Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 3.4200 | 3.4800 | 3.3600 | 3.3890 | 3.3890 | 3,176,416 |
22 May 2024 | 3.4600 | 3.4600 | 3.3500 | 3.3900 | 3.3900 | 8,224,100 |
21 May 2024 | 3.4800 | 3.5000 | 3.4300 | 3.4600 | 3.4600 | 6,254,700 |
20 May 2024 | 3.4900 | 3.5800 | 3.4900 | 3.5000 | 3.5000 | 3,619,500 |
17 May 2024 | 3.4600 | 3.5000 | 3.4400 | 3.4900 | 3.4900 | 4,418,100 |
16 May 2024 | 3.4500 | 3.4900 | 3.4300 | 3.4400 | 3.4400 | 7,298,300 |
15 May 2024 | 3.4400 | 3.4500 | 3.2900 | 3.4200 | 3.4200 | 9,588,000 |
14 May 2024 | 3.4000 | 3.4900 | 3.3900 | 3.4300 | 3.4300 | 7,696,700 |
13 May 2024 | 3.4900 | 3.5200 | 3.4000 | 3.4500 | 3.4500 | 9,027,500 |
10 May 2024 | 3.6000 | 3.7800 | 3.4400 | 3.4500 | 3.4500 | 20,047,400 |
09 May 2024 | 3.7100 | 3.7800 | 3.7000 | 3.7400 | 3.7400 | 7,687,000 |
08 May 2024 | 3.6600 | 3.7100 | 3.6100 | 3.7100 | 3.7100 | 9,762,200 |
07 May 2024 | 3.7100 | 3.7400 | 3.6600 | 3.6900 | 3.6900 | 7,475,200 |
06 May 2024 | 3.5700 | 3.8300 | 3.5600 | 3.7200 | 3.7200 | 14,470,100 |
03 May 2024 | 3.5800 | 3.6100 | 3.4800 | 3.5300 | 3.5300 | 10,244,400 |
02 May 2024 | 3.5500 | 3.6200 | 3.5100 | 3.5600 | 3.5600 | 11,978,900 |
01 May 2024 | 3.6600 | 3.6900 | 3.4700 | 3.5200 | 3.5200 | 13,867,700 |
30 Apr 2024 | 3.9000 | 3.9200 | 3.7000 | 3.7100 | 3.7100 | 17,593,000 |
29 Apr 2024 | 3.9300 | 3.9600 | 3.8600 | 3.9500 | 3.9500 | 8,919,500 |
26 Apr 2024 | 3.9000 | 3.9500 | 3.8500 | 3.9300 | 3.9300 | 7,505,600 |
25 Apr 2024 | 3.8200 | 3.9100 | 3.7600 | 3.9000 | 3.9000 | 9,956,400 |
24 Apr 2024 | 3.7900 | 3.8200 | 3.7500 | 3.8100 | 3.8100 | 8,316,400 |
23 Apr 2024 | 3.6400 | 3.8000 | 3.6200 | 3.8000 | 3.8000 | 9,936,900 |
22 Apr 2024 | 3.6300 | 3.7000 | 3.5700 | 3.6500 | 3.6500 | 7,447,600 |
19 Apr 2024 | 3.6200 | 3.7600 | 3.6200 | 3.6300 | 3.6300 | 11,311,700 |
18 Apr 2024 | 3.6200 | 3.6900 | 3.6000 | 3.6200 | 3.6200 | 10,294,200 |
17 Apr 2024 | 3.6600 | 3.7600 | 3.6000 | 3.6200 | 3.6200 | 14,078,700 |
16 Apr 2024 | 3.6300 | 3.7200 | 3.6100 | 3.6600 | 3.6600 | 12,842,100 |
15 Apr 2024 | 3.7800 | 3.7900 | 3.6500 | 3.6500 | 3.6500 | 13,873,400 |
12 Apr 2024 | 3.8900 | 3.9600 | 3.7600 | 3.7700 | 3.7700 | 12,847,000 |
11 Apr 2024 | 3.9000 | 3.9300 | 3.8100 | 3.8300 | 3.8300 | 13,680,700 |
10 Apr 2024 | 3.7700 | 3.9500 | 3.7600 | 3.9100 | 3.9100 | 15,103,500 |
09 Apr 2024 | 3.9000 | 3.9300 | 3.7800 | 3.7800 | 3.7800 | 8,788,100 |
08 Apr 2024 | 3.9900 | 4.0500 | 3.8600 | 3.9000 | 3.9000 | 10,273,200 |
05 Apr 2024 | 4.0500 | 4.0800 | 3.9800 | 4.0200 | 4.0200 | 7,960,800 |
04 Apr 2024 | 4.0000 | 4.0600 | 3.9400 | 4.0300 | 4.0300 | 11,907,800 |
03 Apr 2024 | 3.9400 | 4.0200 | 3.9200 | 3.9900 | 3.9900 | 12,323,800 |
02 Apr 2024 | 3.7500 | 3.9200 | 3.7300 | 3.9000 | 3.9000 | 16,194,400 |
01 Apr 2024 | 3.6400 | 3.7300 | 3.5900 | 3.7100 | 3.7100 | 10,880,100 |
28 Mar 2024 | 3.5400 | 3.6500 | 3.5400 | 3.6300 | 3.6300 | 6,866,700 |
27 Mar 2024 | 3.4200 | 3.5300 | 3.4000 | 3.5000 | 3.5000 | 14,071,400 |
26 Mar 2024 | 3.6000 | 3.6000 | 3.4200 | 3.4400 | 3.4400 | 12,200,100 |
25 Mar 2024 | 3.5000 | 3.6200 | 3.5000 | 3.5700 | 3.5700 | 8,341,900 |
22 Mar 2024 | 3.5400 | 3.5600 | 3.4500 | 3.4800 | 3.4800 | 6,318,900 |
21 Mar 2024 | 3.5200 | 3.5900 | 3.4800 | 3.5500 | 3.5500 | 6,719,500 |
20 Mar 2024 | 3.4200 | 3.5600 | 3.3800 | 3.5400 | 3.5400 | 9,697,700 |
19 Mar 2024 | 3.3800 | 3.5100 | 3.3500 | 3.4500 | 3.4500 | 8,811,200 |
18 Mar 2024 | 3.3500 | 3.3800 | 3.2800 | 3.3800 | 3.3800 | 6,206,600 |
15 Mar 2024 | 3.2800 | 3.3700 | 3.2700 | 3.3400 | 3.3400 | 8,460,400 |
14 Mar 2024 | 3.2600 | 3.3100 | 3.2400 | 3.3000 | 3.3000 | 5,979,400 |
14 Mar 2024 | 0.017 Dividend | |||||
13 Mar 2024 | 3.2100 | 3.3000 | 3.2000 | 3.2700 | 3.2530 | 5,556,000 |
12 Mar 2024 | 3.1500 | 3.1900 | 3.1400 | 3.1800 | 3.1635 | 4,374,300 |
11 Mar 2024 | 3.1600 | 3.1900 | 3.1000 | 3.1700 | 3.1535 | 6,850,200 |
08 Mar 2024 | 3.2100 | 3.2300 | 3.1600 | 3.1800 | 3.1635 | 8,405,000 |
07 Mar 2024 | 3.1900 | 3.2500 | 3.1700 | 3.2000 | 3.1834 | 9,349,800 |
06 Mar 2024 | 3.1200 | 3.2600 | 3.1100 | 3.1900 | 3.1734 | 13,521,700 |
05 Mar 2024 | 3.1200 | 3.1800 | 3.0600 | 3.0800 | 3.0640 | 11,808,600 |
04 Mar 2024 | 3.2500 | 3.2700 | 3.1000 | 3.1100 | 3.0938 | 15,349,800 |
01 Mar 2024 | 3.2400 | 3.3600 | 3.2200 | 3.2300 | 3.2132 | 19,522,500 |
29 Feb 2024 | 3.3900 | 3.4100 | 3.1600 | 3.1900 | 3.1734 | 17,600,900 |
28 Feb 2024 | 3.5000 | 3.5500 | 3.4200 | 3.4500 | 3.4321 | 8,860,200 |
27 Feb 2024 | 3.4600 | 3.5300 | 3.4600 | 3.4900 | 3.4719 | 7,735,300 |
26 Feb 2024 | 3.3900 | 3.4500 | 3.3600 | 3.4400 | 3.4221 | 5,985,100 |
23 Feb 2024 | 3.4100 | 3.4200 | 3.3300 | 3.4000 | 3.3823 | 8,808,300 |
22 Feb 2024 | 3.3700 | 3.4600 | 3.3400 | 3.4400 | 3.4221 | 11,373,900 |
21 Feb 2024 | 3.2900 | 3.4100 | 3.2800 | 3.3900 | 3.3724 | 6,949,300 |
20 Feb 2024 | 3.3100 | 3.3300 | 3.2500 | 3.2800 | 3.2629 | 7,594,300 |
16 Feb 2024 | 3.3200 | 3.3300 | 3.2600 | 3.3200 | 3.3027 | 7,924,000 |
15 Feb 2024 | 3.1300 | 3.3200 | 3.1300 | 3.3100 | 3.2928 | 13,428,200 |
14 Feb 2024 | 3.1500 | 3.2500 | 3.1000 | 3.1100 | 3.0938 | 9,380,700 |
13 Feb 2024 | 3.2100 | 3.2100 | 3.0900 | 3.1200 | 3.1038 | 10,764,800 |
12 Feb 2024 | 3.0900 | 3.2300 | 3.0900 | 3.2100 | 3.1933 | 9,040,500 |
09 Feb 2024 | 3.1200 | 3.1500 | 3.0900 | 3.0900 | 3.0739 | 7,038,000 |
08 Feb 2024 | 3.0600 | 3.1200 | 3.0400 | 3.1000 | 3.0839 | 5,889,000 |
07 Feb 2024 | 3.0300 | 3.0500 | 2.9700 | 3.0400 | 3.0242 | 8,560,800 |
06 Feb 2024 | 2.9900 | 3.0700 | 2.9700 | 3.0100 | 2.9944 | 7,084,500 |
05 Feb 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9700 | 2.9546 | 10,449,500 |
02 Feb 2024 | 3.0900 | 3.0900 | 3.0000 | 3.0000 | 2.9844 | 7,441,700 |
01 Feb 2024 | 3.2100 | 3.2500 | 3.0500 | 3.0900 | 3.0739 | 13,009,400 |
31 Jan 2024 | 3.2700 | 3.2700 | 3.1700 | 3.1800 | 3.1635 | 6,464,800 |
30 Jan 2024 | 3.1500 | 3.2900 | 3.1400 | 3.2800 | 3.2629 | 8,015,200 |
29 Jan 2024 | 3.2100 | 3.2200 | 3.1400 | 3.1900 | 3.1734 | 7,484,800 |
26 Jan 2024 | 3.1900 | 3.2400 | 3.1200 | 3.2400 | 3.2232 | 8,595,000 |
25 Jan 2024 | 3.1300 | 3.2100 | 3.1000 | 3.2000 | 3.1834 | 9,464,900 |
24 Jan 2024 | 3.1000 | 3.1400 | 3.0600 | 3.1100 | 3.0938 | 7,253,500 |
23 Jan 2024 | 3.0200 | 3.0800 | 3.0000 | 3.0800 | 3.0640 | 8,500,800 |
22 Jan 2024 | 2.9900 | 3.0700 | 2.9600 | 3.0300 | 3.0142 | 7,276,500 |
19 Jan 2024 | 3.0000 | 3.0100 | 2.9400 | 3.0000 | 2.9844 | 6,469,800 |
18 Jan 2024 | 3.0300 | 3.0300 | 2.9600 | 2.9900 | 2.9745 | 6,803,300 |
17 Jan 2024 | 3.0200 | 3.0500 | 2.9600 | 3.0100 | 2.9944 | 11,319,300 |
16 Jan 2024 | 3.1300 | 3.1600 | 3.0500 | 3.0500 | 3.0341 | 6,761,000 |
12 Jan 2024 | 3.2100 | 3.2400 | 3.1100 | 3.1200 | 3.1038 | 6,596,700 |
11 Jan 2024 | 3.1600 | 3.2000 | 3.1100 | 3.1500 | 3.1336 | 6,194,700 |
10 Jan 2024 | 3.1900 | 3.2100 | 3.1200 | 3.1500 | 3.1336 | 6,012,900 |
09 Jan 2024 | 3.2400 | 3.2400 | 3.1400 | 3.1800 | 3.1635 | 8,151,600 |
08 Jan 2024 | 3.2500 | 3.2600 | 3.1600 | 3.2200 | 3.2033 | 9,428,600 |
05 Jan 2024 | 3.3600 | 3.3800 | 3.2900 | 3.3300 | 3.3127 | 7,185,200 |
04 Jan 2024 | 3.4500 | 3.4600 | 3.3000 | 3.3200 | 3.3027 | 7,783,400 |
03 Jan 2024 | 3.3000 | 3.4400 | 3.2900 | 3.4100 | 3.3923 | 9,475,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |