 | 4.4900 | 4.5100 | 4.4500 | 4.4600 | 4.3241 | 238,700 |
22 Mar 2024 | 4.5700 | 4.5870 | 4.4700 | 4.5000 | 4.3629 | 185,100 |
21 Mar 2024 | 4.5000 | 4.6400 | 4.4500 | 4.5400 | 4.4017 | 477,100 |
20 Mar 2024 | 4.5300 | 4.5700 | 4.4100 | 4.5400 | 4.4017 | 431,300 |
19 Mar 2024 | 4.4800 | 4.5800 | 4.4110 | 4.5300 | 4.3920 | 549,400 |
18 Mar 2024 | 4.2500 | 4.5000 | 4.2200 | 4.4700 | 4.3338 | 670,600 |
15 Mar 2024 | 4.1500 | 4.2700 | 4.1500 | 4.2400 | 4.1108 | 338,600 |
14 Mar 2024 | 4.1600 | 4.2250 | 4.0880 | 4.2100 | 4.0817 | 477,400 |
13 Mar 2024 | 4.0000 | 4.2300 | 4.0000 | 4.1600 | 4.0332 | 853,200 |
12 Mar 2024 | 3.9000 | 4.0500 | 3.9000 | 4.0000 | 3.8781 | 401,000 |
11 Mar 2024 | 3.7800 | 3.9400 | 3.7800 | 3.9300 | 3.8102 | 366,100 |
08 Mar 2024 | 3.8100 | 3.8700 | 3.8100 | 3.8200 | 3.7036 | 247,600 |
07 Mar 2024 | 3.8400 | 3.8400 | 3.8100 | 3.8200 | 3.7036 | 144,600 |
06 Mar 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8400 | 3.7230 | 169,900 |
05 Mar 2024 | 3.7400 | 3.8000 | 3.7300 | 3.7900 | 3.6745 | 203,800 |
04 Mar 2024 | 3.7700 | 3.7700 | 3.7150 | 3.7700 | 3.6551 | 257,700 |
01 Mar 2024 | 3.8300 | 3.8300 | 3.7150 | 3.7700 | 3.6551 | 450,600 |
29 Feb 2024 | 3.8700 | 3.8700 | 3.8100 | 3.8400 | 3.7230 | 132,200 |
28 Feb 2024 | 3.8900 | 3.8900 | 3.8100 | 3.8100 | 3.6939 | 161,700 |
27 Feb 2024 | 3.7800 | 3.9100 | 3.7100 | 3.9000 | 3.7812 | 613,700 |
26 Feb 2024 | 3.8900 | 3.9000 | 3.7600 | 3.7600 | 3.6454 | 300,300 |
23 Feb 2024 | 3.8000 | 3.9300 | 3.7600 | 3.9300 | 3.8102 | 779,800 |
22 Feb 2024 | 3.7200 | 3.8200 | 3.6800 | 3.8100 | 3.6939 | 783,700 |
21 Feb 2024 | 3.5700 | 3.7400 | 3.5500 | 3.7200 | 3.6066 | 655,000 |
20 Feb 2024 | 3.5300 | 3.5900 | 3.5000 | 3.5800 | 3.4709 | 215,400 |
16 Feb 2024 | 3.5400 | 3.5800 | 3.5100 | 3.5300 | 3.4224 | 175,300 |
15 Feb 2024 | 3.4900 | 3.5600 | 3.4900 | 3.5600 | 3.4515 | 150,900 |
14 Feb 2024 | 3.4500 | 3.5400 | 3.4400 | 3.4900 | 3.3837 | 191,200 |
13 Feb 2024 | 3.4500 | 3.5100 | 3.3850 | 3.4100 | 3.3061 | 359,600 |
12 Feb 2024 | 3.4800 | 3.5600 | 3.4800 | 3.5200 | 3.4127 | 170,600 |
09 Feb 2024 | 3.5200 | 3.5300 | 3.4400 | 3.4900 | 3.3837 | 242,200 |
08 Feb 2024 | 3.4600 | 3.5450 | 3.4500 | 3.5300 | 3.4224 | 206,600 |
07 Feb 2024 | 3.5100 | 3.5200 | 3.4400 | 3.4400 | 3.3352 | 217,800 |
06 Feb 2024 | 3.5200 | 3.5300 | 3.4650 | 3.4900 | 3.3837 | 191,800 |
05 Feb 2024 | 3.5100 | 3.5600 | 3.4600 | 3.5200 | 3.4127 | 186,000 |
02 Feb 2024 | 3.5300 | 3.5600 | 3.5200 | 3.5400 | 3.4321 | 138,000 |
01 Feb 2024 | 3.6000 | 3.6500 | 3.4800 | 3.5800 | 3.4709 | 329,400 |
31 Jan 2024 | 3.6500 | 3.6800 | 3.5900 | 3.5900 | 3.4806 | 239,100 |
30 Jan 2024 | 3.7200 | 3.7690 | 3.6600 | 3.6700 | 3.5582 | 148,800 |
29 Jan 2024 | 3.7500 | 3.7700 | 3.7300 | 3.7500 | 3.6357 | 104,600 |
26 Jan 2024 | 3.7500 | 3.8000 | 3.7500 | 3.7500 | 3.6357 | 141,300 |
25 Jan 2024 | 3.7400 | 3.7700 | 3.7330 | 3.7600 | 3.6454 | 110,500 |
24 Jan 2024 | 3.7700 | 3.7700 | 3.7100 | 3.7300 | 3.6163 | 97,400 |
23 Jan 2024 | 3.7700 | 3.7800 | 3.7100 | 3.7500 | 3.6357 | 130,600 |
22 Jan 2024 | 3.7500 | 3.7900 | 3.7300 | 3.7500 | 3.6357 | 214,100 |
19 Jan 2024 | 3.7000 | 3.7900 | 3.6350 | 3.7900 | 3.6745 | 332,200 |
18 Jan 2024 | 3.7200 | 3.7250 | 3.6300 | 3.6800 | 3.5679 | 214,600 |
17 Jan 2024 | 3.6800 | 3.7050 | 3.6550 | 3.6800 | 3.5679 | 203,200 |
16 Jan 2024 | 3.7400 | 3.7500 | 3.6800 | 3.7100 | 3.5970 | 204,000 |
12 Jan 2024 | 3.7900 | 3.8150 | 3.7400 | 3.7800 | 3.6648 | 252,900 |
11 Jan 2024 | 3.8000 | 3.8400 | 3.7400 | 3.7700 | 3.6551 | 282,500 |
10 Jan 2024 | 3.8400 | 3.8490 | 3.7800 | 3.8000 | 3.6842 | 250,600 |
09 Jan 2024 | 3.8100 | 3.8400 | 3.7700 | 3.8400 | 3.7230 | 212,500 |
08 Jan 2024 | 3.8000 | 3.8390 | 3.7900 | 3.8200 | 3.7036 | 305,100 |
05 Jan 2024 | 3.7600 | 3.8050 | 3.7400 | 3.7800 | 3.6648 | 260,900 |
04 Jan 2024 | 3.7200 | 3.8000 | 3.7200 | 3.7600 | 3.6454 | 361,300 |
03 Jan 2024 | 3.7000 | 3.7500 | 3.6400 | 3.7500 | 3.6357 | 239,800 |
02 Jan 2024 | 3.7300 | 3.7400 | 3.6400 | 3.7100 | 3.5970 | 999,100 |
29 Dec 2023 | 3.7700 | 3.7900 | 3.7150 | 3.7400 | 3.6260 | 379,600 |
28 Dec 2023 | 3.7200 | 3.8200 | 3.6900 | 3.8000 | 3.6842 | 375,400 |
28 Dec 2023 | 0.11 Dividend | |||||
27 Dec 2023 | 3.8200 | 3.8500 | 3.7900 | 3.8000 | 3.5776 | 441,500 |
26 Dec 2023 | 3.7700 | 3.8350 | 3.7700 | 3.8300 | 3.6058 | 493,300 |
22 Dec 2023 | 3.6900 | 3.7700 | 3.6900 | 3.7400 | 3.5211 | 461,700 |
21 Dec 2023 | 3.7100 | 3.7200 | 3.6100 | 3.7200 | 3.5022 | 1,023,200 |
20 Dec 2023 | 3.7200 | 3.7650 | 3.6500 | 3.6800 | 3.4646 | 787,000 |
19 Dec 2023 | 3.7400 | 3.7400 | 3.6400 | 3.6900 | 3.4740 | 920,100 |
18 Dec 2023 | 3.8300 | 3.8300 | 3.6400 | 3.6900 | 3.4740 | 1,407,000 |
15 Dec 2023 | 3.8300 | 3.8300 | 3.7600 | 3.8000 | 3.5776 | 560,000 |
14 Dec 2023 | 3.9300 | 3.9800 | 3.8100 | 3.8300 | 3.6058 | 412,400 |
13 Dec 2023 | 3.8000 | 3.8800 | 3.7500 | 3.8600 | 3.6341 | 202,600 |
12 Dec 2023 | 3.7800 | 3.8400 | 3.7710 | 3.7800 | 3.5587 | 177,000 |
11 Dec 2023 | 3.7800 | 3.8180 | 3.7600 | 3.7800 | 3.5587 | 219,400 |
08 Dec 2023 | 3.8300 | 3.8300 | 3.7600 | 3.7700 | 3.5493 | 166,600 |
07 Dec 2023 | 3.7900 | 3.8600 | 3.7900 | 3.8500 | 3.6246 | 197,500 |
06 Dec 2023 | 3.8700 | 3.9100 | 3.7750 | 3.7800 | 3.5587 | 207,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |