Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 3.2200 | 3.3000 | 3.2200 | 3.2300 | 3.2300 | 29,800 |
04 Jun 2024 | 3.2500 | 3.2600 | 3.2200 | 3.2200 | 3.2200 | 30,500 |
03 Jun 2024 | 3.2500 | 3.3000 | 3.2500 | 3.2800 | 3.2800 | 40,200 |
31 May 2024 | 3.2800 | 3.2900 | 3.2400 | 3.2500 | 3.2500 | 25,800 |
31 May 2024 | 0.03 Dividend | |||||
30 May 2024 | 3.2500 | 3.3600 | 3.2500 | 3.3100 | 3.2800 | 11,900 |
29 May 2024 | 3.4000 | 3.4000 | 3.2000 | 3.2300 | 3.2007 | 79,600 |
28 May 2024 | 3.3500 | 3.4500 | 3.3500 | 3.3900 | 3.3593 | 71,100 |
24 May 2024 | 3.2500 | 3.3400 | 3.2500 | 3.3000 | 3.2701 | 51,300 |
23 May 2024 | 3.2700 | 3.3400 | 3.2500 | 3.2500 | 3.2205 | 59,800 |
22 May 2024 | 3.2300 | 3.3000 | 3.2200 | 3.2700 | 3.2404 | 50,800 |
21 May 2024 | 3.2900 | 3.3200 | 3.2000 | 3.2100 | 3.1809 | 39,500 |
20 May 2024 | 3.2300 | 3.3300 | 3.2200 | 3.2500 | 3.2205 | 70,800 |
17 May 2024 | 3.1800 | 3.2500 | 3.1800 | 3.2000 | 3.1710 | 22,100 |
16 May 2024 | 3.1900 | 3.2500 | 3.1500 | 3.1800 | 3.1512 | 21,200 |
15 May 2024 | 3.1900 | 3.2600 | 3.1600 | 3.2000 | 3.1710 | 106,100 |
14 May 2024 | 3.2100 | 3.3000 | 3.1600 | 3.1800 | 3.1512 | 36,900 |
13 May 2024 | 3.2900 | 3.3100 | 3.2000 | 3.2000 | 3.1710 | 89,800 |
10 May 2024 | 3.3000 | 3.3400 | 3.2800 | 3.3100 | 3.2800 | 18,700 |
09 May 2024 | 3.3000 | 3.3700 | 3.2500 | 3.3000 | 3.2701 | 80,100 |
08 May 2024 | 3.4000 | 3.4500 | 3.3600 | 3.4300 | 3.3989 | 34,900 |
07 May 2024 | 3.3800 | 3.4800 | 3.3300 | 3.3300 | 3.2998 | 61,000 |
06 May 2024 | 3.3800 | 3.4500 | 3.3800 | 3.3900 | 3.3593 | 28,000 |
03 May 2024 | 3.3300 | 3.4000 | 3.3300 | 3.3800 | 3.3494 | 8,100 |
02 May 2024 | 3.2900 | 3.3700 | 3.2500 | 3.3100 | 3.2800 | 43,800 |
01 May 2024 | 3.3600 | 3.3800 | 3.2900 | 3.2900 | 3.2602 | 34,200 |
30 Apr 2024 | 3.3600 | 3.4400 | 3.3500 | 3.3500 | 3.3196 | 21,100 |
29 Apr 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4200 | 3.3890 | 13,300 |
26 Apr 2024 | 3.4400 | 3.4400 | 3.3600 | 3.4000 | 3.3692 | 24,300 |
25 Apr 2024 | 3.4900 | 3.5300 | 3.4300 | 3.4600 | 3.4286 | 57,200 |
24 Apr 2024 | 3.3500 | 3.5400 | 3.3500 | 3.5300 | 3.4980 | 66,300 |
23 Apr 2024 | 3.3700 | 3.3900 | 3.3100 | 3.3300 | 3.2998 | 22,500 |
22 Apr 2024 | 3.4500 | 3.4600 | 3.3500 | 3.3500 | 3.3196 | 33,600 |
19 Apr 2024 | 3.3200 | 3.4300 | 3.3100 | 3.4200 | 3.3890 | 20,500 |
18 Apr 2024 | 3.2000 | 3.3100 | 3.2000 | 3.3100 | 3.2800 | 40,200 |
17 Apr 2024 | 3.2300 | 3.2500 | 3.1800 | 3.1800 | 3.1512 | 44,100 |
16 Apr 2024 | 3.2500 | 3.2500 | 3.2300 | 3.2300 | 3.2007 | 30,700 |
15 Apr 2024 | 3.3300 | 3.3300 | 3.2500 | 3.2600 | 3.2305 | 17,200 |
12 Apr 2024 | 3.3600 | 3.4000 | 3.2700 | 3.3000 | 3.2701 | 46,000 |
11 Apr 2024 | 3.3100 | 3.3500 | 3.3000 | 3.3500 | 3.3196 | 24,500 |
10 Apr 2024 | 3.3600 | 3.3600 | 3.2500 | 3.3400 | 3.3097 | 40,200 |
09 Apr 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4200 | 3.3890 | 19,200 |
08 Apr 2024 | 3.5000 | 3.5100 | 3.4600 | 3.4600 | 3.4286 | 60,600 |
05 Apr 2024 | 3.5000 | 3.5000 | 3.4500 | 3.4900 | 3.4584 | 45,300 |
04 Apr 2024 | 3.4000 | 3.4700 | 3.3900 | 3.4700 | 3.4385 | 39,900 |
03 Apr 2024 | 3.4100 | 3.4500 | 3.3800 | 3.4100 | 3.3791 | 52,000 |
02 Apr 2024 | 3.4000 | 3.4500 | 3.3800 | 3.4100 | 3.3791 | 51,400 |
01 Apr 2024 | 3.4100 | 3.4200 | 3.3600 | 3.4100 | 3.3791 | 35,900 |
28 Mar 2024 | 3.4000 | 3.4100 | 3.3600 | 3.4100 | 3.3791 | 51,100 |
27 Mar 2024 | 3.2300 | 3.3600 | 3.2300 | 3.3200 | 3.2899 | 84,100 |
26 Mar 2024 | 3.1800 | 3.3000 | 3.1400 | 3.2600 | 3.2305 | 62,200 |
25 Mar 2024 | 3.1600 | 3.2500 | 3.1200 | 3.1500 | 3.1215 | 72,700 |
22 Mar 2024 | 3.0700 | 3.1500 | 3.0700 | 3.1500 | 3.1215 | 51,000 |
21 Mar 2024 | 3.0800 | 3.0900 | 3.0500 | 3.0600 | 3.0323 | 47,700 |
20 Mar 2024 | 3.0100 | 3.1000 | 3.0100 | 3.0900 | 3.0620 | 39,500 |
19 Mar 2024 | 3.0100 | 3.0800 | 3.0100 | 3.0200 | 2.9926 | 71,900 |
18 Mar 2024 | 3.0600 | 3.0700 | 3.0200 | 3.0200 | 2.9926 | 40,300 |
15 Mar 2024 | 3.0300 | 3.0700 | 3.0100 | 3.0500 | 3.0224 | 69,500 |
15 Mar 2024 | 0.03 Dividend | |||||
14 Mar 2024 | 3.0700 | 3.1000 | 3.0100 | 3.0300 | 2.9728 | 107,900 |
13 Mar 2024 | 3.0700 | 3.0800 | 2.9600 | 3.0300 | 2.9728 | 121,400 |
12 Mar 2024 | 3.0500 | 3.1000 | 3.0300 | 3.0300 | 2.9728 | 64,000 |
11 Mar 2024 | 3.0200 | 3.0500 | 3.0100 | 3.0200 | 2.9630 | 22,800 |
08 Mar 2024 | 3.1000 | 3.1000 | 2.9900 | 3.0400 | 2.9826 | 51,900 |
07 Mar 2024 | 3.0200 | 3.0500 | 3.0200 | 3.0500 | 2.9924 | 19,300 |
06 Mar 2024 | 3.0200 | 3.0500 | 3.0100 | 3.0300 | 2.9728 | 36,600 |
05 Mar 2024 | 3.0300 | 3.0400 | 2.9700 | 3.0000 | 2.9434 | 29,600 |
04 Mar 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0100 | 2.9532 | 25,200 |
01 Mar 2024 | 3.1000 | 3.1300 | 3.0600 | 3.0600 | 3.0022 | 32,100 |
29 Feb 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0700 | 3.0121 | 14,900 |
28 Feb 2024 | 3.0300 | 3.0700 | 3.0200 | 3.0400 | 2.9826 | 14,600 |
27 Feb 2024 | 3.0600 | 3.1100 | 3.0500 | 3.0700 | 3.0121 | 18,700 |
26 Feb 2024 | 3.0300 | 3.1000 | 3.0200 | 3.0700 | 3.0121 | 20,300 |
23 Feb 2024 | 3.0700 | 3.1100 | 3.0400 | 3.0600 | 3.0022 | 46,200 |
22 Feb 2024 | 3.0600 | 3.1200 | 3.0300 | 3.0800 | 3.0219 | 49,300 |
21 Feb 2024 | 2.9600 | 3.1000 | 2.9600 | 3.0600 | 3.0022 | 84,800 |
20 Feb 2024 | 2.9600 | 3.0200 | 2.9500 | 2.9500 | 2.8943 | 40,600 |
16 Feb 2024 | 3.1100 | 3.1100 | 2.9700 | 2.9800 | 2.9238 | 59,000 |
15 Feb 2024 | 3.0300 | 3.0900 | 3.0300 | 3.0800 | 3.0219 | 26,600 |
14 Feb 2024 | 2.9700 | 3.0400 | 2.9700 | 3.0400 | 2.9826 | 54,500 |
13 Feb 2024 | 3.0000 | 3.0200 | 2.9700 | 2.9700 | 2.9139 | 37,400 |
12 Feb 2024 | 2.9800 | 3.0500 | 2.9500 | 3.0000 | 2.9434 | 67,600 |
09 Feb 2024 | 3.0300 | 3.0700 | 2.9800 | 2.9900 | 2.9336 | 67,900 |
08 Feb 2024 | 3.0000 | 3.0800 | 2.9700 | 3.0400 | 2.9826 | 62,500 |
07 Feb 2024 | 3.0300 | 3.0700 | 3.0000 | 3.0200 | 2.9630 | 37,000 |
06 Feb 2024 | 3.0600 | 3.1000 | 3.0400 | 3.0400 | 2.9826 | 31,100 |
05 Feb 2024 | 3.0400 | 3.0500 | 3.0000 | 3.0400 | 2.9826 | 41,900 |
02 Feb 2024 | 3.0900 | 3.0900 | 3.0000 | 3.0800 | 3.0219 | 109,500 |
01 Feb 2024 | 3.1000 | 3.1800 | 3.0200 | 3.1100 | 3.0513 | 184,300 |
31 Jan 2024 | 3.2000 | 3.2300 | 3.1700 | 3.1900 | 3.1298 | 80,100 |
30 Jan 2024 | 3.2100 | 3.2200 | 3.1700 | 3.2100 | 3.1494 | 117,400 |
29 Jan 2024 | 3.2300 | 3.2300 | 3.1700 | 3.1900 | 3.1298 | 52,600 |
26 Jan 2024 | 3.2500 | 3.2500 | 3.1700 | 3.2500 | 3.1887 | 274,700 |
25 Jan 2024 | 3.2500 | 3.2700 | 3.2300 | 3.2700 | 3.2083 | 35,800 |
24 Jan 2024 | 3.2000 | 3.2500 | 3.1200 | 3.2300 | 3.1690 | 43,800 |
23 Jan 2024 | 3.2300 | 3.2400 | 3.2000 | 3.2000 | 3.1396 | 51,900 |
22 Jan 2024 | 3.2400 | 3.2500 | 3.2000 | 3.2500 | 3.1887 | 115,400 |
19 Jan 2024 | 3.1700 | 3.2600 | 3.1400 | 3.2600 | 3.1985 | 62,700 |
18 Jan 2024 | 3.1000 | 3.1900 | 3.0800 | 3.1900 | 3.1298 | 38,000 |
17 Jan 2024 | 3.2300 | 3.2300 | 3.1000 | 3.1100 | 3.0513 | 67,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |