Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9800 | 3.9800 | 143,802 |
09 May 2024 | 4.0200 | 4.0600 | 3.9600 | 3.9800 | 3.9800 | 3,576,400 |
08 May 2024 | 3.9400 | 4.0200 | 3.9400 | 4.0000 | 4.0000 | 2,298,700 |
07 May 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
03 May 2024 | 4.0200 | 4.0600 | 3.9400 | 3.9800 | 3.9800 | 3,975,500 |
02 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
30 Apr 2024 | 4.1600 | 4.1800 | 3.9000 | 3.9200 | 3.9200 | 21,361,000 |
29 Apr 2024 | 4.1400 | 4.2000 | 4.1200 | 4.1600 | 4.1600 | 2,949,500 |
26 Apr 2024 | 4.1800 | 4.1800 | 4.1200 | 4.1200 | 4.1200 | 3,927,400 |
25 Apr 2024 | 4.1600 | 4.2200 | 4.1400 | 4.2000 | 4.2000 | 4,692,700 |
24 Apr 2024 | 4.2800 | 4.2800 | 4.1200 | 4.1400 | 4.1400 | 9,460,400 |
23 Apr 2024 | 4.2200 | 4.2800 | 4.2200 | 4.2600 | 4.2600 | 1,664,800 |
22 Apr 2024 | 4.2400 | 4.2800 | 4.1600 | 4.2000 | 4.2000 | 4,589,700 |
19 Apr 2024 | 4.3000 | 4.3400 | 4.1800 | 4.1800 | 4.1800 | 7,715,300 |
18 Apr 2024 | 4.4200 | 4.4600 | 4.3400 | 4.4000 | 4.4000 | 5,560,500 |
17 Apr 2024 | 4.3600 | 4.4200 | 4.2800 | 4.4000 | 4.4000 | 10,607,500 |
11 Apr 2024 | 4.3200 | 4.3600 | 4.2800 | 4.3000 | 4.3000 | 5,605,800 |
10 Apr 2024 | 4.3800 | 4.4600 | 4.3200 | 4.3600 | 4.3600 | 9,514,100 |
09 Apr 2024 | 4.2200 | 4.3800 | 4.2200 | 4.3800 | 4.3800 | 6,321,700 |
05 Apr 2024 | 4.2800 | 4.3400 | 4.2600 | 4.3000 | 4.3000 | 3,197,200 |
04 Apr 2024 | 4.2600 | 4.3200 | 4.2200 | 4.3000 | 4.3000 | 9,761,900 |
03 Apr 2024 | 4.4400 | 4.5000 | 4.2200 | 4.2400 | 4.2400 | 21,326,300 |
02 Apr 2024 | 4.4800 | 4.5600 | 4.4400 | 4.4800 | 4.4800 | 14,179,400 |
01 Apr 2024 | 4.4000 | 4.5400 | 4.3200 | 4.5000 | 4.5000 | 26,760,700 |
29 Mar 2024 | 4.3600 | 4.4200 | 4.3400 | 4.3400 | 4.3400 | 5,373,700 |
28 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
27 Mar 2024 | 4.1800 | 4.4200 | 4.1800 | 4.4000 | 4.4000 | 24,817,600 |
26 Mar 2024 | 4.1600 | 4.2000 | 4.1400 | 4.1800 | 4.1800 | 3,604,800 |
25 Mar 2024 | 4.1600 | 4.2600 | 4.1400 | 4.1400 | 4.1400 | 5,078,600 |
22 Mar 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
21 Mar 2024 | 4.2200 | 4.2600 | 4.1200 | 4.2600 | 4.2600 | 12,416,700 |
20 Mar 2024 | 4.3200 | 4.3600 | 4.1800 | 4.1800 | 4.1800 | 12,231,500 |
19 Mar 2024 | 4.3200 | 4.4400 | 4.3000 | 4.3600 | 4.3600 | 11,082,600 |
18 Mar 2024 | 4.3400 | 4.3400 | 4.3000 | 4.3000 | 4.3000 | 4,501,800 |
15 Mar 2024 | 4.2000 | 4.4200 | 4.2000 | 4.3600 | 4.3600 | 14,161,500 |
14 Mar 2024 | 4.1400 | 4.2400 | 4.1400 | 4.2200 | 4.2200 | 4,214,000 |
14 Mar 2024 | 0.07 Dividend | |||||
13 Mar 2024 | 4.2800 | 4.3000 | 4.1600 | 4.1800 | 4.1100 | 7,880,400 |
12 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2083 | - |
11 Mar 2024 | 4.1200 | 4.3200 | 4.1200 | 4.2800 | 4.2083 | 17,182,800 |
08 Mar 2024 | 4.1200 | 4.1600 | 4.0800 | 4.1000 | 4.0313 | 6,566,100 |
07 Mar 2024 | 4.1600 | 4.2200 | 4.0600 | 4.1000 | 4.0313 | 9,091,800 |
06 Mar 2024 | 4.1000 | 4.2200 | 4.0800 | 4.1600 | 4.0903 | 7,247,300 |
05 Mar 2024 | 4.2200 | 4.2800 | 4.1000 | 4.1200 | 4.0510 | 6,679,800 |
04 Mar 2024 | 4.1800 | 4.2600 | 4.1600 | 4.2000 | 4.1297 | 4,253,600 |
01 Mar 2024 | 4.1400 | 4.2600 | 4.1400 | 4.1800 | 4.1100 | 7,904,600 |
29 Feb 2024 | 4.5200 | 4.5600 | 4.1000 | 4.1000 | 4.0313 | 24,896,100 |
28 Feb 2024 | 4.5800 | 4.6600 | 4.5000 | 4.5000 | 4.4246 | 7,447,300 |
27 Feb 2024 | 4.6800 | 4.7000 | 4.4200 | 4.5600 | 4.4836 | 21,177,700 |
23 Feb 2024 | 4.6800 | 4.8000 | 4.6000 | 4.7000 | 4.6213 | 21,906,800 |
22 Feb 2024 | 4.6200 | 4.7600 | 4.5800 | 4.7200 | 4.6410 | 19,661,000 |
21 Feb 2024 | 4.6400 | 4.6600 | 4.5200 | 4.5800 | 4.5033 | 15,173,200 |
20 Feb 2024 | 4.6000 | 4.8600 | 4.5800 | 4.6400 | 4.5623 | 47,788,900 |
19 Feb 2024 | 4.5800 | 4.6800 | 4.5800 | 4.6000 | 4.5230 | 9,616,300 |
16 Feb 2024 | 4.7400 | 4.7800 | 4.5600 | 4.5600 | 4.4836 | 16,180,500 |
15 Feb 2024 | 4.7600 | 4.8600 | 4.6800 | 4.7200 | 4.6410 | 20,215,700 |
14 Feb 2024 | 4.6400 | 4.8400 | 4.6400 | 4.7600 | 4.6803 | 28,989,000 |
13 Feb 2024 | 5.1000 | 5.1500 | 4.6800 | 4.7000 | 4.6213 | 64,680,000 |
12 Feb 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0500 | 4.9654 | 13,201,900 |
09 Feb 2024 | 4.8800 | 5.2000 | 4.8400 | 5.0000 | 4.9163 | 70,235,600 |
08 Feb 2024 | 5.0000 | 5.0500 | 4.8000 | 4.9000 | 4.8179 | 78,144,600 |
07 Feb 2024 | 4.4800 | 5.0500 | 4.4600 | 5.0000 | 4.9163 | 174,171,400 |
06 Feb 2024 | 4.5200 | 4.6200 | 4.4200 | 4.4400 | 4.3656 | 40,175,800 |
05 Feb 2024 | 4.4400 | 4.6600 | 4.4000 | 4.5400 | 4.4640 | 91,313,300 |
02 Feb 2024 | 4.5800 | 4.8000 | 4.3200 | 4.3400 | 4.2673 | 146,047,700 |
01 Feb 2024 | 5.2500 | 5.3000 | 4.6800 | 4.7000 | 4.6213 | 124,666,900 |
31 Jan 2024 | 5.6500 | 6.2000 | 4.5400 | 5.2500 | 5.1621 | 513,762,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |