Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 3.6900 | 3.9200 | 3.6450 | 3.8400 | 3.8400 | 141,601 |
17 May 2024 | 3.7400 | 3.7670 | 3.5600 | 3.6500 | 3.6500 | 78,100 |
16 May 2024 | 3.7900 | 3.8500 | 3.7200 | 3.7300 | 3.7300 | 83,400 |
15 May 2024 | 3.6900 | 3.9200 | 3.6010 | 3.8000 | 3.8000 | 214,000 |
14 May 2024 | 3.5900 | 3.7400 | 3.3870 | 3.6900 | 3.6900 | 231,200 |
13 May 2024 | 3.3700 | 3.5000 | 3.3150 | 3.3600 | 3.3600 | 119,300 |
10 May 2024 | 3.6000 | 3.6450 | 3.3600 | 3.3600 | 3.3600 | 123,400 |
09 May 2024 | 3.4200 | 3.6400 | 3.4040 | 3.5700 | 3.5700 | 173,300 |
08 May 2024 | 3.3600 | 3.6000 | 3.3600 | 3.4000 | 3.4000 | 149,900 |
07 May 2024 | 3.5900 | 3.6080 | 3.3600 | 3.3600 | 3.3600 | 140,200 |
06 May 2024 | 3.5300 | 3.6500 | 3.4700 | 3.5600 | 3.5600 | 177,300 |
03 May 2024 | 3.5800 | 3.7100 | 3.4850 | 3.4900 | 3.4900 | 247,700 |
02 May 2024 | 3.3100 | 3.4800 | 3.2400 | 3.4800 | 3.4800 | 235,400 |
01 May 2024 | 3.2400 | 3.3700 | 3.1450 | 3.2500 | 3.2500 | 195,500 |
30 Apr 2024 | 3.1600 | 3.2450 | 3.1500 | 3.2200 | 3.2200 | 82,900 |
29 Apr 2024 | 3.1900 | 3.3400 | 3.1600 | 3.1800 | 3.1800 | 305,100 |
26 Apr 2024 | 3.1900 | 3.2100 | 3.1340 | 3.1700 | 3.1700 | 140,700 |
25 Apr 2024 | 3.1100 | 3.2100 | 3.0700 | 3.1900 | 3.1900 | 167,400 |
24 Apr 2024 | 3.1200 | 3.2100 | 3.1050 | 3.1800 | 3.1800 | 152,200 |
23 Apr 2024 | 3.1900 | 3.3190 | 3.1400 | 3.1600 | 3.1600 | 270,700 |
22 Apr 2024 | 3.2100 | 3.2590 | 3.1200 | 3.1300 | 3.1300 | 479,000 |
19 Apr 2024 | 3.2400 | 3.3000 | 3.1000 | 3.1500 | 3.1500 | 307,600 |
18 Apr 2024 | 3.4300 | 3.4800 | 3.1100 | 3.1600 | 3.1600 | 636,700 |
17 Apr 2024 | 3.5000 | 3.6300 | 3.4600 | 3.4700 | 3.4700 | 150,900 |
16 Apr 2024 | 3.4900 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 222,700 |
15 Apr 2024 | 3.7400 | 3.7700 | 3.5300 | 3.5300 | 3.5300 | 215,000 |
12 Apr 2024 | 3.8500 | 3.9300 | 3.7050 | 3.7400 | 3.7400 | 184,200 |
11 Apr 2024 | 3.7500 | 3.9300 | 3.7020 | 3.8900 | 3.8900 | 218,700 |
10 Apr 2024 | 3.7900 | 3.8300 | 3.6050 | 3.7100 | 3.7100 | 197,500 |
09 Apr 2024 | 3.9100 | 3.9750 | 3.8000 | 3.8400 | 3.8400 | 216,800 |
08 Apr 2024 | 3.9100 | 4.0000 | 3.8550 | 3.8900 | 3.8900 | 143,000 |
05 Apr 2024 | 3.8000 | 3.9400 | 3.7300 | 3.8500 | 3.8500 | 138,100 |
04 Apr 2024 | 3.9800 | 4.0600 | 3.8200 | 3.8400 | 3.8400 | 163,300 |
03 Apr 2024 | 3.7600 | 3.9150 | 3.7500 | 3.9100 | 3.9100 | 155,500 |
02 Apr 2024 | 3.9800 | 4.0300 | 3.7650 | 3.7900 | 3.7900 | 235,800 |
01 Apr 2024 | 4.0500 | 4.0500 | 3.8500 | 4.0100 | 4.0100 | 246,100 |
28 Mar 2024 | 4.1200 | 4.2750 | 4.0120 | 4.0500 | 4.0500 | 511,400 |
27 Mar 2024 | 3.7500 | 4.2800 | 3.7000 | 4.1000 | 4.1000 | 600,400 |
26 Mar 2024 | 4.0600 | 4.2550 | 3.3100 | 3.7500 | 3.7500 | 1,387,600 |
25 Mar 2024 | 4.3000 | 4.3900 | 4.2150 | 4.2500 | 4.2500 | 352,200 |
22 Mar 2024 | 4.3300 | 4.4300 | 4.3000 | 4.3000 | 4.3000 | 373,700 |
21 Mar 2024 | 4.2300 | 4.4000 | 4.1700 | 4.3300 | 4.3300 | 323,500 |
20 Mar 2024 | 4.0000 | 4.2100 | 3.9900 | 4.1500 | 4.1500 | 279,700 |
19 Mar 2024 | 3.9600 | 4.0300 | 3.9350 | 4.0000 | 4.0000 | 292,900 |
18 Mar 2024 | 4.2300 | 4.2300 | 3.9750 | 3.9800 | 3.9800 | 261,300 |
15 Mar 2024 | 4.0400 | 4.2400 | 4.0100 | 4.1800 | 4.1800 | 204,100 |
14 Mar 2024 | 4.2900 | 4.3500 | 4.0550 | 4.0900 | 4.0900 | 262,300 |
13 Mar 2024 | 4.1300 | 4.3500 | 4.1300 | 4.3500 | 4.3500 | 254,400 |
12 Mar 2024 | 4.2500 | 4.3100 | 4.1000 | 4.1200 | 4.1200 | 244,400 |
11 Mar 2024 | 4.3700 | 4.4900 | 4.2600 | 4.2800 | 4.2800 | 371,500 |
08 Mar 2024 | 4.4500 | 4.6000 | 4.2500 | 4.3700 | 4.3700 | 339,300 |
07 Mar 2024 | 4.5000 | 4.5700 | 4.3700 | 4.3700 | 4.3700 | 216,100 |
06 Mar 2024 | 4.3900 | 4.5100 | 4.2800 | 4.4500 | 4.4500 | 341,600 |
05 Mar 2024 | 4.4500 | 4.5610 | 4.3200 | 4.3500 | 4.3500 | 521,200 |
04 Mar 2024 | 5.0000 | 5.0900 | 4.4300 | 4.4800 | 4.4800 | 748,300 |
01 Mar 2024 | 4.3200 | 4.7400 | 4.3200 | 4.6400 | 4.6400 | 732,600 |
29 Feb 2024 | 4.2500 | 4.4350 | 4.1600 | 4.3100 | 4.3100 | 462,000 |
28 Feb 2024 | 4.0700 | 4.2600 | 3.9600 | 4.1700 | 4.1700 | 743,000 |
27 Feb 2024 | 3.7200 | 4.1200 | 3.7200 | 4.0700 | 4.0700 | 733,000 |
26 Feb 2024 | 3.5600 | 3.7800 | 3.5600 | 3.6400 | 3.6400 | 367,900 |
23 Feb 2024 | 3.3200 | 3.5600 | 3.3100 | 3.5600 | 3.5600 | 383,400 |
22 Feb 2024 | 3.3800 | 3.4500 | 3.2900 | 3.3400 | 3.3400 | 143,800 |
21 Feb 2024 | 3.3300 | 3.4800 | 3.2900 | 3.3500 | 3.3500 | 326,600 |
20 Feb 2024 | 3.2400 | 3.4100 | 3.2400 | 3.3200 | 3.3200 | 272,000 |
16 Feb 2024 | 3.1300 | 3.2900 | 3.0800 | 3.2800 | 3.2800 | 392,000 |
15 Feb 2024 | 3.2300 | 3.2300 | 3.1100 | 3.1300 | 3.1300 | 492,500 |
14 Feb 2024 | 3.1700 | 3.1850 | 3.1100 | 3.1500 | 3.1500 | 158,800 |
13 Feb 2024 | 3.2000 | 3.2500 | 3.0700 | 3.0900 | 3.0900 | 230,000 |
12 Feb 2024 | 3.2400 | 3.3400 | 3.2300 | 3.3000 | 3.3000 | 177,400 |
09 Feb 2024 | 3.0500 | 3.2690 | 3.0400 | 3.2400 | 3.2400 | 306,500 |
08 Feb 2024 | 3.1200 | 3.1850 | 3.0000 | 3.0200 | 3.0200 | 384,300 |
07 Feb 2024 | 3.2000 | 3.2580 | 3.0900 | 3.1400 | 3.1400 | 265,500 |
06 Feb 2024 | 3.0600 | 3.2700 | 3.0400 | 3.1900 | 3.1900 | 250,600 |
05 Feb 2024 | 3.0000 | 3.2000 | 2.9500 | 3.0800 | 3.0800 | 290,300 |
02 Feb 2024 | 3.1200 | 3.1200 | 2.8950 | 2.9700 | 2.9700 | 347,300 |
01 Feb 2024 | 3.2200 | 3.2300 | 3.0600 | 3.1100 | 3.1100 | 337,900 |
31 Jan 2024 | 3.2800 | 3.3600 | 3.1700 | 3.1800 | 3.1800 | 267,100 |
30 Jan 2024 | 3.4000 | 3.4200 | 3.2810 | 3.2900 | 3.2900 | 203,600 |
29 Jan 2024 | 3.2200 | 3.4300 | 3.1500 | 3.4200 | 3.4200 | 320,400 |
26 Jan 2024 | 3.2700 | 3.3200 | 3.2150 | 3.2400 | 3.2400 | 341,600 |
25 Jan 2024 | 3.2800 | 3.3750 | 3.1600 | 3.2500 | 3.2500 | 321,500 |
24 Jan 2024 | 3.3900 | 3.3900 | 3.1800 | 3.2300 | 3.2300 | 389,900 |
23 Jan 2024 | 3.4000 | 3.4800 | 3.2950 | 3.3300 | 3.3300 | 321,900 |
22 Jan 2024 | 3.6100 | 3.6610 | 3.3800 | 3.3900 | 3.3900 | 633,800 |
19 Jan 2024 | 3.6500 | 3.6600 | 3.3950 | 3.6200 | 3.6200 | 355,000 |
18 Jan 2024 | 3.7600 | 3.7600 | 3.6110 | 3.6800 | 3.6800 | 389,000 |
17 Jan 2024 | 3.5200 | 3.7900 | 3.4100 | 3.7500 | 3.7500 | 627,200 |
16 Jan 2024 | 3.8200 | 3.8200 | 3.6000 | 3.6300 | 3.6300 | 460,600 |
12 Jan 2024 | 3.8800 | 4.1000 | 3.8300 | 3.8800 | 3.8800 | 267,800 |
11 Jan 2024 | 4.2600 | 4.2600 | 3.8600 | 3.8700 | 3.8700 | 520,400 |
10 Jan 2024 | 4.3300 | 4.5600 | 4.2600 | 4.3200 | 4.3200 | 437,800 |
09 Jan 2024 | 4.2000 | 4.3800 | 4.1300 | 4.3500 | 4.3500 | 334,300 |
08 Jan 2024 | 3.9900 | 4.2500 | 3.8600 | 4.2200 | 4.2200 | 374,000 |
05 Jan 2024 | 4.0000 | 4.0750 | 3.8500 | 4.0200 | 4.0200 | 442,700 |
04 Jan 2024 | 3.9400 | 4.3000 | 3.8400 | 4.0200 | 4.0200 | 598,500 |
03 Jan 2024 | 4.4500 | 4.5950 | 3.8050 | 3.9400 | 3.9400 | 1,057,200 |
02 Jan 2024 | 3.8400 | 4.2850 | 3.7700 | 4.2300 | 4.2300 | 1,151,900 |
29 Dec 2023 | 3.8300 | 3.9600 | 3.7150 | 3.8400 | 3.8400 | 454,900 |
28 Dec 2023 | 3.8500 | 3.9500 | 3.7800 | 3.8300 | 3.8300 | 446,100 |
27 Dec 2023 | 3.7400 | 3.8500 | 3.6700 | 3.8400 | 3.8400 | 327,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |