Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 3.3900 | 3.4600 | 3.2600 | 3.2800 | 3.2800 | 59,600 |
06 May 2024 | 3.4500 | 3.5900 | 3.3900 | 3.4000 | 3.4000 | 118,400 |
03 May 2024 | 3.4800 | 3.7400 | 3.4450 | 3.4500 | 3.4500 | 173,800 |
02 May 2024 | 3.3300 | 3.5700 | 3.3000 | 3.3500 | 3.3500 | 131,800 |
01 May 2024 | 3.0900 | 3.5000 | 3.0900 | 3.3000 | 3.3000 | 203,900 |
30 Apr 2024 | 3.2200 | 3.2200 | 3.0600 | 3.1000 | 3.1000 | 166,400 |
29 Apr 2024 | 3.2600 | 3.3000 | 3.1500 | 3.2000 | 3.2000 | 102,300 |
26 Apr 2024 | 3.1800 | 3.2400 | 3.1100 | 3.2000 | 3.2000 | 71,400 |
25 Apr 2024 | 3.2600 | 3.2600 | 3.1140 | 3.1500 | 3.1500 | 82,200 |
24 Apr 2024 | 3.3700 | 3.4200 | 3.2600 | 3.3000 | 3.3000 | 72,900 |
23 Apr 2024 | 3.2400 | 3.4300 | 3.2400 | 3.3600 | 3.3600 | 175,600 |
22 Apr 2024 | 3.1600 | 3.4000 | 3.0900 | 3.2600 | 3.2600 | 109,300 |
19 Apr 2024 | 3.0200 | 3.2800 | 2.9800 | 3.1500 | 3.1500 | 219,200 |
18 Apr 2024 | 3.1900 | 3.2500 | 3.0000 | 3.0200 | 3.0200 | 140,300 |
17 Apr 2024 | 3.3700 | 3.3700 | 3.1600 | 3.2100 | 3.2100 | 79,300 |
16 Apr 2024 | 3.4700 | 3.4700 | 3.2400 | 3.3400 | 3.3400 | 85,200 |
15 Apr 2024 | 3.6500 | 3.7100 | 3.3500 | 3.4700 | 3.4700 | 89,800 |
12 Apr 2024 | 3.8800 | 3.9800 | 3.6100 | 3.6500 | 3.6500 | 94,000 |
11 Apr 2024 | 3.9700 | 4.0000 | 3.8100 | 3.9000 | 3.9000 | 87,500 |
10 Apr 2024 | 3.9000 | 4.0500 | 3.6900 | 3.9400 | 3.9400 | 151,300 |
09 Apr 2024 | 4.0300 | 4.1400 | 3.9100 | 3.9400 | 3.9400 | 56,300 |
08 Apr 2024 | 4.0000 | 4.1400 | 3.9300 | 4.0400 | 4.0400 | 62,700 |
05 Apr 2024 | 3.8900 | 4.1200 | 3.8150 | 3.9800 | 3.9800 | 97,200 |
04 Apr 2024 | 4.1000 | 4.2000 | 3.8200 | 3.9000 | 3.9000 | 117,800 |
03 Apr 2024 | 4.3700 | 4.4150 | 3.9900 | 4.1100 | 4.1100 | 167,000 |
02 Apr 2024 | 4.5900 | 4.6500 | 4.2610 | 4.3500 | 4.3500 | 109,600 |
01 Apr 2024 | 4.7000 | 4.7700 | 4.5100 | 4.7000 | 4.7000 | 182,300 |
28 Mar 2024 | 4.6300 | 4.8800 | 4.3500 | 4.7100 | 4.7100 | 247,700 |
27 Mar 2024 | 4.6000 | 4.7700 | 4.5100 | 4.6700 | 4.6700 | 116,800 |
26 Mar 2024 | 4.8000 | 4.9000 | 4.5150 | 4.5300 | 4.5300 | 129,300 |
25 Mar 2024 | 5.0300 | 5.0300 | 4.7100 | 4.7600 | 4.7600 | 59,600 |
22 Mar 2024 | 5.1900 | 5.3750 | 4.7900 | 4.8900 | 4.8900 | 72,800 |
21 Mar 2024 | 5.2700 | 5.5200 | 5.1900 | 5.2000 | 5.2000 | 53,600 |
20 Mar 2024 | 5.2500 | 5.3600 | 4.9900 | 5.2700 | 5.2700 | 73,800 |
19 Mar 2024 | 5.1700 | 5.4800 | 5.1500 | 5.2400 | 5.2400 | 64,500 |
18 Mar 2024 | 5.2800 | 5.3300 | 5.1100 | 5.1700 | 5.1700 | 45,800 |
15 Mar 2024 | 5.2600 | 5.6600 | 5.2600 | 5.2900 | 5.2900 | 122,700 |
14 Mar 2024 | 5.3600 | 5.3600 | 5.0800 | 5.2200 | 5.2200 | 58,800 |
13 Mar 2024 | 5.2600 | 5.5600 | 5.1900 | 5.4000 | 5.4000 | 40,300 |
12 Mar 2024 | 5.3200 | 5.4200 | 5.0800 | 5.2500 | 5.2500 | 61,600 |
11 Mar 2024 | 5.9800 | 6.0300 | 5.3100 | 5.3800 | 5.3800 | 74,800 |
08 Mar 2024 | 6.0800 | 6.0800 | 5.5800 | 5.8500 | 5.8500 | 140,300 |
07 Mar 2024 | 6.0600 | 6.3300 | 5.8600 | 6.0000 | 6.0000 | 119,700 |
06 Mar 2024 | 6.7300 | 6.7300 | 5.9900 | 6.0400 | 6.0400 | 122,600 |
05 Mar 2024 | 6.6200 | 6.9100 | 6.4500 | 6.5900 | 6.5900 | 96,400 |
04 Mar 2024 | 7.2800 | 7.2800 | 6.6000 | 6.6200 | 6.6200 | 70,900 |
01 Mar 2024 | 6.9900 | 7.4500 | 6.9500 | 7.2000 | 7.2000 | 115,700 |
29 Feb 2024 | 6.8600 | 7.2590 | 6.7600 | 6.9500 | 6.9500 | 128,400 |
28 Feb 2024 | 6.4800 | 6.7600 | 6.3800 | 6.6000 | 6.6000 | 121,000 |
27 Feb 2024 | 6.6600 | 6.9650 | 6.5100 | 6.6600 | 6.6600 | 121,500 |
26 Feb 2024 | 6.4200 | 6.7500 | 6.3750 | 6.6200 | 6.6200 | 126,900 |
23 Feb 2024 | 6.3200 | 6.3900 | 6.1300 | 6.3400 | 6.3400 | 67,000 |
22 Feb 2024 | 6.2700 | 6.5400 | 6.1200 | 6.2600 | 6.2600 | 99,100 |
21 Feb 2024 | 6.2500 | 6.3400 | 5.9400 | 6.1500 | 6.1500 | 85,600 |
20 Feb 2024 | 6.5100 | 6.7550 | 6.2560 | 6.2800 | 6.2800 | 78,700 |
16 Feb 2024 | 6.8300 | 6.9150 | 6.2600 | 6.6300 | 6.6300 | 169,800 |
15 Feb 2024 | 7.0000 | 7.2900 | 6.9100 | 6.9500 | 6.9500 | 92,400 |
14 Feb 2024 | 7.3000 | 7.4900 | 6.7300 | 6.8100 | 6.8100 | 189,800 |
13 Feb 2024 | 7.5800 | 7.7600 | 7.0650 | 7.1000 | 7.1000 | 481,800 |
12 Feb 2024 | 7.7300 | 8.4900 | 7.7300 | 8.4100 | 8.4100 | 707,500 |
09 Feb 2024 | 8.0700 | 8.1200 | 7.5700 | 7.7300 | 7.7300 | 124,900 |
08 Feb 2024 | 8.0600 | 8.1500 | 7.7200 | 7.9700 | 7.9700 | 107,100 |
07 Feb 2024 | 8.0000 | 8.0970 | 7.5100 | 7.8300 | 7.8300 | 151,500 |
06 Feb 2024 | 7.6300 | 8.4400 | 7.6300 | 7.9900 | 7.9900 | 176,500 |
05 Feb 2024 | 7.1200 | 7.6500 | 7.1170 | 7.5300 | 7.5300 | 95,400 |
02 Feb 2024 | 6.9100 | 7.3900 | 6.6100 | 7.2200 | 7.2200 | 159,400 |
01 Feb 2024 | 6.5500 | 7.2300 | 6.2400 | 7.0700 | 7.0700 | 208,200 |
31 Jan 2024 | 6.3800 | 6.8400 | 6.3800 | 6.5400 | 6.5400 | 141,600 |
30 Jan 2024 | 6.7800 | 6.7800 | 6.2700 | 6.4200 | 6.4200 | 343,000 |
29 Jan 2024 | 6.5400 | 6.8800 | 6.0600 | 6.7400 | 6.7400 | 144,700 |
26 Jan 2024 | 6.8500 | 7.0000 | 6.4510 | 6.5200 | 6.5200 | 117,600 |
25 Jan 2024 | 6.3800 | 6.8400 | 6.3000 | 6.7700 | 6.7700 | 94,700 |
24 Jan 2024 | 6.4200 | 6.6500 | 6.3000 | 6.3300 | 6.3300 | 81,000 |
23 Jan 2024 | 6.4300 | 6.5700 | 6.1700 | 6.3000 | 6.3000 | 93,700 |
22 Jan 2024 | 6.1800 | 6.4900 | 6.1400 | 6.3100 | 6.3100 | 86,600 |
19 Jan 2024 | 6.1600 | 6.2800 | 5.9100 | 6.1400 | 6.1400 | 75,000 |
18 Jan 2024 | 6.1800 | 6.3300 | 5.8300 | 6.1200 | 6.1200 | 79,600 |
17 Jan 2024 | 6.2100 | 6.3800 | 5.9300 | 6.1400 | 6.1400 | 144,200 |
16 Jan 2024 | 6.5600 | 6.6100 | 5.7200 | 6.4000 | 6.4000 | 131,200 |
12 Jan 2024 | 7.0200 | 7.1400 | 6.4000 | 6.5400 | 6.5400 | 170,700 |
11 Jan 2024 | 7.5600 | 7.5600 | 6.9000 | 6.9800 | 6.9800 | 856,900 |
10 Jan 2024 | 7.3100 | 7.4900 | 6.9200 | 7.4600 | 7.4600 | 355,200 |
09 Jan 2024 | 7.1700 | 7.4700 | 6.9800 | 7.2900 | 7.2900 | 217,900 |
08 Jan 2024 | 6.7700 | 7.3200 | 6.5500 | 7.2900 | 7.2900 | 129,600 |
05 Jan 2024 | 7.0100 | 7.0400 | 6.6200 | 6.7300 | 6.7300 | 107,500 |
04 Jan 2024 | 6.9200 | 7.2400 | 6.6900 | 7.1000 | 7.1000 | 123,800 |
03 Jan 2024 | 7.2500 | 7.2950 | 6.5200 | 7.0100 | 7.0100 | 297,300 |
02 Jan 2024 | 7.3000 | 7.6700 | 7.1000 | 7.2900 | 7.2900 | 205,800 |
29 Dec 2023 | 7.7000 | 7.7000 | 7.0100 | 7.3000 | 7.3000 | 273,600 |
28 Dec 2023 | 6.8200 | 7.8200 | 6.8200 | 7.6600 | 7.6600 | 236,400 |
27 Dec 2023 | 7.5700 | 7.6900 | 6.9200 | 6.9900 | 6.9900 | 205,900 |
26 Dec 2023 | 6.6100 | 7.3400 | 6.6100 | 7.3400 | 7.3400 | 157,400 |
22 Dec 2023 | 6.6800 | 7.0000 | 6.6800 | 6.8500 | 6.8500 | 227,600 |
21 Dec 2023 | 6.5400 | 6.7910 | 6.3840 | 6.5500 | 6.5500 | 101,700 |
20 Dec 2023 | 6.7200 | 7.0200 | 6.4500 | 6.4900 | 6.4900 | 121,600 |
19 Dec 2023 | 6.3800 | 7.0000 | 6.3800 | 6.6650 | 6.6650 | 328,600 |
18 Dec 2023 | 6.6400 | 6.9000 | 6.4000 | 6.4400 | 6.4400 | 161,200 |
15 Dec 2023 | 6.6300 | 6.7800 | 6.1100 | 6.7500 | 6.7500 | 733,000 |
14 Dec 2023 | 6.7100 | 7.1800 | 6.4350 | 6.4700 | 6.4700 | 196,100 |
13 Dec 2023 | 6.3000 | 6.5800 | 5.8500 | 6.5600 | 6.5600 | 200,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |