Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 3.7300 | 3.7400 | 3.6900 | 3.7100 | 3.7100 | 1,650,384 |
27 Mar 2024 | 3.7300 | 3.7400 | 3.6900 | 3.7100 | 3.7100 | 1,652,639 |
26 Mar 2024 | 3.6400 | 3.6900 | 3.6400 | 3.6800 | 3.6800 | 1,316,025 |
25 Mar 2024 | 3.6100 | 3.6600 | 3.6000 | 3.6400 | 3.6400 | 1,240,297 |
24 Mar 2024 | 3.6300 | 3.7000 | 3.6250 | 3.6300 | 3.6300 | 1,087,952 |
21 Mar 2024 | 3.6400 | 3.6700 | 3.6200 | 3.6200 | 3.6200 | 622,767 |
20 Mar 2024 | 3.6000 | 3.6500 | 3.5900 | 3.6300 | 3.6300 | 1,667,615 |
19 Mar 2024 | 3.5900 | 3.6000 | 3.5450 | 3.5900 | 3.5900 | 1,166,395 |
18 Mar 2024 | 3.5600 | 3.5900 | 3.5300 | 3.5600 | 3.5600 | 1,585,492 |
17 Mar 2024 | 3.5800 | 3.5900 | 3.5200 | 3.5400 | 3.5400 | 2,137,627 |
14 Mar 2024 | 3.5300 | 3.6100 | 3.5300 | 3.5800 | 3.5800 | 2,016,493 |
13 Mar 2024 | 3.5700 | 3.5900 | 3.5300 | 3.5500 | 3.5500 | 1,273,217 |
12 Mar 2024 | 3.5400 | 3.5900 | 3.5200 | 3.5500 | 3.5500 | 831,289 |
11 Mar 2024 | 3.5200 | 3.5400 | 3.4900 | 3.5200 | 3.5200 | 1,313,053 |
10 Mar 2024 | 3.5700 | 3.5800 | 3.5300 | 3.5300 | 3.5300 | 428,714 |
07 Mar 2024 | 3.5600 | 3.6200 | 3.5500 | 3.5900 | 3.5900 | 1,424,226 |
06 Mar 2024 | 3.5400 | 3.5400 | 3.4800 | 3.5400 | 3.5400 | 1,880,179 |
05 Mar 2024 | 3.5300 | 3.6000 | 3.4900 | 3.5400 | 3.5400 | 1,569,951 |
04 Mar 2024 | 3.6000 | 3.6000 | 3.5400 | 3.5500 | 3.5500 | 771,798 |
03 Mar 2024 | 3.5600 | 3.6100 | 3.5500 | 3.5800 | 3.5800 | 703,113 |
29 Feb 2024 | 3.5600 | 3.5700 | 3.5100 | 3.5500 | 3.5500 | 829,549 |
28 Feb 2024 | 3.5600 | 3.5700 | 3.5100 | 3.5300 | 3.5300 | 1,618,813 |
27 Feb 2024 | 3.5800 | 3.6100 | 3.5450 | 3.5700 | 3.5700 | 586,199 |
26 Feb 2024 | 3.6000 | 3.6300 | 3.5600 | 3.5600 | 3.5600 | 1,636,548 |
25 Feb 2024 | 3.6600 | 3.6700 | 3.5700 | 3.6100 | 3.6100 | 760,457 |
22 Feb 2024 | 3.6700 | 3.6900 | 3.6000 | 3.6100 | 3.6100 | 1,651,068 |
21 Feb 2024 | 3.6800 | 3.7000 | 3.6500 | 3.6600 | 3.6600 | 1,339,894 |
20 Feb 2024 | 3.7000 | 3.7150 | 3.6800 | 3.6900 | 3.6900 | 1,176,766 |
19 Feb 2024 | 3.6900 | 3.7200 | 3.6400 | 3.7200 | 3.7200 | 790,504 |
18 Feb 2024 | 3.7300 | 3.7500 | 3.6500 | 3.6500 | 3.6500 | 1,379,851 |
15 Feb 2024 | 3.8000 | 3.8500 | 3.7900 | 3.8200 | 3.8200 | 2,417,832 |
14 Feb 2024 | 3.6800 | 3.7400 | 3.6500 | 3.7400 | 3.7400 | 867,654 |
13 Feb 2024 | 3.6300 | 3.6600 | 3.6200 | 3.6300 | 3.6300 | 1,031,865 |
12 Feb 2024 | 3.7300 | 3.7600 | 3.7000 | 3.7100 | 3.7100 | 829,344 |
11 Feb 2024 | 3.7800 | 3.7800 | 3.7100 | 3.7300 | 3.7300 | 498,573 |
08 Feb 2024 | 3.7400 | 3.7800 | 3.7100 | 3.7800 | 3.7800 | 1,112,763 |
07 Feb 2024 | 3.7300 | 3.7800 | 3.6900 | 3.7200 | 3.7200 | 1,110,960 |
06 Feb 2024 | 3.6700 | 3.7400 | 3.6500 | 3.7100 | 3.7100 | 891,970 |
05 Feb 2024 | 3.6300 | 3.6800 | 3.6100 | 3.6600 | 3.6600 | 759,835 |
04 Feb 2024 | 3.6500 | 3.6800 | 3.6100 | 3.6700 | 3.6700 | 1,232,117 |
01 Feb 2024 | 3.6800 | 3.7500 | 3.6600 | 3.7300 | 3.7300 | 1,103,029 |
31 Jan 2024 | 3.6900 | 3.6900 | 3.6200 | 3.6500 | 3.6500 | 919,256 |
30 Jan 2024 | 3.6200 | 3.7200 | 3.6150 | 3.7200 | 3.7200 | 1,961,463 |
29 Jan 2024 | 3.6500 | 3.6500 | 3.6050 | 3.6200 | 3.6200 | 792,166 |
28 Jan 2024 | 3.6100 | 3.6600 | 3.6000 | 3.6200 | 3.6200 | 1,159,377 |
24 Jan 2024 | 3.6200 | 3.6200 | 3.5650 | 3.5700 | 3.5700 | 861,440 |
23 Jan 2024 | 3.5500 | 3.6100 | 3.5200 | 3.6000 | 3.6000 | 955,370 |
22 Jan 2024 | 3.4900 | 3.5350 | 3.4800 | 3.5300 | 3.5300 | 806,092 |
21 Jan 2024 | 3.5000 | 3.5250 | 3.4650 | 3.5100 | 3.5100 | 914,425 |
18 Jan 2024 | 3.4900 | 3.4900 | 3.4400 | 3.4800 | 3.4800 | 1,260,265 |
17 Jan 2024 | 3.4800 | 3.5100 | 3.4400 | 3.4400 | 3.4400 | 1,047,433 |
16 Jan 2024 | 3.5600 | 3.5700 | 3.5200 | 3.5300 | 3.5300 | 992,473 |
15 Jan 2024 | 3.5800 | 3.5900 | 3.5500 | 3.5700 | 3.5700 | 611,832 |
14 Jan 2024 | 3.6200 | 3.6200 | 3.5900 | 3.5950 | 3.5950 | 49,642 |
11 Jan 2024 | 3.6000 | 3.6200 | 3.5800 | 3.6100 | 3.6100 | 523,942 |
10 Jan 2024 | 3.6100 | 3.6300 | 3.5900 | 3.6200 | 3.6200 | 686,173 |
09 Jan 2024 | 3.5500 | 3.6100 | 3.5500 | 3.5900 | 3.5900 | 639,873 |
08 Jan 2024 | 3.5600 | 3.5800 | 3.5300 | 3.5600 | 3.5600 | 1,295,684 |
07 Jan 2024 | 3.5000 | 3.5300 | 3.4900 | 3.5200 | 3.5200 | 744,055 |
04 Jan 2024 | 3.4900 | 3.5400 | 3.4800 | 3.5200 | 3.5200 | 765,366 |
03 Jan 2024 | 3.4800 | 3.5100 | 3.4750 | 3.4900 | 3.4900 | 534,147 |
02 Jan 2024 | 3.5200 | 3.5500 | 3.4850 | 3.4900 | 3.4900 | 688,574 |
01 Jan 2024 | 3.6100 | 3.6350 | 3.5700 | 3.5700 | 3.5700 | 547,025 |
28 Dec 2023 | 3.6800 | 3.6800 | 3.6000 | 3.6100 | 3.6100 | 512,600 |
27 Dec 2023 | 3.6100 | 3.6300 | 3.5600 | 3.6300 | 3.6300 | 1,378,667 |
27 Dec 2023 | 0.123 Dividend | |||||
26 Dec 2023 | 3.7100 | 3.7300 | 3.6500 | 3.7200 | 3.5970 | 1,539,791 |
21 Dec 2023 | 3.7100 | 3.7300 | 3.6500 | 3.6500 | 3.5293 | 978,697 |
20 Dec 2023 | 3.7000 | 3.7600 | 3.6800 | 3.7100 | 3.5873 | 1,815,609 |
19 Dec 2023 | 3.7300 | 3.7300 | 3.6650 | 3.7300 | 3.6067 | 1,566,473 |
18 Dec 2023 | 3.6700 | 3.7200 | 3.6600 | 3.6800 | 3.5583 | 1,881,454 |
17 Dec 2023 | 3.7300 | 3.7400 | 3.6700 | 3.7100 | 3.5873 | 2,566,248 |
14 Dec 2023 | 3.6700 | 3.7700 | 3.6500 | 3.7600 | 3.6357 | 4,754,407 |
13 Dec 2023 | 3.6000 | 3.6800 | 3.5700 | 3.6400 | 3.5196 | 2,470,495 |
12 Dec 2023 | 3.5300 | 3.5700 | 3.5300 | 3.5300 | 3.4133 | 1,517,362 |
11 Dec 2023 | 3.4900 | 3.5500 | 3.4500 | 3.5200 | 3.4036 | 1,478,986 |
10 Dec 2023 | 3.4800 | 3.5100 | 3.4750 | 3.4800 | 3.3649 | 1,301,926 |
07 Dec 2023 | 3.4600 | 3.4700 | 3.3900 | 3.4600 | 3.3456 | 1,158,600 |
06 Dec 2023 | 3.4000 | 3.4400 | 3.3900 | 3.4400 | 3.3263 | 1,047,774 |
05 Dec 2023 | 3.3000 | 3.4200 | 3.2800 | 3.4000 | 3.2876 | 1,515,119 |
04 Dec 2023 | 3.2700 | 3.3100 | 3.2550 | 3.2600 | 3.1522 | 1,097,482 |
03 Dec 2023 | 3.2300 | 3.3000 | 3.2200 | 3.2800 | 3.1715 | 1,535,093 |
30 Nov 2023 | 3.1800 | 3.2200 | 3.1650 | 3.2100 | 3.1039 | 659,237 |
29 Nov 2023 | 3.2100 | 3.2200 | 3.1500 | 3.2000 | 3.0942 | 2,062,759 |
28 Nov 2023 | 3.2100 | 3.2200 | 3.1800 | 3.2000 | 3.0942 | 2,544,922 |
27 Nov 2023 | 3.1600 | 3.2100 | 3.1600 | 3.1700 | 3.0652 | 1,266,049 |
26 Nov 2023 | 3.2600 | 3.2700 | 3.1500 | 3.1600 | 3.0555 | 1,112,913 |
23 Nov 2023 | 3.2100 | 3.2400 | 3.1900 | 3.2300 | 3.1232 | 423,209 |
22 Nov 2023 | 3.2000 | 3.2300 | 3.1850 | 3.2000 | 3.0942 | 1,022,089 |
21 Nov 2023 | 3.2700 | 3.2800 | 3.1800 | 3.2000 | 3.0942 | 875,773 |
20 Nov 2023 | 3.2900 | 3.2950 | 3.2500 | 3.2600 | 3.1522 | 1,284,073 |
19 Nov 2023 | 3.3100 | 3.3300 | 3.2700 | 3.2800 | 3.1715 | 1,002,565 |
16 Nov 2023 | 3.3000 | 3.3200 | 3.2900 | 3.3000 | 3.1909 | 646,961 |
15 Nov 2023 | 3.3600 | 3.4000 | 3.2900 | 3.3100 | 3.2006 | 1,046,237 |
14 Nov 2023 | 3.3300 | 3.4000 | 3.3300 | 3.3600 | 3.2489 | 1,428,036 |
13 Nov 2023 | 3.2400 | 3.2900 | 3.2100 | 3.2700 | 3.1619 | 883,921 |
12 Nov 2023 | 3.2100 | 3.2400 | 3.1900 | 3.1900 | 3.0845 | 642,565 |
09 Nov 2023 | 3.2200 | 3.2500 | 3.2000 | 3.2200 | 3.1135 | 897,102 |
08 Nov 2023 | 3.2400 | 3.2700 | 3.2100 | 3.2400 | 3.1329 | 1,069,801 |
07 Nov 2023 | 3.2100 | 3.2200 | 3.1650 | 3.1900 | 3.0845 | 550,116 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |