Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 3.9800 | 4.0200 | 3.7600 | 3.8000 | 3.8000 | 200,500 |
16 May 2024 | 3.9300 | 4.2400 | 3.8800 | 3.9600 | 3.9600 | 246,600 |
15 May 2024 | 4.0500 | 4.1600 | 3.9400 | 4.0600 | 4.0600 | 217,700 |
14 May 2024 | 4.1600 | 4.3900 | 3.8000 | 4.0100 | 4.0100 | 536,500 |
13 May 2024 | 4.1400 | 4.6400 | 4.0800 | 4.2600 | 4.2600 | 570,100 |
10 May 2024 | 4.2200 | 4.3500 | 4.0800 | 4.1700 | 4.1700 | 230,000 |
09 May 2024 | 4.1000 | 4.3700 | 4.0700 | 4.1800 | 4.1800 | 362,500 |
08 May 2024 | 4.0700 | 4.3640 | 4.0000 | 4.1100 | 4.1100 | 451,900 |
07 May 2024 | 4.0700 | 4.1800 | 3.9900 | 4.1300 | 4.1300 | 204,200 |
06 May 2024 | 4.2700 | 4.3900 | 4.0500 | 4.0500 | 4.0500 | 408,900 |
03 May 2024 | 3.9500 | 4.2800 | 3.8800 | 4.2100 | 4.2100 | 358,300 |
02 May 2024 | 3.9900 | 4.1200 | 3.7100 | 3.8600 | 3.8600 | 635,000 |
01 May 2024 | 4.2000 | 4.5300 | 3.9500 | 3.9500 | 3.9500 | 725,600 |
30 Apr 2024 | 4.1400 | 5.0500 | 4.0500 | 4.1500 | 4.1500 | 3,528,900 |
29 Apr 2024 | 4.1500 | 4.5250 | 4.0500 | 4.2600 | 4.2600 | 604,200 |
26 Apr 2024 | 4.3400 | 4.7000 | 4.2100 | 4.3500 | 4.3500 | 1,138,100 |
25 Apr 2024 | 4.3100 | 4.4800 | 3.9500 | 4.1400 | 4.1400 | 1,077,900 |
24 Apr 2024 | 4.2400 | 4.8500 | 4.2400 | 4.4100 | 4.4100 | 1,744,600 |
23 Apr 2024 | 4.0900 | 4.5500 | 3.9900 | 4.2400 | 4.2400 | 1,101,900 |
22 Apr 2024 | 4.3700 | 4.6700 | 3.9700 | 4.1900 | 4.1900 | 1,796,800 |
19 Apr 2024 | 4.1200 | 5.4600 | 4.1200 | 5.0300 | 5.0300 | 16,165,600 |
18 Apr 2024 | 3.6300 | 4.7800 | 3.6100 | 4.0800 | 4.0800 | 3,899,300 |
17 Apr 2024 | 4.2500 | 4.4900 | 3.7500 | 3.7900 | 3.7900 | 1,973,900 |
16 Apr 2024 | 5.2400 | 5.9900 | 4.5650 | 4.6900 | 4.6900 | 6,714,300 |
15 Apr 2024 | 4.9100 | 6.6500 | 4.1200 | 6.0800 | 6.0800 | 33,055,800 |
12 Apr 2024 | 2.9600 | 5.9400 | 2.9600 | 4.9400 | 4.9400 | 56,339,200 |
11 Apr 2024 | 2.8500 | 2.9000 | 2.7400 | 2.7400 | 2.7400 | 136,200 |
10 Apr 2024 | 2.6000 | 3.1000 | 2.5100 | 2.9000 | 2.9000 | 329,500 |
09 Apr 2024 | 2.7900 | 2.8600 | 2.5800 | 2.6000 | 2.6000 | 86,700 |
08 Apr 2024 | 2.9900 | 3.0100 | 2.7200 | 2.7500 | 2.7500 | 140,800 |
05 Apr 2024 | 2.8000 | 3.0700 | 2.5500 | 3.0300 | 3.0300 | 318,600 |
04 Apr 2024 | 2.6300 | 2.8500 | 2.3100 | 2.7800 | 2.7800 | 293,200 |
03 Apr 2024 | 2.8300 | 2.8300 | 2.6100 | 2.6600 | 2.6600 | 176,400 |
02 Apr 2024 | 2.7200 | 3.2300 | 2.7200 | 2.8700 | 2.8700 | 636,000 |
01 Apr 2024 | 2.1820 | 3.0500 | 2.0900 | 2.8200 | 2.8200 | 350,400 |
28 Mar 2024 | 2.1500 | 2.1800 | 2.1200 | 2.1600 | 2.1600 | 21,300 |
27 Mar 2024 | 2.1550 | 2.1700 | 2.0850 | 2.1300 | 2.1300 | 25,300 |
26 Mar 2024 | 2.1500 | 2.1990 | 2.0900 | 2.1200 | 2.1200 | 28,700 |
25 Mar 2024 | 2.1600 | 2.1890 | 2.0800 | 2.1800 | 2.1800 | 42,600 |
22 Mar 2024 | 2.1600 | 2.2590 | 2.0800 | 2.1800 | 2.1800 | 25,600 |
21 Mar 2024 | 2.1700 | 2.2000 | 2.1450 | 2.2000 | 2.2000 | 19,700 |
20 Mar 2024 | 2.2700 | 2.2900 | 2.1900 | 2.2000 | 2.2000 | 49,300 |
19 Mar 2024 | 2.3500 | 2.3900 | 2.3000 | 2.3000 | 2.3000 | 27,600 |
18 Mar 2024 | 2.2300 | 2.3500 | 2.1400 | 2.3400 | 2.3400 | 50,200 |
15 Mar 2024 | 2.1200 | 2.2500 | 2.1200 | 2.2400 | 2.2400 | 45,200 |
14 Mar 2024 | 2.1800 | 2.2710 | 2.0500 | 2.1100 | 2.1100 | 34,200 |
13 Mar 2024 | 2.1100 | 2.2400 | 2.0500 | 2.1700 | 2.1700 | 116,700 |
12 Mar 2024 | 2.1100 | 2.1500 | 2.0300 | 2.1400 | 2.1400 | 43,300 |
11 Mar 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1600 | 2.1600 | 27,500 |
08 Mar 2024 | 2.1300 | 2.2600 | 2.0850 | 2.1300 | 2.1300 | 42,200 |
07 Mar 2024 | 2.2300 | 2.2800 | 2.2000 | 2.2100 | 2.2100 | 20,500 |
06 Mar 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2600 | 2.2600 | 37,400 |
05 Mar 2024 | 2.3100 | 2.3300 | 2.1600 | 2.2500 | 2.2500 | 35,500 |
04 Mar 2024 | 2.3400 | 2.3700 | 2.2900 | 2.2960 | 2.2960 | 22,000 |
01 Mar 2024 | 2.2800 | 2.3800 | 2.2800 | 2.3400 | 2.3400 | 21,400 |
29 Feb 2024 | 2.3700 | 2.3700 | 2.2200 | 2.2800 | 2.2800 | 45,100 |
28 Feb 2024 | 2.3800 | 2.4300 | 2.3240 | 2.3500 | 2.3500 | 30,300 |
27 Feb 2024 | 2.4200 | 2.4500 | 2.3500 | 2.4100 | 2.4100 | 22,500 |
26 Feb 2024 | 2.4000 | 2.4860 | 2.3500 | 2.3800 | 2.3800 | 41,000 |
23 Feb 2024 | 2.4700 | 2.5000 | 2.3900 | 2.4000 | 2.4000 | 28,000 |
22 Feb 2024 | 2.4900 | 2.5100 | 2.4200 | 2.4700 | 2.4700 | 57,100 |
21 Feb 2024 | 2.5100 | 2.5460 | 2.4800 | 2.5100 | 2.5100 | 15,800 |
20 Feb 2024 | 2.5800 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 22,000 |
16 Feb 2024 | 2.6250 | 2.6250 | 2.5600 | 2.6030 | 2.6030 | 21,200 |
15 Feb 2024 | 2.5600 | 2.6120 | 2.5190 | 2.6100 | 2.6100 | 33,500 |
14 Feb 2024 | 2.5500 | 2.6260 | 2.4500 | 2.4900 | 2.4900 | 43,600 |
13 Feb 2024 | 2.5600 | 2.5800 | 2.5400 | 2.5400 | 2.5400 | 23,100 |
12 Feb 2024 | 2.6400 | 2.6400 | 2.5800 | 2.5800 | 2.5800 | 23,200 |
09 Feb 2024 | 2.6100 | 2.6600 | 2.5900 | 2.5900 | 2.5900 | 25,400 |
08 Feb 2024 | 2.5800 | 2.6800 | 2.5800 | 2.6420 | 2.6420 | 17,400 |
07 Feb 2024 | 2.5900 | 2.6700 | 2.5320 | 2.5820 | 2.5820 | 21,400 |
06 Feb 2024 | 2.6600 | 2.6600 | 2.5700 | 2.5900 | 2.5900 | 11,700 |
05 Feb 2024 | 2.6700 | 2.6800 | 2.5700 | 2.6000 | 2.6000 | 37,100 |
02 Feb 2024 | 2.6200 | 2.6200 | 2.5000 | 2.5000 | 2.5000 | 65,600 |
01 Feb 2024 | 2.6000 | 2.6900 | 2.5300 | 2.5800 | 2.5800 | 24,800 |
31 Jan 2024 | 2.7100 | 2.7100 | 2.5900 | 2.5920 | 2.5920 | 24,400 |
30 Jan 2024 | 2.6300 | 2.7410 | 2.6100 | 2.7020 | 2.7020 | 31,400 |
29 Jan 2024 | 2.6700 | 2.6900 | 2.5720 | 2.6000 | 2.6000 | 24,700 |
26 Jan 2024 | 2.6900 | 2.7000 | 2.6000 | 2.6200 | 2.6200 | 43,800 |
25 Jan 2024 | 2.6600 | 2.7200 | 2.6300 | 2.6800 | 2.6800 | 47,300 |
24 Jan 2024 | 2.6880 | 2.6900 | 2.6300 | 2.6850 | 2.6850 | 17,200 |
23 Jan 2024 | 2.7000 | 2.7290 | 2.6300 | 2.6500 | 2.6500 | 16,200 |
22 Jan 2024 | 2.6200 | 2.7450 | 2.6000 | 2.6700 | 2.6700 | 25,000 |
19 Jan 2024 | 2.6300 | 2.7630 | 2.6100 | 2.6500 | 2.6500 | 23,000 |
18 Jan 2024 | 2.6700 | 2.7300 | 2.6000 | 2.6200 | 2.6200 | 46,300 |
17 Jan 2024 | 2.6700 | 2.7820 | 2.6200 | 2.6200 | 2.6200 | 47,300 |
16 Jan 2024 | 2.8500 | 2.8870 | 2.6950 | 2.7000 | 2.7000 | 58,600 |
12 Jan 2024 | 2.8700 | 2.9130 | 2.8200 | 2.9000 | 2.9000 | 75,100 |
11 Jan 2024 | 2.8400 | 2.8400 | 2.6800 | 2.7600 | 2.7600 | 19,600 |
10 Jan 2024 | 2.8100 | 2.8700 | 2.6500 | 2.8100 | 2.8100 | 36,900 |
09 Jan 2024 | 2.8200 | 2.8980 | 2.6000 | 2.8200 | 2.8200 | 50,900 |
08 Jan 2024 | 2.9000 | 2.9300 | 2.8180 | 2.9100 | 2.9100 | 27,000 |
05 Jan 2024 | 2.9500 | 2.9500 | 2.8280 | 2.9500 | 2.9500 | 26,200 |
04 Jan 2024 | 2.9500 | 2.9600 | 2.8280 | 2.9400 | 2.9400 | 37,500 |
03 Jan 2024 | 2.7900 | 2.9500 | 2.7710 | 2.9500 | 2.9500 | 42,700 |
02 Jan 2024 | 2.8400 | 2.8500 | 2.7300 | 2.7700 | 2.7700 | 31,400 |
29 Dec 2023 | 2.8900 | 2.9100 | 2.6900 | 2.7100 | 2.7100 | 62,500 |
28 Dec 2023 | 2.8000 | 2.9500 | 2.8000 | 2.8700 | 2.8700 | 65,200 |
27 Dec 2023 | 2.7900 | 2.8800 | 2.7600 | 2.7900 | 2.7900 | 41,700 |
26 Dec 2023 | 2.7500 | 2.9500 | 2.6930 | 2.8500 | 2.8500 | 82,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |