Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 3.5700 | 3.8890 | 3.5470 | 3.6100 | 3.6100 | 796,400 |
17 May 2024 | 3.5200 | 3.6200 | 3.4700 | 3.6100 | 3.6100 | 749,300 |
16 May 2024 | 3.5200 | 3.6200 | 3.4810 | 3.5200 | 3.5200 | 689,800 |
15 May 2024 | 3.5900 | 3.6800 | 3.4200 | 3.5600 | 3.5600 | 667,500 |
14 May 2024 | 3.1800 | 3.6000 | 3.1500 | 3.5000 | 3.5000 | 1,274,000 |
13 May 2024 | 3.1000 | 3.6200 | 3.0500 | 3.1000 | 3.1000 | 1,162,200 |
10 May 2024 | 3.2700 | 3.2700 | 2.9300 | 3.0700 | 3.0700 | 1,434,900 |
09 May 2024 | 3.7700 | 3.8180 | 3.1350 | 3.2700 | 3.2700 | 2,764,100 |
08 May 2024 | 3.6900 | 4.1850 | 3.6900 | 4.1300 | 4.1300 | 2,114,600 |
07 May 2024 | 3.8000 | 3.9700 | 3.5700 | 3.7900 | 3.7900 | 2,244,900 |
06 May 2024 | 3.4400 | 5.2200 | 3.4230 | 3.7900 | 3.7900 | 16,259,300 |
03 May 2024 | 3.0600 | 3.2400 | 3.0300 | 3.1400 | 3.1400 | 846,600 |
02 May 2024 | 2.9200 | 3.0200 | 2.8500 | 3.0000 | 3.0000 | 1,016,700 |
01 May 2024 | 2.5400 | 2.9300 | 2.5100 | 2.8500 | 2.8500 | 963,800 |
30 Apr 2024 | 2.6000 | 2.6400 | 2.5100 | 2.5300 | 2.5300 | 544,300 |
29 Apr 2024 | 2.4300 | 2.7300 | 2.4300 | 2.6300 | 2.6300 | 795,400 |
26 Apr 2024 | 2.3800 | 2.4500 | 2.3350 | 2.4000 | 2.4000 | 403,000 |
25 Apr 2024 | 2.4700 | 2.4720 | 2.2950 | 2.3800 | 2.3800 | 806,600 |
24 Apr 2024 | 2.4200 | 2.6100 | 2.4100 | 2.5500 | 2.5500 | 770,000 |
23 Apr 2024 | 2.3100 | 2.5300 | 2.2800 | 2.4600 | 2.4600 | 645,800 |
22 Apr 2024 | 2.3100 | 2.3700 | 2.2800 | 2.3400 | 2.3400 | 527,800 |
19 Apr 2024 | 2.2300 | 2.3650 | 2.2000 | 2.3200 | 2.3200 | 825,100 |
18 Apr 2024 | 2.1800 | 2.3050 | 2.1400 | 2.2500 | 2.2500 | 846,400 |
17 Apr 2024 | 2.1580 | 2.3050 | 2.0850 | 2.1600 | 2.1600 | 748,100 |
16 Apr 2024 | 2.0100 | 2.1300 | 1.9800 | 2.0800 | 2.0800 | 608,300 |
15 Apr 2024 | 2.0500 | 2.1100 | 1.9200 | 2.0400 | 2.0400 | 1,088,000 |
12 Apr 2024 | 2.2300 | 2.2690 | 2.0100 | 2.0500 | 2.0500 | 1,103,600 |
11 Apr 2024 | 2.4200 | 2.4300 | 2.2700 | 2.2750 | 2.2750 | 1,407,800 |
10 Apr 2024 | 2.4100 | 2.4500 | 2.2500 | 2.3150 | 2.3150 | 1,642,400 |
09 Apr 2024 | 2.5400 | 2.7100 | 2.3800 | 2.5100 | 2.5100 | 1,132,400 |
08 Apr 2024 | 2.1900 | 2.6200 | 2.1400 | 2.5300 | 2.5300 | 2,463,000 |
05 Apr 2024 | 2.1300 | 2.3090 | 2.0100 | 2.0500 | 2.0500 | 1,105,700 |
04 Apr 2024 | 2.0800 | 2.1000 | 1.9400 | 1.9400 | 1.9400 | 1,930,800 |
03 Apr 2024 | 2.0000 | 2.1100 | 1.9500 | 2.0300 | 2.0300 | 542,700 |
02 Apr 2024 | 2.1200 | 2.1200 | 1.9500 | 2.0100 | 2.0100 | 596,700 |
01 Apr 2024 | 2.2600 | 2.2600 | 2.0800 | 2.0800 | 2.0800 | 371,800 |
28 Mar 2024 | 2.2000 | 2.3600 | 2.1900 | 2.2200 | 2.2200 | 485,200 |
27 Mar 2024 | 2.2200 | 2.3070 | 2.1900 | 2.2000 | 2.2000 | 373,900 |
26 Mar 2024 | 2.0700 | 2.2650 | 2.0700 | 2.2000 | 2.2000 | 878,100 |
25 Mar 2024 | 2.0400 | 2.1200 | 1.9900 | 2.0550 | 2.0550 | 797,500 |
22 Mar 2024 | 2.1300 | 2.1400 | 1.9800 | 1.9900 | 1.9900 | 965,900 |
21 Mar 2024 | 2.2200 | 2.3300 | 2.0700 | 2.0900 | 2.0900 | 650,100 |
20 Mar 2024 | 2.2400 | 2.2700 | 2.0920 | 2.2200 | 2.2200 | 668,400 |
19 Mar 2024 | 2.1300 | 2.3800 | 2.0700 | 2.2500 | 2.2500 | 1,575,800 |
18 Mar 2024 | 2.1700 | 2.1800 | 1.9750 | 2.0000 | 2.0000 | 1,156,900 |
15 Mar 2024 | 2.1200 | 2.2000 | 2.0600 | 2.1700 | 2.1700 | 1,475,900 |
14 Mar 2024 | 2.4500 | 2.4500 | 2.1500 | 2.1700 | 2.1700 | 858,400 |
13 Mar 2024 | 2.4300 | 2.5150 | 2.3100 | 2.4300 | 2.4300 | 1,094,700 |
12 Mar 2024 | 2.7000 | 2.7000 | 2.3800 | 2.4300 | 2.4300 | 889,500 |
11 Mar 2024 | 2.9100 | 2.9800 | 2.6400 | 2.6600 | 2.6600 | 1,518,000 |
08 Mar 2024 | 2.9900 | 3.2470 | 2.9500 | 2.9500 | 2.9500 | 1,467,800 |
07 Mar 2024 | 2.8600 | 3.2800 | 2.8350 | 2.9000 | 2.9000 | 7,036,700 |
06 Mar 2024 | 2.9600 | 3.0400 | 2.7700 | 2.8000 | 2.8000 | 631,700 |
05 Mar 2024 | 3.1100 | 3.3500 | 2.9200 | 2.9300 | 2.9300 | 737,000 |
04 Mar 2024 | 3.0600 | 3.1600 | 3.0000 | 3.0300 | 3.0300 | 524,500 |
01 Mar 2024 | 3.1500 | 3.2000 | 2.9950 | 3.0900 | 3.0900 | 601,600 |
29 Feb 2024 | 3.5400 | 3.5800 | 3.1400 | 3.1500 | 3.1500 | 1,056,900 |
28 Feb 2024 | 3.7200 | 3.7500 | 3.4600 | 3.4700 | 3.4700 | 438,600 |
27 Feb 2024 | 3.7300 | 3.8400 | 3.6400 | 3.7900 | 3.7900 | 384,100 |
26 Feb 2024 | 3.7100 | 3.7900 | 3.5000 | 3.6600 | 3.6600 | 682,400 |
23 Feb 2024 | 3.4100 | 3.9700 | 3.1700 | 3.7200 | 3.7200 | 1,213,300 |
22 Feb 2024 | 3.5800 | 4.3300 | 3.4050 | 3.4100 | 3.4100 | 1,989,400 |
21 Feb 2024 | 3.2700 | 3.3500 | 3.1600 | 3.2100 | 3.2100 | 426,800 |
20 Feb 2024 | 3.3600 | 3.4100 | 3.2850 | 3.3500 | 3.3500 | 338,400 |
16 Feb 2024 | 3.4800 | 3.5600 | 3.3800 | 3.4100 | 3.4100 | 701,100 |
15 Feb 2024 | 3.5000 | 3.6700 | 3.4850 | 3.5500 | 3.5500 | 676,000 |
14 Feb 2024 | 3.2000 | 3.4800 | 3.1500 | 3.4300 | 3.4300 | 341,700 |
13 Feb 2024 | 3.3900 | 3.3900 | 3.1300 | 3.1600 | 3.1600 | 558,800 |
12 Feb 2024 | 3.4300 | 3.5950 | 3.4150 | 3.4800 | 3.4800 | 388,200 |
09 Feb 2024 | 3.3900 | 3.4450 | 3.2900 | 3.4100 | 3.4100 | 418,200 |
08 Feb 2024 | 3.2600 | 3.3600 | 3.1000 | 3.3400 | 3.3400 | 406,300 |
07 Feb 2024 | 3.2500 | 3.2500 | 2.9900 | 3.1650 | 3.1650 | 911,200 |
06 Feb 2024 | 3.1200 | 3.3750 | 3.0600 | 3.2300 | 3.2300 | 554,900 |
05 Feb 2024 | 2.8800 | 3.1900 | 2.8000 | 3.1200 | 3.1200 | 1,400,400 |
02 Feb 2024 | 2.9000 | 3.0000 | 2.7350 | 2.9500 | 2.9500 | 955,600 |
01 Feb 2024 | 3.0700 | 3.2100 | 2.8300 | 2.9800 | 2.9800 | 1,140,200 |
31 Jan 2024 | 3.2100 | 3.3100 | 3.0300 | 3.0400 | 3.0400 | 680,800 |
30 Jan 2024 | 3.5000 | 3.5000 | 3.2400 | 3.2400 | 3.2400 | 676,200 |
29 Jan 2024 | 3.5000 | 3.5650 | 3.3900 | 3.5400 | 3.5400 | 406,200 |
26 Jan 2024 | 3.4900 | 3.6400 | 3.4830 | 3.5000 | 3.5000 | 351,400 |
25 Jan 2024 | 3.3700 | 3.4900 | 3.3000 | 3.4600 | 3.4600 | 601,200 |
24 Jan 2024 | 3.8500 | 4.0000 | 3.3200 | 3.3200 | 3.3200 | 641,200 |
23 Jan 2024 | 3.9300 | 4.0900 | 3.7450 | 3.7500 | 3.7500 | 663,800 |
22 Jan 2024 | 3.6600 | 3.9280 | 3.6580 | 3.8700 | 3.8700 | 1,268,500 |
19 Jan 2024 | 3.5900 | 3.6500 | 3.3800 | 3.6050 | 3.6050 | 1,408,000 |
18 Jan 2024 | 3.7900 | 3.8300 | 3.4150 | 3.4900 | 3.4900 | 2,743,600 |
17 Jan 2024 | 4.0100 | 4.0200 | 3.7500 | 3.8000 | 3.8000 | 2,574,300 |
16 Jan 2024 | 4.4300 | 4.4300 | 4.0400 | 4.1400 | 4.1400 | 1,036,700 |
12 Jan 2024 | 4.8000 | 4.9300 | 4.4400 | 4.4750 | 4.4750 | 857,800 |
11 Jan 2024 | 5.0500 | 5.0500 | 4.7850 | 4.9500 | 4.9500 | 635,900 |
10 Jan 2024 | 5.1800 | 5.2500 | 5.0150 | 5.0950 | 5.0950 | 871,300 |
09 Jan 2024 | 5.2500 | 5.2700 | 4.9020 | 5.1500 | 5.1500 | 1,360,900 |
08 Jan 2024 | 5.5700 | 5.6700 | 5.3400 | 5.3800 | 5.3800 | 1,251,000 |
05 Jan 2024 | 5.4900 | 5.6300 | 5.3000 | 5.5700 | 5.5700 | 848,700 |
04 Jan 2024 | 5.6300 | 5.6950 | 5.3350 | 5.5300 | 5.5300 | 734,400 |
03 Jan 2024 | 5.5400 | 5.8800 | 5.4620 | 5.5700 | 5.5700 | 2,486,300 |
02 Jan 2024 | 5.3200 | 5.7600 | 5.2300 | 5.6400 | 5.6400 | 1,771,000 |
29 Dec 2023 | 5.6200 | 5.6500 | 5.3300 | 5.4100 | 5.4100 | 614,500 |
28 Dec 2023 | 5.5500 | 5.8050 | 5.5000 | 5.6700 | 5.6700 | 946,900 |
27 Dec 2023 | 5.7000 | 5.8700 | 5.5100 | 5.5500 | 5.5500 | 553,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |