Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 3.7000 | 3.7000 | 3.3000 | 3.4300 | 3.4300 | 139,500 |
09 May 2024 | 3.7500 | 3.7500 | 3.3600 | 3.4400 | 3.4400 | 153,100 |
08 May 2024 | 3.7200 | 3.7700 | 3.7000 | 3.7200 | 3.7200 | 57,800 |
07 May 2024 | 3.7500 | 3.8400 | 3.7100 | 3.7200 | 3.7200 | 41,100 |
06 May 2024 | 3.7500 | 3.8500 | 3.7400 | 3.7500 | 3.7500 | 38,100 |
03 May 2024 | 3.7500 | 3.8000 | 3.6100 | 3.7100 | 3.7100 | 61,100 |
02 May 2024 | 3.7300 | 3.9200 | 3.7200 | 3.7500 | 3.7500 | 69,200 |
01 May 2024 | 3.5200 | 3.7700 | 3.5200 | 3.6800 | 3.6800 | 18,400 |
30 Apr 2024 | 3.6200 | 3.7000 | 3.4600 | 3.5000 | 3.5000 | 36,700 |
29 Apr 2024 | 3.5200 | 3.7300 | 3.4100 | 3.5200 | 3.5200 | 82,700 |
26 Apr 2024 | 3.1500 | 3.6700 | 3.1500 | 3.4500 | 3.4500 | 69,200 |
25 Apr 2024 | 3.1600 | 3.2700 | 3.1100 | 3.1200 | 3.1200 | 21,200 |
24 Apr 2024 | 3.2400 | 3.3000 | 3.1900 | 3.2100 | 3.2100 | 9,200 |
23 Apr 2024 | 3.2700 | 3.4600 | 3.2500 | 3.2800 | 3.2800 | 23,300 |
22 Apr 2024 | 3.2200 | 3.3400 | 3.1900 | 3.2500 | 3.2500 | 40,000 |
19 Apr 2024 | 3.0900 | 3.2000 | 3.0400 | 3.1900 | 3.1900 | 33,800 |
18 Apr 2024 | 3.1100 | 3.2000 | 3.0600 | 3.0600 | 3.0600 | 68,800 |
17 Apr 2024 | 3.1900 | 3.2200 | 3.0300 | 3.1400 | 3.1400 | 94,900 |
16 Apr 2024 | 3.2100 | 3.2500 | 3.1100 | 3.1900 | 3.1900 | 29,800 |
15 Apr 2024 | 3.3800 | 3.4300 | 3.2200 | 3.2200 | 3.2200 | 90,200 |
12 Apr 2024 | 3.4700 | 3.4700 | 3.3500 | 3.4200 | 3.4200 | 32,300 |
11 Apr 2024 | 3.4700 | 3.5800 | 3.4000 | 3.4400 | 3.4400 | 63,900 |
10 Apr 2024 | 3.5000 | 3.6700 | 3.4100 | 3.4300 | 3.4300 | 50,700 |
09 Apr 2024 | 3.4800 | 3.7600 | 3.4300 | 3.5700 | 3.5700 | 67,300 |
08 Apr 2024 | 3.5400 | 3.5600 | 3.4300 | 3.4500 | 3.4500 | 73,900 |
05 Apr 2024 | 3.5700 | 3.7000 | 3.5700 | 3.5900 | 3.5900 | 49,000 |
04 Apr 2024 | 3.5900 | 3.7600 | 3.5200 | 3.5600 | 3.5600 | 37,200 |
03 Apr 2024 | 3.6200 | 3.7000 | 3.5100 | 3.6000 | 3.6000 | 46,800 |
02 Apr 2024 | 4.1000 | 4.1000 | 3.5600 | 3.6800 | 3.6800 | 123,000 |
01 Apr 2024 | 3.8500 | 3.8500 | 3.6900 | 3.7500 | 3.7500 | 52,700 |
28 Mar 2024 | 3.8100 | 3.8800 | 3.7000 | 3.7500 | 3.7500 | 56,000 |
27 Mar 2024 | 3.8400 | 3.8800 | 3.7100 | 3.8000 | 3.8000 | 34,800 |
26 Mar 2024 | 3.8800 | 3.8800 | 3.6800 | 3.8100 | 3.8100 | 72,800 |
25 Mar 2024 | 3.9200 | 3.9900 | 3.8100 | 3.8800 | 3.8800 | 55,800 |
22 Mar 2024 | 3.8400 | 4.0600 | 3.7000 | 3.9600 | 3.9600 | 81,900 |
21 Mar 2024 | 3.5100 | 3.7200 | 3.5100 | 3.6200 | 3.6200 | 33,100 |
20 Mar 2024 | 3.5400 | 3.5700 | 3.3300 | 3.5000 | 3.5000 | 118,000 |
19 Mar 2024 | 3.4500 | 3.6100 | 3.4200 | 3.5400 | 3.5400 | 132,400 |
18 Mar 2024 | 3.8000 | 3.8100 | 3.4000 | 3.4800 | 3.4800 | 272,700 |
15 Mar 2024 | 4.0000 | 4.2100 | 3.8500 | 3.8500 | 3.8500 | 196,100 |
14 Mar 2024 | 4.4500 | 4.4700 | 4.3200 | 4.4600 | 4.4600 | 59,600 |
13 Mar 2024 | 4.4000 | 4.5000 | 4.3600 | 4.4800 | 4.4800 | 49,300 |
12 Mar 2024 | 4.5500 | 4.5900 | 4.3500 | 4.4000 | 4.4000 | 70,900 |
11 Mar 2024 | 4.5500 | 4.6200 | 4.5200 | 4.5600 | 4.5600 | 109,300 |
08 Mar 2024 | 4.4900 | 4.5900 | 4.4700 | 4.5000 | 4.5000 | 88,700 |
07 Mar 2024 | 4.3900 | 4.5300 | 4.3400 | 4.4900 | 4.4900 | 16,200 |
06 Mar 2024 | 4.3900 | 4.4000 | 4.2400 | 4.3300 | 4.3300 | 62,100 |
05 Mar 2024 | 4.4900 | 4.4900 | 4.3700 | 4.3800 | 4.3800 | 35,500 |
04 Mar 2024 | 4.5000 | 4.5400 | 4.4200 | 4.4700 | 4.4700 | 43,100 |
01 Mar 2024 | 4.4900 | 4.5400 | 4.3800 | 4.4600 | 4.4600 | 41,600 |
29 Feb 2024 | 4.5300 | 4.5900 | 4.4000 | 4.4500 | 4.4500 | 23,700 |
28 Feb 2024 | 4.5000 | 4.5600 | 4.3100 | 4.4800 | 4.4800 | 34,600 |
27 Feb 2024 | 4.4900 | 4.5400 | 4.4100 | 4.4900 | 4.4900 | 83,100 |
26 Feb 2024 | 4.4600 | 4.5400 | 4.4100 | 4.4700 | 4.4700 | 23,200 |
23 Feb 2024 | 4.4200 | 4.5300 | 4.4200 | 4.4700 | 4.4700 | 36,300 |
22 Feb 2024 | 4.4400 | 4.5400 | 4.4200 | 4.4700 | 4.4700 | 34,100 |
21 Feb 2024 | 4.3200 | 4.5600 | 4.3200 | 4.4500 | 4.4500 | 121,700 |
20 Feb 2024 | 4.3700 | 4.4000 | 4.1500 | 4.3600 | 4.3600 | 57,600 |
16 Feb 2024 | 4.5000 | 4.5700 | 4.4000 | 4.4000 | 4.4000 | 20,700 |
15 Feb 2024 | 4.4400 | 4.6100 | 4.3200 | 4.5900 | 4.5900 | 40,200 |
14 Feb 2024 | 4.4200 | 4.5500 | 4.3300 | 4.3900 | 4.3900 | 28,400 |
13 Feb 2024 | 4.3300 | 4.4700 | 4.2500 | 4.4200 | 4.4200 | 29,300 |
12 Feb 2024 | 4.4100 | 4.5900 | 4.3900 | 4.4100 | 4.4100 | 54,800 |
09 Feb 2024 | 4.4500 | 4.5800 | 4.3300 | 4.4100 | 4.4100 | 39,400 |
08 Feb 2024 | 4.5500 | 4.6400 | 4.3200 | 4.4100 | 4.4100 | 60,300 |
07 Feb 2024 | 4.6500 | 4.6900 | 4.5800 | 4.5800 | 4.5800 | 34,100 |
06 Feb 2024 | 4.5400 | 4.7500 | 4.5400 | 4.7200 | 4.7200 | 35,900 |
05 Feb 2024 | 4.4400 | 4.7000 | 4.3300 | 4.5800 | 4.5800 | 89,900 |
02 Feb 2024 | 4.6000 | 4.7300 | 4.4200 | 4.4900 | 4.4900 | 45,400 |
01 Feb 2024 | 4.7000 | 4.7500 | 4.5100 | 4.6000 | 4.6000 | 78,200 |
31 Jan 2024 | 4.7100 | 4.7500 | 4.6400 | 4.6700 | 4.6700 | 24,300 |
30 Jan 2024 | 4.6900 | 4.7500 | 4.6200 | 4.7400 | 4.7400 | 47,800 |
29 Jan 2024 | 4.5600 | 4.7400 | 4.4800 | 4.7100 | 4.7100 | 65,200 |
26 Jan 2024 | 4.4400 | 4.7000 | 4.4300 | 4.5600 | 4.5600 | 53,800 |
25 Jan 2024 | 4.4500 | 4.5500 | 4.3100 | 4.4400 | 4.4400 | 58,100 |
24 Jan 2024 | 4.5900 | 4.6100 | 4.3900 | 4.4500 | 4.4500 | 83,000 |
23 Jan 2024 | 4.4500 | 4.5600 | 4.3400 | 4.4700 | 4.4700 | 37,000 |
22 Jan 2024 | 4.1300 | 4.4500 | 4.1200 | 4.3900 | 4.3900 | 98,000 |
19 Jan 2024 | 4.0600 | 4.2200 | 4.0600 | 4.1400 | 4.1400 | 25,900 |
18 Jan 2024 | 4.1400 | 4.2200 | 3.9700 | 4.0800 | 4.0800 | 37,100 |
17 Jan 2024 | 4.1000 | 4.2900 | 4.0500 | 4.1400 | 4.1400 | 50,500 |
16 Jan 2024 | 4.3400 | 4.5700 | 4.0400 | 4.0900 | 4.0900 | 120,900 |
12 Jan 2024 | 4.7300 | 4.9300 | 4.3100 | 4.3700 | 4.3700 | 240,700 |
11 Jan 2024 | 4.8500 | 4.8500 | 4.6700 | 4.7400 | 4.7400 | 54,500 |
10 Jan 2024 | 4.9600 | 4.9600 | 4.7400 | 4.8600 | 4.8600 | 52,800 |
09 Jan 2024 | 5.0500 | 5.0700 | 4.6500 | 4.9300 | 4.9300 | 40,600 |
08 Jan 2024 | 4.4400 | 5.1100 | 4.4400 | 5.0300 | 5.0300 | 213,700 |
05 Jan 2024 | 4.5900 | 4.6000 | 4.3400 | 4.3400 | 4.3400 | 232,500 |
04 Jan 2024 | 4.5600 | 4.8400 | 4.5600 | 4.6400 | 4.6400 | 71,400 |
03 Jan 2024 | 4.6400 | 4.6400 | 4.4800 | 4.6300 | 4.6300 | 28,800 |
02 Jan 2024 | 4.3000 | 4.6300 | 4.3000 | 4.5900 | 4.5900 | 83,100 |
29 Dec 2023 | 4.6000 | 4.6800 | 4.2600 | 4.3800 | 4.3800 | 123,500 |
28 Dec 2023 | 4.7000 | 4.7800 | 4.5600 | 4.6000 | 4.6000 | 103,100 |
27 Dec 2023 | 4.6600 | 4.7200 | 4.3600 | 4.6500 | 4.6500 | 91,200 |
26 Dec 2023 | 4.6200 | 4.8400 | 4.6100 | 4.6600 | 4.6600 | 99,600 |
22 Dec 2023 | 4.5300 | 4.7000 | 4.4600 | 4.5900 | 4.5900 | 113,600 |
21 Dec 2023 | 4.5000 | 4.5400 | 4.3000 | 4.5300 | 4.5300 | 118,100 |
20 Dec 2023 | 4.5600 | 4.6800 | 4.4000 | 4.5400 | 4.5400 | 87,300 |
19 Dec 2023 | 4.5000 | 4.5900 | 4.3000 | 4.5700 | 4.5700 | 47,700 |
18 Dec 2023 | 4.4900 | 4.7000 | 4.4200 | 4.5400 | 4.5400 | 85,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |