Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 3.2400 | 3.2400 | 2.9100 | 2.9700 | 2.9700 | 178,200 |
21 May 2024 | 3.3500 | 3.3500 | 3.1500 | 3.1900 | 3.1900 | 133,200 |
17 May 2024 | 3.0500 | 3.1300 | 2.9200 | 3.1300 | 3.1300 | 85,500 |
16 May 2024 | 3.0200 | 3.0300 | 2.8450 | 2.8500 | 2.8500 | 60,500 |
15 May 2024 | 2.9600 | 3.0500 | 2.8500 | 2.9900 | 2.9900 | 155,300 |
14 May 2024 | 2.8900 | 2.9300 | 2.7500 | 2.8700 | 2.8700 | 95,500 |
13 May 2024 | 2.9300 | 2.9700 | 2.8600 | 2.9000 | 2.9000 | 66,600 |
10 May 2024 | 2.9400 | 2.9800 | 2.8250 | 2.8900 | 2.8900 | 51,800 |
09 May 2024 | 2.7300 | 2.9300 | 2.7300 | 2.9000 | 2.9000 | 86,900 |
08 May 2024 | 2.7100 | 2.8600 | 2.6900 | 2.7800 | 2.7800 | 62,500 |
07 May 2024 | 2.7600 | 2.8000 | 2.6800 | 2.7600 | 2.7600 | 75,100 |
06 May 2024 | 2.6700 | 2.7700 | 2.6700 | 2.7000 | 2.7000 | 47,200 |
03 May 2024 | 2.8000 | 2.8000 | 2.5800 | 2.6800 | 2.6800 | 132,300 |
02 May 2024 | 2.7900 | 2.8000 | 2.7100 | 2.7200 | 2.7200 | 38,200 |
01 May 2024 | 2.7600 | 2.8500 | 2.6800 | 2.7300 | 2.7300 | 121,500 |
30 Apr 2024 | 2.8500 | 2.8950 | 2.7500 | 2.7500 | 2.7500 | 263,000 |
29 Apr 2024 | 2.8700 | 2.9700 | 2.8400 | 2.8400 | 2.8400 | 81,200 |
26 Apr 2024 | 2.7700 | 2.8900 | 2.7300 | 2.8400 | 2.8400 | 93,100 |
25 Apr 2024 | 2.6500 | 2.7400 | 2.5400 | 2.7000 | 2.7000 | 97,000 |
24 Apr 2024 | 2.5500 | 2.6100 | 2.4800 | 2.5800 | 2.5800 | 63,300 |
23 Apr 2024 | 2.4500 | 2.6500 | 2.4500 | 2.5000 | 2.5000 | 112,400 |
22 Apr 2024 | 2.6200 | 2.6400 | 2.4400 | 2.5100 | 2.5100 | 223,400 |
19 Apr 2024 | 2.7400 | 2.7800 | 2.5900 | 2.6900 | 2.6900 | 94,400 |
18 Apr 2024 | 2.7400 | 2.7650 | 2.6500 | 2.7300 | 2.7300 | 80,400 |
17 Apr 2024 | 2.6900 | 2.7900 | 2.6000 | 2.7000 | 2.7000 | 166,200 |
16 Apr 2024 | 2.3700 | 2.7100 | 2.3700 | 2.7100 | 2.7100 | 202,000 |
15 Apr 2024 | 2.5500 | 2.5800 | 2.4300 | 2.4800 | 2.4800 | 130,800 |
12 Apr 2024 | 2.5300 | 2.7800 | 2.4500 | 2.4700 | 2.4700 | 191,000 |
11 Apr 2024 | 2.5000 | 2.5400 | 2.3900 | 2.4400 | 2.4400 | 134,700 |
10 Apr 2024 | 2.7000 | 2.7400 | 2.5300 | 2.5300 | 2.5300 | 118,000 |
09 Apr 2024 | 2.5200 | 2.7450 | 2.5200 | 2.6300 | 2.6300 | 249,000 |
08 Apr 2024 | 2.4000 | 2.4900 | 2.3100 | 2.4500 | 2.4500 | 201,200 |
05 Apr 2024 | 2.4200 | 2.4300 | 2.2400 | 2.3000 | 2.3000 | 223,000 |
04 Apr 2024 | 2.2000 | 2.4700 | 2.1300 | 2.3500 | 2.3500 | 274,900 |
03 Apr 2024 | 2.0000 | 2.3700 | 1.9800 | 2.2600 | 2.2600 | 261,900 |
02 Apr 2024 | 2.0300 | 2.2800 | 1.9800 | 2.1300 | 2.1300 | 174,200 |
01 Apr 2024 | 1.8700 | 2.0400 | 1.8400 | 2.0100 | 2.0100 | 135,800 |
28 Mar 2024 | 1.7400 | 1.8400 | 1.6900 | 1.8400 | 1.8400 | 81,600 |
27 Mar 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 52,400 |
26 Mar 2024 | 1.7000 | 1.7200 | 1.6200 | 1.6800 | 1.6800 | 108,100 |
25 Mar 2024 | 1.6500 | 1.7900 | 1.6200 | 1.6300 | 1.6300 | 81,900 |
22 Mar 2024 | 1.5200 | 1.7000 | 1.5200 | 1.6700 | 1.6700 | 91,000 |
21 Mar 2024 | 1.5000 | 1.6200 | 1.4900 | 1.5700 | 1.5700 | 186,900 |
20 Mar 2024 | 1.2800 | 1.5000 | 1.2800 | 1.5000 | 1.5000 | 76,500 |
19 Mar 2024 | 1.3450 | 1.3450 | 1.2500 | 1.3000 | 1.3000 | 122,600 |
18 Mar 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 67,300 |
15 Mar 2024 | 1.4100 | 1.4100 | 1.3200 | 1.3600 | 1.3600 | 4,645,600 |
14 Mar 2024 | 1.4100 | 1.4100 | 1.3400 | 1.3400 | 1.3400 | 116,500 |
13 Mar 2024 | 1.3600 | 1.4000 | 1.3200 | 1.3600 | 1.3600 | 337,600 |
12 Mar 2024 | 1.2600 | 1.3500 | 1.2600 | 1.3300 | 1.3300 | 518,200 |
11 Mar 2024 | 1.4700 | 1.5000 | 1.2500 | 1.2500 | 1.2500 | 572,600 |
08 Mar 2024 | 1.4500 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 175,500 |
07 Mar 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 137,900 |
06 Mar 2024 | 1.4300 | 1.4800 | 1.3800 | 1.4600 | 1.4600 | 142,400 |
05 Mar 2024 | 1.5000 | 1.5000 | 1.4050 | 1.4300 | 1.4300 | 105,400 |
04 Mar 2024 | 1.3800 | 1.5400 | 1.3800 | 1.5400 | 1.5400 | 180,600 |
01 Mar 2024 | 1.2400 | 1.4000 | 1.2000 | 1.3700 | 1.3700 | 187,100 |
29 Feb 2024 | 1.2800 | 1.2900 | 1.1700 | 1.2100 | 1.2100 | 2,355,500 |
28 Feb 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 135,200 |
27 Feb 2024 | 1.3000 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 105,500 |
26 Feb 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 107,700 |
23 Feb 2024 | 1.3300 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 125,500 |
22 Feb 2024 | 1.3900 | 1.4100 | 1.3300 | 1.3300 | 1.3300 | 59,900 |
21 Feb 2024 | 1.4100 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 50,100 |
20 Feb 2024 | 1.4600 | 1.4600 | 1.3700 | 1.3900 | 1.3900 | 128,400 |
16 Feb 2024 | 1.4800 | 1.5150 | 1.4300 | 1.4900 | 1.4900 | 82,800 |
15 Feb 2024 | 1.4100 | 1.5250 | 1.4100 | 1.4900 | 1.4900 | 50,000 |
14 Feb 2024 | 1.4600 | 1.4750 | 1.3800 | 1.4100 | 1.4100 | 55,700 |
13 Feb 2024 | 1.5400 | 1.5800 | 1.4000 | 1.4500 | 1.4500 | 90,600 |
12 Feb 2024 | 1.5700 | 1.6700 | 1.5700 | 1.5800 | 1.5800 | 34,300 |
09 Feb 2024 | 1.5800 | 1.6300 | 1.5700 | 1.6300 | 1.6300 | 36,600 |
08 Feb 2024 | 1.6200 | 1.6200 | 1.5500 | 1.6000 | 1.6000 | 21,800 |
07 Feb 2024 | 1.6300 | 1.6550 | 1.5500 | 1.6000 | 1.6000 | 19,600 |
06 Feb 2024 | 1.6200 | 1.7000 | 1.6200 | 1.6700 | 1.6700 | 32,900 |
05 Feb 2024 | 1.7200 | 1.7200 | 1.6000 | 1.6300 | 1.6300 | 22,400 |
02 Feb 2024 | 1.7100 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 59,200 |
01 Feb 2024 | 1.7000 | 1.7600 | 1.6800 | 1.7500 | 1.7500 | 37,200 |
31 Jan 2024 | 1.6700 | 1.7300 | 1.6400 | 1.7000 | 1.7000 | 86,700 |
30 Jan 2024 | 1.6900 | 1.6950 | 1.5800 | 1.6200 | 1.6200 | 199,100 |
29 Jan 2024 | 1.8100 | 1.8100 | 1.6100 | 1.6100 | 1.6100 | 365,300 |
26 Jan 2024 | 1.8400 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | 18,800 |
25 Jan 2024 | 1.9400 | 1.9800 | 1.8300 | 1.8300 | 1.8300 | 41,700 |
24 Jan 2024 | 1.9700 | 2.0300 | 1.8500 | 1.9000 | 1.9000 | 39,100 |
23 Jan 2024 | 1.9400 | 2.0100 | 1.9000 | 1.9900 | 1.9900 | 35,800 |
22 Jan 2024 | 2.0000 | 2.0000 | 1.9300 | 2.0000 | 2.0000 | 21,800 |
19 Jan 2024 | 2.0900 | 2.0900 | 1.9800 | 2.0200 | 2.0200 | 11,600 |
18 Jan 2024 | 2.1000 | 2.1500 | 2.0800 | 2.1000 | 2.1000 | 8,200 |
17 Jan 2024 | 2.0500 | 2.1700 | 2.0500 | 2.1000 | 2.1000 | 19,200 |
16 Jan 2024 | 2.2500 | 2.2500 | 2.0400 | 2.1000 | 2.1000 | 31,400 |
15 Jan 2024 | 2.1400 | 2.3300 | 2.1400 | 2.2600 | 2.2600 | 8,100 |
12 Jan 2024 | 2.1400 | 2.2800 | 2.1400 | 2.1700 | 2.1700 | 33,300 |
11 Jan 2024 | 2.1500 | 2.1500 | 2.0900 | 2.1200 | 2.1200 | 16,800 |
10 Jan 2024 | 2.1900 | 2.2500 | 2.1500 | 2.1600 | 2.1600 | 53,700 |
09 Jan 2024 | 2.2600 | 2.3100 | 2.1900 | 2.3100 | 2.3100 | 23,200 |
08 Jan 2024 | 2.3600 | 2.3800 | 2.2800 | 2.2800 | 2.2800 | 17,500 |
05 Jan 2024 | 2.3800 | 2.4000 | 2.2600 | 2.4000 | 2.4000 | 13,900 |
04 Jan 2024 | 2.2400 | 2.3600 | 2.2400 | 2.3200 | 2.3200 | 40,900 |
03 Jan 2024 | 2.3600 | 2.4300 | 2.2500 | 2.3200 | 2.3200 | 40,000 |
02 Jan 2024 | 2.5400 | 2.5400 | 2.4300 | 2.4500 | 2.4500 | 47,000 |
29 Dec 2023 | 2.5700 | 2.5700 | 2.4800 | 2.5100 | 2.5100 | 46,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |