Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 3.4300 | 3.6000 | 3.4300 | 3.5000 | 3.5000 | 9,505 |
20 May 2024 | 3.4400 | 3.5250 | 3.3600 | 3.4400 | 3.4400 | 40,900 |
17 May 2024 | 3.4500 | 3.4950 | 3.3900 | 3.4400 | 3.4400 | 17,200 |
16 May 2024 | 3.4700 | 3.5350 | 3.4200 | 3.4500 | 3.4500 | 21,100 |
15 May 2024 | 3.5300 | 3.5300 | 3.4200 | 3.4400 | 3.4400 | 24,500 |
14 May 2024 | 3.7400 | 3.7400 | 3.4600 | 3.4900 | 3.4900 | 75,600 |
13 May 2024 | 3.6900 | 3.7400 | 3.5900 | 3.6400 | 3.6400 | 48,700 |
10 May 2024 | 3.5800 | 3.6500 | 3.5300 | 3.6400 | 3.6400 | 23,800 |
09 May 2024 | 3.5100 | 3.5790 | 3.4210 | 3.5400 | 3.5400 | 33,600 |
08 May 2024 | 3.4100 | 3.5500 | 3.3900 | 3.4800 | 3.4800 | 57,200 |
07 May 2024 | 3.2900 | 3.5100 | 3.2900 | 3.4400 | 3.4400 | 27,400 |
06 May 2024 | 3.2100 | 3.3600 | 3.2100 | 3.2500 | 3.2500 | 28,500 |
03 May 2024 | 3.2500 | 3.2500 | 3.1900 | 3.1900 | 3.1900 | 17,000 |
02 May 2024 | 3.1700 | 3.2200 | 3.0700 | 3.2000 | 3.2000 | 45,800 |
01 May 2024 | 3.2000 | 3.2200 | 3.1200 | 3.1600 | 3.1600 | 12,100 |
30 Apr 2024 | 3.2000 | 3.2900 | 3.1700 | 3.2100 | 3.2100 | 32,500 |
29 Apr 2024 | 3.2000 | 3.2400 | 3.1800 | 3.2000 | 3.2000 | 39,100 |
26 Apr 2024 | 3.1700 | 3.2000 | 3.1200 | 3.1650 | 3.1650 | 18,900 |
25 Apr 2024 | 3.1300 | 3.1600 | 3.0600 | 3.1200 | 3.1200 | 27,600 |
24 Apr 2024 | 3.1500 | 3.1800 | 3.1300 | 3.1500 | 3.1500 | 28,600 |
23 Apr 2024 | 3.2000 | 3.2800 | 3.1700 | 3.1800 | 3.1800 | 16,800 |
22 Apr 2024 | 3.2000 | 3.2200 | 3.1700 | 3.2100 | 3.2100 | 7,400 |
19 Apr 2024 | 3.1600 | 3.2500 | 3.1600 | 3.2200 | 3.2200 | 11,200 |
18 Apr 2024 | 3.1600 | 3.1900 | 3.1600 | 3.1600 | 3.1600 | 16,500 |
17 Apr 2024 | 3.1300 | 3.1800 | 3.1300 | 3.1600 | 3.1600 | 6,300 |
16 Apr 2024 | 3.1300 | 3.2000 | 3.1300 | 3.1300 | 3.1300 | 8,100 |
15 Apr 2024 | 3.1500 | 3.1900 | 3.0900 | 3.1300 | 3.1300 | 11,100 |
12 Apr 2024 | 3.2100 | 3.2500 | 3.1500 | 3.1500 | 3.1500 | 102,100 |
11 Apr 2024 | 3.1150 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 14,100 |
10 Apr 2024 | 3.1600 | 3.1800 | 2.8190 | 3.1050 | 3.1050 | 65,300 |
09 Apr 2024 | 3.2500 | 3.2500 | 3.1900 | 3.2000 | 3.2000 | 17,900 |
08 Apr 2024 | 3.2190 | 3.2450 | 3.2190 | 3.2400 | 3.2400 | 10,000 |
05 Apr 2024 | 3.2500 | 3.2500 | 3.1800 | 3.2100 | 3.2100 | 19,300 |
04 Apr 2024 | 3.3100 | 3.3100 | 3.2500 | 3.2800 | 3.2800 | 23,800 |
03 Apr 2024 | 3.2400 | 3.2850 | 3.2250 | 3.2600 | 3.2600 | 11,500 |
02 Apr 2024 | 3.2000 | 3.2600 | 3.1800 | 3.2100 | 3.2100 | 13,800 |
01 Apr 2024 | 3.3200 | 3.4400 | 3.1600 | 3.2200 | 3.2200 | 41,000 |
28 Mar 2024 | 3.2900 | 3.3050 | 3.2300 | 3.2700 | 3.2700 | 118,700 |
27 Mar 2024 | 3.2100 | 3.3200 | 3.2100 | 3.3200 | 3.3200 | 48,700 |
26 Mar 2024 | 3.1900 | 3.2690 | 3.1900 | 3.2200 | 3.2200 | 16,500 |
25 Mar 2024 | 3.2100 | 3.2830 | 3.1600 | 3.1600 | 3.1600 | 38,300 |
22 Mar 2024 | 3.2500 | 3.2900 | 3.2100 | 3.2100 | 3.2100 | 20,100 |
21 Mar 2024 | 3.2400 | 3.5000 | 3.2000 | 3.2500 | 3.2500 | 56,000 |
20 Mar 2024 | 3.2900 | 3.5400 | 3.1500 | 3.1500 | 3.1500 | 66,300 |
19 Mar 2024 | 3.2200 | 3.4200 | 3.2200 | 3.2500 | 3.2500 | 62,100 |
18 Mar 2024 | 3.4000 | 3.4000 | 3.1400 | 3.2300 | 3.2300 | 68,200 |
15 Mar 2024 | 3.1200 | 3.3600 | 3.1200 | 3.3500 | 3.3500 | 158,600 |
14 Mar 2024 | 3.1600 | 3.2100 | 3.1300 | 3.1400 | 3.1400 | 30,100 |
13 Mar 2024 | 3.1300 | 3.3000 | 3.1300 | 3.1550 | 3.1550 | 84,300 |
12 Mar 2024 | 3.2800 | 3.5000 | 3.1300 | 3.1300 | 3.1300 | 30,800 |
11 Mar 2024 | 3.1900 | 3.2300 | 3.1300 | 3.1300 | 3.1300 | 45,400 |
08 Mar 2024 | 3.2400 | 3.2610 | 3.1500 | 3.1600 | 3.1600 | 8,000 |
07 Mar 2024 | 3.1800 | 3.2500 | 3.1500 | 3.1900 | 3.1900 | 9,900 |
06 Mar 2024 | 3.2000 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 11,300 |
05 Mar 2024 | 3.2400 | 3.3600 | 3.1800 | 3.1800 | 3.1800 | 11,200 |
04 Mar 2024 | 3.2500 | 3.2500 | 3.1600 | 3.2500 | 3.2500 | 29,300 |
01 Mar 2024 | 3.3100 | 3.4240 | 3.1500 | 3.2050 | 3.2050 | 27,600 |
29 Feb 2024 | 3.3100 | 3.4300 | 3.3000 | 3.3100 | 3.3100 | 10,700 |
28 Feb 2024 | 3.1300 | 3.3900 | 3.1300 | 3.2200 | 3.2200 | 17,100 |
27 Feb 2024 | 3.1700 | 3.3300 | 3.1100 | 3.1400 | 3.1400 | 24,100 |
26 Feb 2024 | 3.1300 | 3.2500 | 3.1200 | 3.2100 | 3.2100 | 19,500 |
23 Feb 2024 | 3.2400 | 3.2400 | 3.1500 | 3.1500 | 3.1500 | 10,000 |
22 Feb 2024 | 3.1600 | 3.3000 | 3.0700 | 3.1500 | 3.1500 | 29,800 |
21 Feb 2024 | 3.1200 | 3.1900 | 3.0900 | 3.1500 | 3.1500 | 13,800 |
20 Feb 2024 | 3.4100 | 3.4100 | 3.1600 | 3.1700 | 3.1700 | 18,200 |
16 Feb 2024 | 3.4600 | 3.4600 | 3.3600 | 3.3700 | 3.3700 | 13,200 |
15 Feb 2024 | 3.3600 | 3.4700 | 3.2900 | 3.4600 | 3.4600 | 17,500 |
14 Feb 2024 | 3.1900 | 3.3500 | 3.0700 | 3.3500 | 3.3500 | 15,000 |
13 Feb 2024 | 3.2000 | 3.3100 | 3.0700 | 3.0700 | 3.0700 | 24,800 |
12 Feb 2024 | 3.3100 | 3.5300 | 3.2600 | 3.3100 | 3.3100 | 20,700 |
09 Feb 2024 | 3.1600 | 3.3100 | 3.1500 | 3.2600 | 3.2600 | 21,600 |
08 Feb 2024 | 3.1500 | 3.2500 | 3.1300 | 3.1300 | 3.1300 | 18,500 |
07 Feb 2024 | 3.2500 | 3.2700 | 3.1300 | 3.1300 | 3.1300 | 10,800 |
06 Feb 2024 | 3.2600 | 3.2600 | 3.1300 | 3.1900 | 3.1900 | 10,400 |
05 Feb 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 15,900 |
02 Feb 2024 | 3.4600 | 3.4600 | 3.3000 | 3.3100 | 3.3100 | 6,100 |
01 Feb 2024 | 3.5400 | 3.5500 | 3.4900 | 3.5500 | 3.5500 | 10,100 |
31 Jan 2024 | 3.6900 | 3.7000 | 3.5500 | 3.5500 | 3.5500 | 10,300 |
30 Jan 2024 | 3.7800 | 3.7900 | 3.6800 | 3.6800 | 3.6800 | 13,800 |
29 Jan 2024 | 3.5100 | 3.6900 | 3.4580 | 3.6900 | 3.6900 | 6,100 |
26 Jan 2024 | 3.6900 | 3.7800 | 3.6000 | 3.6000 | 3.6000 | 7,500 |
25 Jan 2024 | 3.7800 | 3.7800 | 3.5500 | 3.6000 | 3.6000 | 13,400 |
24 Jan 2024 | 3.7800 | 3.7800 | 3.6900 | 3.6900 | 3.6900 | 9,900 |
23 Jan 2024 | 3.7800 | 3.7880 | 3.6300 | 3.6300 | 3.6300 | 11,900 |
22 Jan 2024 | 3.6000 | 3.7900 | 3.5680 | 3.7200 | 3.7200 | 30,000 |
19 Jan 2024 | 3.4300 | 3.5700 | 3.3260 | 3.5500 | 3.5500 | 15,400 |
18 Jan 2024 | 3.3100 | 3.4500 | 3.2000 | 3.3300 | 3.3300 | 33,400 |
17 Jan 2024 | 3.2500 | 3.5100 | 3.1900 | 3.2800 | 3.2800 | 71,200 |
16 Jan 2024 | 3.5400 | 3.5400 | 3.1700 | 3.2500 | 3.2500 | 84,600 |
12 Jan 2024 | 3.8100 | 3.8800 | 3.6210 | 3.6700 | 3.6700 | 18,800 |
11 Jan 2024 | 3.6200 | 3.7700 | 3.6020 | 3.7100 | 3.7100 | 32,000 |
10 Jan 2024 | 3.7600 | 3.8600 | 3.7000 | 3.7300 | 3.7300 | 16,100 |
09 Jan 2024 | 3.6100 | 3.8600 | 3.6000 | 3.7600 | 3.7600 | 26,700 |
08 Jan 2024 | 3.4800 | 3.7100 | 3.3900 | 3.7100 | 3.7100 | 19,800 |
05 Jan 2024 | 3.4300 | 3.5200 | 3.2090 | 3.3900 | 3.3900 | 80,500 |
04 Jan 2024 | 3.4000 | 3.5000 | 3.2280 | 3.4300 | 3.4300 | 24,700 |
03 Jan 2024 | 3.5800 | 3.7650 | 3.3000 | 3.3100 | 3.3100 | 49,800 |
02 Jan 2024 | 3.5400 | 3.5900 | 3.5000 | 3.5500 | 3.5500 | 53,100 |
29 Dec 2023 | 3.6400 | 3.7700 | 3.4600 | 3.5600 | 3.5600 | 40,300 |
28 Dec 2023 | 3.7800 | 3.9000 | 3.6000 | 3.6400 | 3.6400 | 14,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |