Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 3.5500 | 3.5900 | 3.4600 | 3.5400 | 3.5400 | 67,900 |
30 May 2024 | 3.5500 | 3.5500 | 3.5300 | 3.5300 | 3.5300 | 32,700 |
29 May 2024 | 3.5200 | 3.5700 | 3.5200 | 3.5700 | 3.5700 | 10,600 |
28 May 2024 | 3.6500 | 3.6500 | 3.5400 | 3.5700 | 3.5700 | 4,600 |
27 May 2024 | 3.5500 | 3.6100 | 3.5400 | 3.6100 | 3.6100 | 14,300 |
24 May 2024 | 3.6600 | 3.7000 | 3.5500 | 3.6400 | 3.6400 | 25,600 |
23 May 2024 | 3.6900 | 3.7000 | 3.6200 | 3.6200 | 3.6200 | 21,800 |
22 May 2024 | 3.8100 | 3.8200 | 3.7300 | 3.7300 | 3.7300 | 9,000 |
21 May 2024 | 3.6800 | 3.7900 | 3.6600 | 3.7900 | 3.7900 | 14,500 |
17 May 2024 | 3.7600 | 3.8000 | 3.7000 | 3.7000 | 3.7000 | 7,000 |
16 May 2024 | 3.7800 | 3.8500 | 3.7800 | 3.8400 | 3.8400 | 57,500 |
15 May 2024 | 3.6800 | 3.8300 | 3.6800 | 3.8000 | 3.8000 | 51,000 |
14 May 2024 | 3.4900 | 3.5400 | 3.4800 | 3.5400 | 3.5400 | 8,800 |
13 May 2024 | 3.3900 | 3.6000 | 3.3900 | 3.5400 | 3.5400 | 38,400 |
10 May 2024 | 3.5000 | 3.5100 | 3.4850 | 3.5000 | 3.5000 | 42,200 |
09 May 2024 | 3.4100 | 3.5500 | 3.4100 | 3.5000 | 3.5000 | 87,800 |
08 May 2024 | 3.4000 | 3.4800 | 3.3700 | 3.4200 | 3.4200 | 64,000 |
07 May 2024 | 3.4900 | 3.5000 | 3.3700 | 3.3700 | 3.3700 | 39,400 |
06 May 2024 | 3.5000 | 3.6000 | 3.3700 | 3.4900 | 3.4900 | 88,600 |
03 May 2024 | 3.4700 | 3.5000 | 3.4700 | 3.4800 | 3.4800 | 4,800 |
02 May 2024 | 3.3900 | 3.4100 | 3.3500 | 3.4000 | 3.4000 | 34,000 |
01 May 2024 | 3.4500 | 3.5100 | 3.3600 | 3.4000 | 3.4000 | 88,000 |
30 Apr 2024 | 3.3900 | 3.4100 | 3.3300 | 3.4100 | 3.4100 | 10,000 |
29 Apr 2024 | 3.2500 | 3.3500 | 3.2500 | 3.3400 | 3.3400 | 7,200 |
26 Apr 2024 | 3.4000 | 3.4000 | 3.2800 | 3.3500 | 3.3500 | 153,800 |
25 Apr 2024 | 3.5000 | 3.5000 | 3.3800 | 3.3900 | 3.3900 | 59,000 |
24 Apr 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5200 | 3.5200 | 256,800 |
23 Apr 2024 | 3.4400 | 3.5300 | 3.4400 | 3.4900 | 3.4900 | 9,500 |
22 Apr 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5500 | 3.5500 | 4,700 |
19 Apr 2024 | 3.6600 | 3.6600 | 3.6000 | 3.6000 | 3.6000 | 1,000 |
18 Apr 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6600 | 3.6600 | 7,700 |
17 Apr 2024 | 3.7400 | 3.9000 | 3.6600 | 3.7000 | 3.7000 | 10,700 |
16 Apr 2024 | 3.5300 | 3.7000 | 3.5300 | 3.7000 | 3.7000 | 13,300 |
15 Apr 2024 | 3.5300 | 3.9000 | 3.5300 | 3.8800 | 3.8800 | 15,300 |
12 Apr 2024 | 3.8900 | 3.8900 | 3.7100 | 3.8100 | 3.8100 | 41,700 |
11 Apr 2024 | 3.8500 | 3.8900 | 3.8100 | 3.8900 | 3.8900 | 2,700 |
10 Apr 2024 | 3.6200 | 3.9300 | 3.6200 | 3.9300 | 3.9300 | 3,700 |
09 Apr 2024 | 3.8100 | 3.9400 | 3.7600 | 3.9400 | 3.9400 | 23,700 |
08 Apr 2024 | 3.9400 | 3.9400 | 3.8400 | 3.8500 | 3.8500 | 9,900 |
05 Apr 2024 | 3.8400 | 3.9800 | 3.7900 | 3.9800 | 3.9800 | 4,000 |
04 Apr 2024 | 3.9800 | 4.0000 | 3.8700 | 4.0000 | 4.0000 | 11,300 |
03 Apr 2024 | 3.9700 | 3.9700 | 3.8600 | 3.8900 | 3.8900 | 3,900 |
02 Apr 2024 | 4.0300 | 4.0300 | 3.9500 | 3.9500 | 3.9500 | 1,300 |
01 Apr 2024 | 4.0600 | 4.1400 | 4.0600 | 4.1200 | 4.1200 | 13,800 |
28 Mar 2024 | 4.1200 | 4.1200 | 3.9200 | 4.0000 | 4.0000 | 18,200 |
27 Mar 2024 | 4.2000 | 4.2700 | 4.0200 | 4.2000 | 4.2000 | 37,500 |
26 Mar 2024 | 3.7600 | 4.3000 | 3.6300 | 4.2800 | 4.2800 | 135,300 |
25 Mar 2024 | 3.9100 | 3.9100 | 3.6100 | 3.6900 | 3.6900 | 30,900 |
22 Mar 2024 | 4.0000 | 4.0000 | 3.6200 | 3.8100 | 3.8100 | 76,300 |
21 Mar 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 94,200 |
20 Mar 2024 | 3.9400 | 3.9400 | 3.8200 | 3.9000 | 3.9000 | 36,100 |
19 Mar 2024 | 3.8400 | 3.9400 | 3.8000 | 3.8700 | 3.8700 | 70,600 |
18 Mar 2024 | 3.9400 | 3.9500 | 3.8900 | 3.8900 | 3.8900 | 16,500 |
15 Mar 2024 | 3.9000 | 3.9500 | 3.8800 | 3.9500 | 3.9500 | 69,400 |
14 Mar 2024 | 3.7400 | 3.9100 | 3.7400 | 3.9000 | 3.9000 | 35,300 |
13 Mar 2024 | 3.8500 | 3.8500 | 3.7500 | 3.7800 | 3.7800 | 25,200 |
12 Mar 2024 | 3.5600 | 3.7900 | 3.5600 | 3.7500 | 3.7500 | 31,400 |
11 Mar 2024 | 3.5800 | 3.9000 | 3.5800 | 3.8700 | 3.8700 | 51,600 |
08 Mar 2024 | 3.8100 | 3.9500 | 3.8100 | 3.9400 | 3.9400 | 104,200 |
07 Mar 2024 | 3.7700 | 3.9000 | 3.7200 | 3.9000 | 3.9000 | 64,600 |
06 Mar 2024 | 3.9400 | 4.0000 | 3.9200 | 3.9700 | 3.9700 | 54,300 |
05 Mar 2024 | 3.8000 | 4.0000 | 3.7500 | 3.9400 | 3.9400 | 85,400 |
04 Mar 2024 | 3.6200 | 3.8000 | 3.6200 | 3.7500 | 3.7500 | 143,000 |
01 Mar 2024 | 3.7000 | 3.7200 | 3.6950 | 3.7200 | 3.7200 | 14,700 |
29 Feb 2024 | 3.7200 | 3.7600 | 3.6100 | 3.6600 | 3.6600 | 11,500 |
28 Feb 2024 | 3.7900 | 3.8400 | 3.6600 | 3.6700 | 3.6700 | 32,400 |
27 Feb 2024 | 3.6000 | 3.7700 | 3.5900 | 3.7700 | 3.7700 | 49,500 |
26 Feb 2024 | 3.7000 | 3.8400 | 3.5900 | 3.6600 | 3.6600 | 70,900 |
23 Feb 2024 | 3.6200 | 3.8000 | 3.6000 | 3.8000 | 3.8000 | 37,700 |
22 Feb 2024 | 3.5800 | 3.6500 | 3.5100 | 3.6500 | 3.6500 | 53,300 |
21 Feb 2024 | 3.5400 | 3.5500 | 3.4500 | 3.5500 | 3.5500 | 119,700 |
20 Feb 2024 | 3.7700 | 3.7700 | 3.4800 | 3.5300 | 3.5300 | 20,100 |
16 Feb 2024 | 3.8500 | 3.8500 | 3.7600 | 3.7600 | 3.7600 | 6,300 |
15 Feb 2024 | 3.8900 | 3.9000 | 3.7900 | 3.8600 | 3.8600 | 103,400 |
14 Feb 2024 | 3.7700 | 3.9200 | 3.7700 | 3.8900 | 3.8900 | 60,000 |
13 Feb 2024 | 3.8900 | 3.8900 | 3.6500 | 3.7400 | 3.7400 | 54,300 |
12 Feb 2024 | 3.5900 | 3.9500 | 3.5900 | 3.9000 | 3.9000 | 290,400 |
09 Feb 2024 | 3.7600 | 3.8100 | 3.7200 | 3.8100 | 3.8100 | 24,700 |
08 Feb 2024 | 3.7800 | 3.7800 | 3.5750 | 3.6500 | 3.6500 | 37,900 |
07 Feb 2024 | 3.6700 | 3.9300 | 3.6700 | 3.7600 | 3.7600 | 266,700 |
06 Feb 2024 | 3.6200 | 3.7800 | 3.6200 | 3.7800 | 3.7800 | 134,000 |
05 Feb 2024 | 3.8300 | 3.8300 | 3.5000 | 3.6200 | 3.6200 | 53,000 |
02 Feb 2024 | 3.6000 | 3.8000 | 3.6000 | 3.7200 | 3.7200 | 109,200 |
01 Feb 2024 | 3.3000 | 3.7400 | 3.2500 | 3.5800 | 3.5800 | 113,900 |
31 Jan 2024 | 3.2400 | 3.4000 | 3.2400 | 3.3500 | 3.3500 | 18,200 |
30 Jan 2024 | 2.5500 | 3.3500 | 2.5500 | 3.1900 | 3.1900 | 61,500 |
29 Jan 2024 | 3.0400 | 3.0900 | 2.9800 | 3.0900 | 3.0900 | 12,300 |
26 Jan 2024 | 2.8600 | 3.1000 | 2.8600 | 3.0100 | 3.0100 | 227,100 |
25 Jan 2024 | 2.8100 | 2.8750 | 2.7000 | 2.7900 | 2.7900 | 13,800 |
24 Jan 2024 | 2.6200 | 2.8950 | 2.6200 | 2.8100 | 2.8100 | 14,500 |
23 Jan 2024 | 2.7800 | 2.7800 | 2.6900 | 2.6900 | 2.6900 | 16,400 |
22 Jan 2024 | 2.8900 | 2.9100 | 2.7700 | 2.7800 | 2.7800 | 22,400 |
19 Jan 2024 | 3.0600 | 3.0600 | 2.9300 | 2.9300 | 2.9300 | 26,900 |
18 Jan 2024 | 3.0900 | 3.0900 | 3.0600 | 3.0600 | 3.0600 | 10,300 |
17 Jan 2024 | 3.1200 | 3.1200 | 3.0600 | 3.0800 | 3.0800 | 4,100 |
16 Jan 2024 | 3.1900 | 3.1900 | 3.1200 | 3.1200 | 3.1200 | 6,900 |
15 Jan 2024 | 3.1100 | 3.1900 | 3.0500 | 3.1900 | 3.1900 | 23,900 |
12 Jan 2024 | 3.1200 | 3.1200 | 3.0500 | 3.1000 | 3.1000 | 16,900 |
11 Jan 2024 | 3.0400 | 3.1400 | 2.9700 | 3.1400 | 3.1400 | 22,100 |
10 Jan 2024 | 3.0600 | 3.1200 | 2.9500 | 3.0900 | 3.0900 | 407,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |