Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 4.7000 | 4.7100 | 4.2500 | 4.5000 | 4.5000 | 310,800 |
17 May 2024 | 4.6900 | 4.7200 | 4.4900 | 4.7000 | 4.7000 | 133,100 |
16 May 2024 | 4.9300 | 4.9300 | 4.6550 | 4.7000 | 4.7000 | 154,600 |
15 May 2024 | 5.2000 | 5.2000 | 4.8600 | 4.9300 | 4.9300 | 190,100 |
14 May 2024 | 5.3200 | 5.4300 | 4.8300 | 5.1900 | 5.1900 | 301,700 |
13 May 2024 | 5.2000 | 5.4800 | 5.1400 | 5.3000 | 5.3000 | 434,200 |
10 May 2024 | 4.9000 | 5.1100 | 4.8460 | 5.1000 | 5.1000 | 251,100 |
09 May 2024 | 5.0000 | 5.0550 | 4.7700 | 4.8700 | 4.8700 | 162,900 |
08 May 2024 | 4.7300 | 5.0400 | 4.6700 | 4.9500 | 4.9500 | 230,300 |
07 May 2024 | 4.7800 | 4.8200 | 4.1900 | 4.7300 | 4.7300 | 244,400 |
06 May 2024 | 4.0900 | 4.9100 | 3.8600 | 4.8600 | 4.8600 | 229,500 |
03 May 2024 | 4.0700 | 4.3400 | 3.9700 | 4.2000 | 4.2000 | 114,900 |
02 May 2024 | 3.8200 | 4.2500 | 3.7300 | 4.1000 | 4.1000 | 150,400 |
01 May 2024 | 3.6200 | 3.8600 | 3.5300 | 3.7900 | 3.7900 | 55,700 |
30 Apr 2024 | 3.9300 | 3.9300 | 3.5400 | 3.5900 | 3.5900 | 86,000 |
29 Apr 2024 | 3.7500 | 3.9900 | 3.7310 | 3.9400 | 3.9400 | 57,500 |
26 Apr 2024 | 4.1500 | 4.1800 | 3.6800 | 3.7800 | 3.7800 | 106,400 |
25 Apr 2024 | 3.7000 | 4.1900 | 3.5700 | 4.1100 | 4.1100 | 201,900 |
24 Apr 2024 | 3.9800 | 4.1200 | 3.7100 | 3.8000 | 3.8000 | 221,200 |
23 Apr 2024 | 3.2700 | 3.9600 | 3.2100 | 3.9300 | 3.9300 | 303,800 |
22 Apr 2024 | 3.1100 | 3.4000 | 3.1000 | 3.4000 | 3.4000 | 66,800 |
19 Apr 2024 | 3.5200 | 3.5200 | 3.1500 | 3.1600 | 3.1600 | 66,800 |
18 Apr 2024 | 2.9800 | 3.5000 | 2.8200 | 3.4600 | 3.4600 | 297,700 |
17 Apr 2024 | 2.8800 | 3.0000 | 2.7550 | 2.9700 | 2.9700 | 73,600 |
16 Apr 2024 | 2.5500 | 2.9900 | 2.4800 | 2.9500 | 2.9500 | 280,700 |
15 Apr 2024 | 2.4800 | 2.4900 | 2.2200 | 2.4900 | 2.4900 | 67,200 |
12 Apr 2024 | 2.5000 | 2.5700 | 2.3500 | 2.5600 | 2.5600 | 102,700 |
11 Apr 2024 | 2.5500 | 2.5600 | 2.4000 | 2.5000 | 2.5000 | 27,800 |
10 Apr 2024 | 2.8100 | 2.9500 | 2.4500 | 2.4800 | 2.4800 | 214,800 |
09 Apr 2024 | 2.9100 | 2.9800 | 2.8100 | 2.8600 | 2.8600 | 17,200 |
08 Apr 2024 | 2.9300 | 2.9500 | 2.7200 | 2.8300 | 2.8300 | 9,700 |
05 Apr 2024 | 2.8800 | 3.0310 | 2.8150 | 2.9400 | 2.9400 | 19,300 |
04 Apr 2024 | 2.8300 | 2.8600 | 2.7000 | 2.7800 | 2.7800 | 46,000 |
03 Apr 2024 | 2.9400 | 2.9400 | 2.7000 | 2.8300 | 2.8300 | 19,000 |
02 Apr 2024 | 2.8100 | 2.9700 | 2.7600 | 2.9400 | 2.9400 | 43,000 |
01 Apr 2024 | 2.9600 | 3.0050 | 2.8100 | 2.8600 | 2.8600 | 15,700 |
28 Mar 2024 | 2.9900 | 3.0600 | 2.8000 | 2.8600 | 2.8600 | 21,300 |
27 Mar 2024 | 3.0000 | 3.1600 | 2.8800 | 2.9400 | 2.9400 | 55,400 |
26 Mar 2024 | 3.3300 | 3.3300 | 3.0000 | 3.0600 | 3.0600 | 17,400 |
25 Mar 2024 | 3.3200 | 3.4100 | 3.2000 | 3.2600 | 3.2600 | 31,300 |
22 Mar 2024 | 2.9700 | 3.3800 | 2.9700 | 3.3300 | 3.3300 | 49,000 |
21 Mar 2024 | 3.0800 | 3.0800 | 2.9000 | 3.0000 | 3.0000 | 33,700 |
20 Mar 2024 | 3.5300 | 3.5900 | 2.9900 | 3.0200 | 3.0200 | 94,500 |
19 Mar 2024 | 3.2700 | 3.4600 | 3.2300 | 3.4000 | 3.4000 | 39,800 |
18 Mar 2024 | 3.0400 | 3.2120 | 3.0300 | 3.1400 | 3.1400 | 14,200 |
15 Mar 2024 | 3.0000 | 3.0700 | 2.8600 | 3.0700 | 3.0700 | 78,700 |
14 Mar 2024 | 2.8500 | 3.0000 | 2.8500 | 2.9500 | 2.9500 | 42,900 |
13 Mar 2024 | 2.9200 | 2.9580 | 2.9100 | 2.9300 | 2.9300 | 14,700 |
12 Mar 2024 | 2.9500 | 2.9800 | 2.9200 | 2.9300 | 2.9300 | 15,600 |
11 Mar 2024 | 2.8300 | 2.9900 | 2.8300 | 2.9500 | 2.9500 | 28,600 |
08 Mar 2024 | 2.8000 | 2.9100 | 2.7900 | 2.8800 | 2.8800 | 35,200 |
07 Mar 2024 | 2.9300 | 2.9950 | 2.8410 | 2.9000 | 2.9000 | 19,600 |
06 Mar 2024 | 3.0000 | 3.0500 | 2.8000 | 2.8500 | 2.8500 | 20,300 |
05 Mar 2024 | 2.7400 | 2.9700 | 2.6820 | 2.9200 | 2.9200 | 52,300 |
04 Mar 2024 | 2.7000 | 2.8400 | 2.6200 | 2.7400 | 2.7400 | 48,800 |
01 Mar 2024 | 2.8600 | 2.8800 | 2.6700 | 2.7000 | 2.7000 | 29,100 |
29 Feb 2024 | 2.9300 | 2.9700 | 2.7300 | 2.7600 | 2.7600 | 31,500 |
28 Feb 2024 | 2.9800 | 3.0840 | 2.9200 | 2.9300 | 2.9300 | 32,200 |
27 Feb 2024 | 2.8900 | 3.0000 | 2.7900 | 2.9600 | 2.9600 | 95,100 |
26 Feb 2024 | 2.9750 | 2.9750 | 2.8500 | 2.8900 | 2.8900 | 8,900 |
23 Feb 2024 | 3.0150 | 3.0700 | 2.9100 | 2.9300 | 2.9300 | 13,900 |
22 Feb 2024 | 2.9100 | 3.0290 | 2.9100 | 2.9200 | 2.9200 | 4,600 |
21 Feb 2024 | 3.1200 | 3.1500 | 2.8490 | 2.9000 | 2.9000 | 11,400 |
20 Feb 2024 | 2.9000 | 3.0600 | 2.8420 | 2.9200 | 2.9200 | 13,200 |
16 Feb 2024 | 3.1000 | 3.1000 | 2.9500 | 3.0100 | 3.0100 | 24,000 |
15 Feb 2024 | 2.8100 | 3.1400 | 2.7700 | 3.1000 | 3.1000 | 25,800 |
14 Feb 2024 | 3.0300 | 3.3000 | 2.4000 | 2.7500 | 2.7500 | 212,500 |
13 Feb 2024 | 3.2300 | 3.3500 | 3.0200 | 3.0500 | 3.0500 | 18,200 |
12 Feb 2024 | 3.3500 | 3.6560 | 3.2200 | 3.2200 | 3.2200 | 59,200 |
09 Feb 2024 | 3.2100 | 3.5100 | 3.2100 | 3.3500 | 3.3500 | 34,300 |
08 Feb 2024 | 3.3300 | 3.3300 | 3.2100 | 3.2200 | 3.2200 | 9,600 |
07 Feb 2024 | 3.2200 | 3.4400 | 3.1400 | 3.3000 | 3.3000 | 28,000 |
06 Feb 2024 | 2.9800 | 3.2900 | 2.9750 | 3.1700 | 3.1700 | 17,100 |
05 Feb 2024 | 3.0800 | 3.1500 | 2.9100 | 2.9800 | 2.9800 | 26,500 |
02 Feb 2024 | 3.2600 | 3.2900 | 2.9400 | 3.0100 | 3.0100 | 42,500 |
01 Feb 2024 | 2.9300 | 3.3800 | 2.7900 | 3.2600 | 3.2600 | 267,100 |
31 Jan 2024 | 2.7200 | 2.9540 | 2.6100 | 2.8700 | 2.8700 | 89,800 |
30 Jan 2024 | 2.7300 | 2.8200 | 2.6100 | 2.7000 | 2.7000 | 72,400 |
29 Jan 2024 | 2.9600 | 3.0000 | 2.7200 | 2.8000 | 2.8000 | 43,200 |
26 Jan 2024 | 2.5000 | 3.0900 | 2.4700 | 2.9600 | 2.9600 | 152,500 |
25 Jan 2024 | 2.3050 | 2.5890 | 2.3050 | 2.5000 | 2.5000 | 48,800 |
24 Jan 2024 | 2.4000 | 2.4400 | 2.1600 | 2.3000 | 2.3000 | 53,700 |
23 Jan 2024 | 2.3700 | 2.5400 | 2.2000 | 2.3500 | 2.3500 | 48,700 |
22 Jan 2024 | 2.0900 | 2.6200 | 2.0600 | 2.5500 | 2.5500 | 231,600 |
19 Jan 2024 | 2.2300 | 2.2300 | 2.0600 | 2.1200 | 2.1200 | 42,900 |
18 Jan 2024 | 2.0700 | 2.1900 | 2.0500 | 2.1500 | 2.1500 | 133,700 |
17 Jan 2024 | 2.1200 | 2.3600 | 2.1100 | 2.2500 | 2.2500 | 81,100 |
16 Jan 2024 | 2.1800 | 2.2000 | 2.0900 | 2.1100 | 2.1100 | 43,100 |
12 Jan 2024 | 2.2500 | 2.2540 | 2.1000 | 2.2000 | 2.2000 | 68,100 |
11 Jan 2024 | 2.2800 | 2.2800 | 2.2000 | 2.2400 | 2.2400 | 10,200 |
10 Jan 2024 | 2.2700 | 2.3000 | 2.1900 | 2.2700 | 2.2700 | 33,100 |
09 Jan 2024 | 2.3000 | 2.3100 | 2.2100 | 2.2800 | 2.2800 | 19,500 |
08 Jan 2024 | 2.3300 | 2.3800 | 2.2000 | 2.2900 | 2.2900 | 67,900 |
05 Jan 2024 | 2.3900 | 2.3900 | 2.2900 | 2.3300 | 2.3300 | 17,000 |
04 Jan 2024 | 2.2900 | 2.4480 | 2.2400 | 2.3900 | 2.3900 | 105,000 |
03 Jan 2024 | 2.3600 | 2.3900 | 2.2700 | 2.3500 | 2.3500 | 22,200 |
02 Jan 2024 | 2.3400 | 2.4900 | 2.3400 | 2.4100 | 2.4100 | 12,600 |
29 Dec 2023 | 2.3500 | 2.4500 | 2.2990 | 2.4100 | 2.4100 | 14,300 |
28 Dec 2023 | 2.4000 | 2.5000 | 2.3460 | 2.4000 | 2.4000 | 38,500 |
27 Dec 2023 | 2.4300 | 2.5000 | 2.3500 | 2.3800 | 2.3800 | 5,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |