Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 3.4000 | 3.5300 | 3.4000 | 3.4050 | 3.4050 | 78,220 |
20 May 2024 | 3.5500 | 3.6400 | 3.3300 | 3.4000 | 3.4000 | 746,600 |
17 May 2024 | 3.6200 | 3.9800 | 3.4100 | 3.4900 | 3.4900 | 2,390,100 |
16 May 2024 | 3.2100 | 3.5600 | 3.1900 | 3.4800 | 3.4800 | 1,350,600 |
15 May 2024 | 3.1300 | 3.2890 | 3.1000 | 3.1900 | 3.1900 | 515,200 |
14 May 2024 | 3.0200 | 3.1500 | 3.0200 | 3.1000 | 3.1000 | 342,700 |
13 May 2024 | 2.9200 | 3.0500 | 2.9010 | 2.9700 | 2.9700 | 228,200 |
10 May 2024 | 2.9900 | 3.0500 | 2.9100 | 2.9100 | 2.9100 | 349,100 |
09 May 2024 | 2.8900 | 3.0100 | 2.8550 | 2.9800 | 2.9800 | 260,200 |
08 May 2024 | 3.0000 | 3.0000 | 2.8500 | 2.8800 | 2.8800 | 238,000 |
07 May 2024 | 3.0000 | 3.0900 | 2.9000 | 2.9900 | 2.9900 | 417,200 |
06 May 2024 | 3.1300 | 3.1550 | 2.8000 | 2.9450 | 2.9450 | 770,900 |
03 May 2024 | 2.8800 | 3.1500 | 2.8390 | 3.1300 | 3.1300 | 1,784,300 |
02 May 2024 | 2.6900 | 2.7750 | 2.6100 | 2.7700 | 2.7700 | 407,000 |
01 May 2024 | 2.5200 | 2.7200 | 2.5200 | 2.6500 | 2.6500 | 576,500 |
30 Apr 2024 | 2.4900 | 2.6200 | 2.4500 | 2.5200 | 2.5200 | 539,000 |
29 Apr 2024 | 2.3300 | 2.5400 | 2.3300 | 2.5200 | 2.5200 | 594,400 |
26 Apr 2024 | 2.3200 | 2.4200 | 2.2800 | 2.3300 | 2.3300 | 837,600 |
25 Apr 2024 | 2.4800 | 2.4800 | 2.2150 | 2.3100 | 2.3100 | 1,242,400 |
24 Apr 2024 | 2.4800 | 2.5900 | 2.3400 | 2.5100 | 2.5100 | 1,084,800 |
23 Apr 2024 | 2.6000 | 2.6250 | 2.5100 | 2.6000 | 2.6000 | 610,000 |
22 Apr 2024 | 2.5100 | 2.5800 | 2.4400 | 2.5300 | 2.5300 | 598,600 |
19 Apr 2024 | 2.4700 | 2.4900 | 2.3600 | 2.4400 | 2.4400 | 792,700 |
18 Apr 2024 | 2.5500 | 2.5600 | 2.4400 | 2.4400 | 2.4400 | 712,900 |
17 Apr 2024 | 2.7000 | 2.7290 | 2.5400 | 2.5700 | 2.5700 | 921,400 |
16 Apr 2024 | 2.6400 | 2.7300 | 2.5400 | 2.6650 | 2.6650 | 474,500 |
15 Apr 2024 | 2.9200 | 2.9200 | 2.6100 | 2.6500 | 2.6500 | 944,000 |
12 Apr 2024 | 2.9700 | 2.9700 | 2.8100 | 2.9100 | 2.9100 | 894,800 |
11 Apr 2024 | 2.9700 | 3.0300 | 2.9300 | 2.9600 | 2.9600 | 431,700 |
10 Apr 2024 | 2.9500 | 2.9900 | 2.8750 | 2.9500 | 2.9500 | 539,000 |
09 Apr 2024 | 3.0800 | 3.1400 | 2.9500 | 2.9700 | 2.9700 | 293,800 |
08 Apr 2024 | 3.1100 | 3.1100 | 2.9500 | 3.0700 | 3.0700 | 479,300 |
05 Apr 2024 | 2.9700 | 3.1550 | 2.9300 | 3.0600 | 3.0600 | 778,700 |
04 Apr 2024 | 2.9500 | 3.0100 | 2.8300 | 2.9600 | 2.9600 | 4,166,800 |
03 Apr 2024 | 2.8900 | 2.9600 | 2.8600 | 2.9100 | 2.9100 | 350,700 |
02 Apr 2024 | 2.9500 | 2.9600 | 2.8150 | 2.8800 | 2.8800 | 637,500 |
01 Apr 2024 | 3.0500 | 3.0500 | 2.9700 | 2.9800 | 2.9800 | 233,300 |
28 Mar 2024 | 3.0800 | 3.1900 | 3.0100 | 3.0300 | 3.0300 | 413,400 |
27 Mar 2024 | 3.0500 | 3.0800 | 2.9100 | 3.0500 | 3.0500 | 538,600 |
26 Mar 2024 | 3.2000 | 3.2600 | 2.9050 | 2.9400 | 2.9400 | 1,282,600 |
25 Mar 2024 | 3.0600 | 3.2000 | 3.0400 | 3.1500 | 3.1500 | 399,200 |
22 Mar 2024 | 3.0500 | 3.1350 | 3.0100 | 3.0500 | 3.0500 | 277,000 |
21 Mar 2024 | 2.9500 | 3.0800 | 2.9400 | 3.0400 | 3.0400 | 474,600 |
20 Mar 2024 | 2.8100 | 3.0600 | 2.7600 | 3.0500 | 3.0500 | 1,002,800 |
19 Mar 2024 | 3.2100 | 3.2100 | 2.9300 | 2.9400 | 2.9400 | 1,027,100 |
18 Mar 2024 | 3.3000 | 3.3000 | 3.1900 | 3.2100 | 3.2100 | 670,000 |
15 Mar 2024 | 3.2900 | 3.3500 | 3.2600 | 3.3000 | 3.3000 | 464,400 |
14 Mar 2024 | 3.3400 | 3.4500 | 3.2550 | 3.3300 | 3.3300 | 1,372,000 |
13 Mar 2024 | 3.4100 | 3.5050 | 3.3450 | 3.3700 | 3.3700 | 944,700 |
12 Mar 2024 | 3.4400 | 3.4850 | 3.2700 | 3.4100 | 3.4100 | 1,122,900 |
11 Mar 2024 | 3.4600 | 3.5890 | 3.3200 | 3.3600 | 3.3600 | 953,200 |
08 Mar 2024 | 3.3400 | 3.5200 | 3.3400 | 3.4300 | 3.4300 | 1,226,300 |
07 Mar 2024 | 3.3300 | 3.3490 | 3.2700 | 3.3300 | 3.3300 | 499,600 |
06 Mar 2024 | 3.3300 | 3.3600 | 3.2700 | 3.2800 | 3.2800 | 451,800 |
05 Mar 2024 | 3.3100 | 3.3700 | 3.3000 | 3.3300 | 3.3300 | 366,300 |
04 Mar 2024 | 3.4500 | 3.4800 | 3.2700 | 3.3700 | 3.3700 | 782,500 |
01 Mar 2024 | 3.4400 | 3.5210 | 3.3900 | 3.4200 | 3.4200 | 753,500 |
29 Feb 2024 | 3.4800 | 3.5350 | 3.3800 | 3.4200 | 3.4200 | 644,100 |
28 Feb 2024 | 3.5700 | 3.6100 | 3.4500 | 3.5100 | 3.5100 | 556,500 |
27 Feb 2024 | 3.5000 | 3.6550 | 3.4100 | 3.5800 | 3.5800 | 1,372,700 |
26 Feb 2024 | 3.3200 | 3.4600 | 3.3100 | 3.4200 | 3.4200 | 627,600 |
23 Feb 2024 | 3.3700 | 3.3900 | 3.2700 | 3.3000 | 3.3000 | 785,300 |
22 Feb 2024 | 3.4000 | 3.4500 | 3.3500 | 3.3800 | 3.3800 | 1,095,100 |
21 Feb 2024 | 3.4600 | 3.5100 | 3.4000 | 3.4200 | 3.4200 | 711,500 |
20 Feb 2024 | 3.4000 | 3.5100 | 3.3900 | 3.4700 | 3.4700 | 393,600 |
16 Feb 2024 | 3.5000 | 3.5000 | 3.3900 | 3.4300 | 3.4300 | 677,400 |
15 Feb 2024 | 3.4300 | 3.5600 | 3.4000 | 3.4600 | 3.4600 | 652,200 |
14 Feb 2024 | 3.4100 | 3.4950 | 3.3850 | 3.4300 | 3.4300 | 337,000 |
13 Feb 2024 | 3.4700 | 3.5200 | 3.3600 | 3.3900 | 3.3900 | 728,800 |
12 Feb 2024 | 3.4500 | 3.5350 | 3.4120 | 3.4900 | 3.4900 | 802,900 |
09 Feb 2024 | 3.5000 | 3.5350 | 3.3800 | 3.4300 | 3.4300 | 792,400 |
08 Feb 2024 | 3.4800 | 3.5400 | 3.4200 | 3.4800 | 3.4800 | 540,600 |
07 Feb 2024 | 3.6300 | 3.6400 | 3.3500 | 3.4900 | 3.4900 | 2,152,300 |
06 Feb 2024 | 3.5300 | 3.6500 | 3.5000 | 3.5500 | 3.5500 | 1,808,400 |
05 Feb 2024 | 3.4500 | 3.5100 | 3.3800 | 3.4600 | 3.4600 | 382,000 |
02 Feb 2024 | 3.5600 | 3.5600 | 3.4200 | 3.5100 | 3.5100 | 396,300 |
01 Feb 2024 | 3.6100 | 3.6300 | 3.4900 | 3.5800 | 3.5800 | 610,300 |
31 Jan 2024 | 3.6400 | 3.7600 | 3.5400 | 3.5900 | 3.5900 | 684,600 |
30 Jan 2024 | 3.7000 | 3.7400 | 3.5850 | 3.6500 | 3.6500 | 584,300 |
29 Jan 2024 | 3.5900 | 3.7400 | 3.4500 | 3.7000 | 3.7000 | 696,700 |
26 Jan 2024 | 3.6700 | 3.7050 | 3.5200 | 3.5700 | 3.5700 | 950,600 |
25 Jan 2024 | 3.6100 | 3.7600 | 3.5400 | 3.6700 | 3.6700 | 783,300 |
24 Jan 2024 | 3.7200 | 3.7800 | 3.5700 | 3.6000 | 3.6000 | 479,300 |
23 Jan 2024 | 3.8200 | 3.8600 | 3.6000 | 3.6900 | 3.6900 | 741,800 |
22 Jan 2024 | 3.6600 | 3.8600 | 3.6100 | 3.8000 | 3.8000 | 731,600 |
19 Jan 2024 | 3.6000 | 3.6700 | 3.5200 | 3.6400 | 3.6400 | 397,300 |
18 Jan 2024 | 3.8100 | 3.8100 | 3.5750 | 3.6400 | 3.6400 | 597,000 |
17 Jan 2024 | 3.6900 | 3.8250 | 3.5800 | 3.7900 | 3.7900 | 541,800 |
16 Jan 2024 | 3.8300 | 3.8600 | 3.6200 | 3.6900 | 3.6900 | 603,800 |
12 Jan 2024 | 3.7400 | 4.0000 | 3.7100 | 3.8800 | 3.8800 | 981,000 |
11 Jan 2024 | 3.8600 | 3.8600 | 3.6100 | 3.6200 | 3.6200 | 996,300 |
10 Jan 2024 | 4.0000 | 4.0250 | 3.8000 | 3.8600 | 3.8600 | 1,038,000 |
09 Jan 2024 | 4.2000 | 4.2000 | 3.9500 | 3.9900 | 3.9900 | 1,614,100 |
08 Jan 2024 | 4.2600 | 4.3200 | 4.1700 | 4.2400 | 4.2400 | 1,160,600 |
05 Jan 2024 | 4.2500 | 4.4300 | 4.0500 | 4.3400 | 4.3400 | 2,031,600 |
04 Jan 2024 | 4.2000 | 4.3000 | 4.1600 | 4.2200 | 4.2200 | 629,300 |
03 Jan 2024 | 4.1700 | 4.2550 | 4.1250 | 4.1700 | 4.1700 | 520,000 |
02 Jan 2024 | 4.2500 | 4.4600 | 4.1700 | 4.1900 | 4.1900 | 1,264,200 |
29 Dec 2023 | 4.2900 | 4.3310 | 4.1500 | 4.2100 | 4.2100 | 652,400 |
28 Dec 2023 | 4.2400 | 4.3590 | 4.2000 | 4.2800 | 4.2800 | 797,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |