Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.3900 | 3.4800 | 3.2800 | 3.3400 | 3.3400 | 157,716 |
02 May 2024 | 3.5100 | 3.5400 | 3.2300 | 3.3700 | 3.3700 | 250,300 |
01 May 2024 | 3.5500 | 3.6200 | 3.4600 | 3.5000 | 3.5000 | 107,300 |
30 Apr 2024 | 3.5600 | 3.6700 | 3.4300 | 3.5100 | 3.5100 | 148,700 |
29 Apr 2024 | 3.3900 | 3.7800 | 3.3600 | 3.6000 | 3.6000 | 211,800 |
26 Apr 2024 | 3.5600 | 3.7200 | 3.4500 | 3.4500 | 3.4500 | 173,900 |
25 Apr 2024 | 3.2300 | 3.5500 | 3.2000 | 3.5000 | 3.5000 | 212,100 |
24 Apr 2024 | 3.3600 | 3.5100 | 3.2700 | 3.2900 | 3.2900 | 162,500 |
23 Apr 2024 | 2.9900 | 3.5500 | 2.9900 | 3.3800 | 3.3800 | 235,500 |
22 Apr 2024 | 3.2900 | 3.2900 | 2.8800 | 3.0600 | 3.0600 | 305,500 |
19 Apr 2024 | 3.3400 | 3.4700 | 3.2000 | 3.3700 | 3.3700 | 206,100 |
18 Apr 2024 | 3.3700 | 3.4500 | 3.2500 | 3.3800 | 3.3800 | 146,600 |
17 Apr 2024 | 3.4000 | 3.4900 | 3.2000 | 3.3800 | 3.3800 | 159,000 |
16 Apr 2024 | 3.8700 | 3.8700 | 3.3200 | 3.4000 | 3.4000 | 350,700 |
15 Apr 2024 | 3.9000 | 3.9500 | 3.7500 | 3.9100 | 3.9100 | 165,900 |
12 Apr 2024 | 4.2500 | 4.2700 | 3.7500 | 3.9700 | 3.9700 | 491,600 |
11 Apr 2024 | 3.8200 | 4.2100 | 3.7100 | 4.2000 | 4.2000 | 408,200 |
10 Apr 2024 | 3.9100 | 4.1000 | 3.6600 | 3.8200 | 3.8200 | 647,300 |
09 Apr 2024 | 3.7400 | 3.9700 | 3.6800 | 3.9400 | 3.9400 | 332,100 |
08 Apr 2024 | 3.6600 | 3.7500 | 3.4000 | 3.7400 | 3.7400 | 469,500 |
05 Apr 2024 | 2.9800 | 3.7400 | 2.9800 | 3.7300 | 3.7300 | 929,500 |
04 Apr 2024 | 2.9000 | 3.0000 | 2.6100 | 3.0000 | 3.0000 | 285,100 |
03 Apr 2024 | 2.4600 | 2.9800 | 2.4600 | 2.8500 | 2.8500 | 410,400 |
02 Apr 2024 | 2.4400 | 2.6000 | 2.3700 | 2.5100 | 2.5100 | 144,000 |
01 Apr 2024 | 2.3900 | 2.4500 | 2.2600 | 2.4400 | 2.4400 | 66,200 |
28 Mar 2024 | 2.3800 | 2.4300 | 2.3000 | 2.3900 | 2.3900 | 57,700 |
27 Mar 2024 | 2.3600 | 2.4200 | 2.3100 | 2.4100 | 2.4100 | 83,000 |
26 Mar 2024 | 2.3600 | 2.4000 | 2.2700 | 2.3700 | 2.3700 | 75,100 |
25 Mar 2024 | 2.4400 | 2.4800 | 2.3100 | 2.3300 | 2.3300 | 134,900 |
22 Mar 2024 | 2.4700 | 2.4800 | 2.3200 | 2.4400 | 2.4400 | 156,000 |
21 Mar 2024 | 2.2000 | 2.4500 | 2.1900 | 2.4400 | 2.4400 | 290,900 |
20 Mar 2024 | 2.0800 | 2.2000 | 2.0600 | 2.2000 | 2.2000 | 109,400 |
19 Mar 2024 | 2.1700 | 2.1800 | 2.0800 | 2.1000 | 2.1000 | 51,300 |
18 Mar 2024 | 2.0400 | 2.1700 | 2.0100 | 2.1400 | 2.1400 | 151,900 |
15 Mar 2024 | 2.0200 | 2.0800 | 1.9700 | 2.0600 | 2.0600 | 165,800 |
14 Mar 2024 | 1.9800 | 1.9800 | 1.9300 | 1.9800 | 1.9800 | 40,000 |
13 Mar 2024 | 1.9700 | 2.0300 | 1.9300 | 1.9800 | 1.9800 | 34,700 |
12 Mar 2024 | 2.0000 | 2.0900 | 1.9100 | 1.9700 | 1.9700 | 100,800 |
11 Mar 2024 | 2.0300 | 2.0700 | 1.9900 | 2.0100 | 2.0100 | 46,700 |
08 Mar 2024 | 2.1000 | 2.1000 | 1.9900 | 2.0400 | 2.0400 | 45,000 |
07 Mar 2024 | 2.0700 | 2.0900 | 1.9800 | 2.0900 | 2.0900 | 106,800 |
06 Mar 2024 | 2.0800 | 2.1000 | 2.0200 | 2.0800 | 2.0800 | 137,100 |
05 Mar 2024 | 1.9700 | 2.0600 | 1.9700 | 2.0600 | 2.0600 | 98,500 |
04 Mar 2024 | 1.9700 | 2.0200 | 1.9300 | 1.9900 | 1.9900 | 45,700 |
01 Mar 2024 | 1.9800 | 2.0200 | 1.9000 | 1.9300 | 1.9300 | 123,600 |
29 Feb 2024 | 1.9400 | 2.0000 | 1.9000 | 1.9600 | 1.9600 | 134,900 |
28 Feb 2024 | 1.9000 | 1.9900 | 1.8200 | 1.8900 | 1.8900 | 137,600 |
27 Feb 2024 | 1.9200 | 1.9200 | 1.8100 | 1.8600 | 1.8600 | 27,300 |
26 Feb 2024 | 1.8800 | 1.9100 | 1.8000 | 1.8800 | 1.8800 | 75,500 |
23 Feb 2024 | 1.8800 | 1.9200 | 1.7900 | 1.8800 | 1.8800 | 90,500 |
22 Feb 2024 | 1.8400 | 1.8500 | 1.7700 | 1.7800 | 1.7800 | 34,700 |
21 Feb 2024 | 1.8800 | 1.8900 | 1.7700 | 1.8600 | 1.8600 | 68,600 |
20 Feb 2024 | 1.7500 | 1.9200 | 1.7000 | 1.8600 | 1.8600 | 124,900 |
16 Feb 2024 | 1.7300 | 1.7600 | 1.7000 | 1.7400 | 1.7400 | 32,600 |
15 Feb 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 41,300 |
14 Feb 2024 | 1.7100 | 1.7600 | 1.6900 | 1.7300 | 1.7300 | 47,900 |
13 Feb 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6900 | 1.6900 | 24,800 |
12 Feb 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 38,400 |
09 Feb 2024 | 1.6400 | 1.7400 | 1.6300 | 1.6900 | 1.6900 | 33,100 |
08 Feb 2024 | 1.6300 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 39,300 |
07 Feb 2024 | 1.7000 | 1.7000 | 1.5900 | 1.6000 | 1.6000 | 42,000 |
06 Feb 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 34,100 |
05 Feb 2024 | 1.7300 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 28,400 |
02 Feb 2024 | 1.7400 | 1.7600 | 1.6900 | 1.7600 | 1.7600 | 27,600 |
01 Feb 2024 | 1.7000 | 1.7400 | 1.6700 | 1.7400 | 1.7400 | 41,400 |
31 Jan 2024 | 1.6400 | 1.7500 | 1.6400 | 1.6900 | 1.6900 | 91,100 |
30 Jan 2024 | 1.7800 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 39,100 |
29 Jan 2024 | 1.7300 | 1.8000 | 1.7300 | 1.7800 | 1.7800 | 58,600 |
26 Jan 2024 | 1.8100 | 1.8200 | 1.7100 | 1.7300 | 1.7300 | 38,100 |
25 Jan 2024 | 1.7400 | 1.8200 | 1.7400 | 1.7900 | 1.7900 | 30,800 |
24 Jan 2024 | 1.7400 | 1.7700 | 1.7200 | 1.7200 | 1.7200 | 140,700 |
23 Jan 2024 | 1.7400 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 54,500 |
22 Jan 2024 | 1.7800 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 44,200 |
19 Jan 2024 | 1.7300 | 1.8100 | 1.7300 | 1.7500 | 1.7500 | 34,000 |
18 Jan 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 32,900 |
17 Jan 2024 | 1.8000 | 1.8200 | 1.7500 | 1.8000 | 1.8000 | 63,200 |
16 Jan 2024 | 1.8000 | 1.8600 | 1.7700 | 1.8200 | 1.8200 | 51,400 |
12 Jan 2024 | 1.8800 | 1.9000 | 1.7500 | 1.8400 | 1.8400 | 47,400 |
11 Jan 2024 | 1.8700 | 1.8900 | 1.8300 | 1.8700 | 1.8700 | 56,600 |
10 Jan 2024 | 1.9300 | 1.9300 | 1.8300 | 1.8900 | 1.8900 | 105,200 |
09 Jan 2024 | 1.7100 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 50,600 |
08 Jan 2024 | 1.7000 | 1.7800 | 1.6700 | 1.6900 | 1.6900 | 52,500 |
05 Jan 2024 | 1.6500 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 67,200 |
04 Jan 2024 | 1.6800 | 1.7100 | 1.6300 | 1.6600 | 1.6600 | 41,000 |
03 Jan 2024 | 1.7400 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 36,700 |
02 Jan 2024 | 1.6800 | 1.7800 | 1.6500 | 1.7400 | 1.7400 | 66,100 |
29 Dec 2023 | 1.6000 | 1.6700 | 1.5600 | 1.6600 | 1.6600 | 154,300 |
28 Dec 2023 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 62,900 |
27 Dec 2023 | 1.6300 | 1.7000 | 1.6300 | 1.6700 | 1.6700 | 90,600 |
26 Dec 2023 | 1.7600 | 1.7900 | 1.6000 | 1.6200 | 1.6200 | 89,400 |
22 Dec 2023 | 1.8300 | 1.8300 | 1.7500 | 1.7700 | 1.7700 | 59,600 |
21 Dec 2023 | 1.7100 | 1.7800 | 1.7100 | 1.7800 | 1.7800 | 28,900 |
20 Dec 2023 | 1.7300 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 48,100 |
19 Dec 2023 | 1.6100 | 1.8000 | 1.6100 | 1.7100 | 1.7100 | 92,200 |
18 Dec 2023 | 1.6100 | 1.6900 | 1.5700 | 1.6000 | 1.6000 | 66,000 |
15 Dec 2023 | 1.6900 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 198,200 |
14 Dec 2023 | 1.6100 | 1.7700 | 1.6100 | 1.7000 | 1.7000 | 89,800 |
13 Dec 2023 | 1.6500 | 1.7400 | 1.6000 | 1.6700 | 1.6700 | 62,400 |
12 Dec 2023 | 1.7900 | 1.7900 | 1.6500 | 1.6500 | 1.6500 | 78,100 |
11 Dec 2023 | 1.8400 | 1.8800 | 1.7000 | 1.7000 | 1.7000 | 205,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |