Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 3.4500 | 3.5391 | 3.4500 | 3.5391 | 3.5391 | 1,199 |
20 May 2024 | 3.4400 | 3.5900 | 3.4000 | 3.4000 | 3.4000 | 53,200 |
17 May 2024 | 3.5900 | 3.7000 | 3.4500 | 3.4500 | 3.4500 | 67,300 |
16 May 2024 | 3.6600 | 3.7900 | 3.6000 | 3.6200 | 3.6200 | 26,200 |
15 May 2024 | 3.6400 | 3.7830 | 3.5800 | 3.5900 | 3.5900 | 61,100 |
14 May 2024 | 3.4500 | 3.7800 | 3.4500 | 3.6100 | 3.6100 | 90,400 |
13 May 2024 | 3.4900 | 3.7400 | 3.4500 | 3.5700 | 3.5700 | 40,500 |
10 May 2024 | 3.6600 | 3.6600 | 3.4310 | 3.5100 | 3.5100 | 47,700 |
09 May 2024 | 3.5500 | 3.6190 | 3.5000 | 3.5300 | 3.5300 | 11,400 |
08 May 2024 | 3.4200 | 3.7000 | 3.4200 | 3.5700 | 3.5700 | 32,900 |
07 May 2024 | 3.5500 | 3.6000 | 3.3500 | 3.4400 | 3.4400 | 84,100 |
06 May 2024 | 3.6800 | 3.7400 | 3.5100 | 3.5500 | 3.5500 | 51,300 |
03 May 2024 | 3.6300 | 3.7300 | 3.5200 | 3.6900 | 3.6900 | 51,800 |
02 May 2024 | 3.6100 | 3.6400 | 3.4000 | 3.6300 | 3.6300 | 48,000 |
01 May 2024 | 3.7000 | 3.7000 | 3.3720 | 3.5100 | 3.5100 | 62,500 |
30 Apr 2024 | 3.3400 | 3.7200 | 3.3400 | 3.6900 | 3.6900 | 98,300 |
29 Apr 2024 | 3.4300 | 3.5500 | 3.2650 | 3.3300 | 3.3300 | 141,300 |
26 Apr 2024 | 3.4900 | 3.5400 | 3.3600 | 3.4000 | 3.4000 | 64,800 |
25 Apr 2024 | 3.4000 | 3.5700 | 3.3470 | 3.5000 | 3.5000 | 46,300 |
24 Apr 2024 | 3.5000 | 3.6300 | 3.3100 | 3.4000 | 3.4000 | 60,500 |
23 Apr 2024 | 3.5000 | 3.5900 | 3.4500 | 3.5400 | 3.5400 | 75,400 |
22 Apr 2024 | 3.4500 | 3.6000 | 3.4110 | 3.5400 | 3.5400 | 37,500 |
19 Apr 2024 | 3.5100 | 3.6400 | 3.4000 | 3.4800 | 3.4800 | 101,300 |
18 Apr 2024 | 3.8200 | 3.8600 | 3.5100 | 3.5800 | 3.5800 | 189,100 |
17 Apr 2024 | 3.7700 | 3.9000 | 3.6150 | 3.8600 | 3.8600 | 129,200 |
16 Apr 2024 | 4.0000 | 4.0000 | 3.7000 | 3.8000 | 3.8000 | 118,600 |
15 Apr 2024 | 4.3600 | 4.3900 | 4.0000 | 4.0200 | 4.0200 | 135,900 |
12 Apr 2024 | 4.4700 | 4.6360 | 4.2820 | 4.4200 | 4.4200 | 138,700 |
11 Apr 2024 | 4.3500 | 4.5500 | 3.9000 | 4.3100 | 4.3100 | 295,700 |
10 Apr 2024 | 4.0000 | 4.4000 | 3.8800 | 4.3800 | 4.3800 | 245,200 |
09 Apr 2024 | 4.1100 | 4.1800 | 3.8600 | 4.0000 | 4.0000 | 106,700 |
08 Apr 2024 | 3.6400 | 4.3500 | 3.6000 | 4.1100 | 4.1100 | 272,400 |
05 Apr 2024 | 4.2600 | 4.3150 | 3.6100 | 3.6800 | 3.6800 | 313,100 |
04 Apr 2024 | 3.4100 | 4.5700 | 3.3050 | 4.3600 | 4.3600 | 685,000 |
03 Apr 2024 | 3.3700 | 3.4800 | 3.3400 | 3.4200 | 3.4200 | 63,500 |
02 Apr 2024 | 3.3000 | 3.4400 | 3.2000 | 3.4000 | 3.4000 | 57,500 |
01 Apr 2024 | 3.5500 | 3.5500 | 3.2300 | 3.3100 | 3.3100 | 291,700 |
28 Mar 2024 | 3.8800 | 3.9900 | 3.6500 | 3.6800 | 3.6800 | 99,000 |
27 Mar 2024 | 3.7000 | 3.9800 | 3.5800 | 3.8900 | 3.8900 | 122,700 |
26 Mar 2024 | 3.2300 | 4.1800 | 3.2300 | 3.6900 | 3.6900 | 643,400 |
25 Mar 2024 | 3.2700 | 3.2700 | 2.8500 | 2.9200 | 2.9200 | 424,000 |
22 Mar 2024 | 3.5000 | 3.5630 | 3.0500 | 3.3000 | 3.3000 | 373,300 |
21 Mar 2024 | 3.9200 | 4.3000 | 3.7600 | 3.8200 | 3.8200 | 255,900 |
20 Mar 2024 | 3.7700 | 3.9200 | 3.6650 | 3.8400 | 3.8400 | 62,100 |
19 Mar 2024 | 3.7700 | 3.9000 | 3.5200 | 3.7900 | 3.7900 | 158,300 |
18 Mar 2024 | 3.5000 | 4.0100 | 3.3800 | 3.7400 | 3.7400 | 210,400 |
15 Mar 2024 | 3.2900 | 3.6200 | 3.2900 | 3.4000 | 3.4000 | 106,300 |
14 Mar 2024 | 3.4100 | 3.4800 | 3.3100 | 3.4700 | 3.4700 | 124,500 |
13 Mar 2024 | 3.4800 | 3.7200 | 3.3800 | 3.4100 | 3.4100 | 53,200 |
12 Mar 2024 | 3.3300 | 3.5200 | 3.3050 | 3.4800 | 3.4800 | 98,000 |
11 Mar 2024 | 3.4000 | 3.4300 | 3.2240 | 3.3700 | 3.3700 | 158,900 |
08 Mar 2024 | 3.4600 | 3.6200 | 3.3290 | 3.4500 | 3.4500 | 58,800 |
07 Mar 2024 | 3.4700 | 3.6210 | 3.3700 | 3.4700 | 3.4700 | 61,700 |
06 Mar 2024 | 3.6700 | 3.7400 | 3.4000 | 3.4900 | 3.4900 | 129,200 |
05 Mar 2024 | 3.9400 | 4.0500 | 3.7000 | 3.7300 | 3.7300 | 83,400 |
04 Mar 2024 | 4.2200 | 4.3000 | 3.9400 | 4.0000 | 4.0000 | 164,300 |
01 Mar 2024 | 3.9500 | 4.1350 | 3.8600 | 4.1300 | 4.1300 | 83,400 |
29 Feb 2024 | 3.6500 | 3.9800 | 3.6500 | 3.9500 | 3.9500 | 103,200 |
28 Feb 2024 | 4.0400 | 4.1200 | 3.4500 | 3.6500 | 3.6500 | 192,700 |
27 Feb 2024 | 3.8500 | 4.1200 | 3.8200 | 4.0600 | 4.0600 | 81,100 |
26 Feb 2024 | 3.6500 | 3.8850 | 3.4400 | 3.7700 | 3.7700 | 130,200 |
23 Feb 2024 | 3.7100 | 3.8000 | 3.6200 | 3.6500 | 3.6500 | 92,000 |
22 Feb 2024 | 3.7500 | 3.8900 | 3.6300 | 3.7500 | 3.7500 | 62,500 |
21 Feb 2024 | 3.8600 | 3.9200 | 3.6600 | 3.7600 | 3.7600 | 55,900 |
20 Feb 2024 | 4.2000 | 4.2000 | 3.6200 | 3.7300 | 3.7300 | 368,900 |
16 Feb 2024 | 4.4000 | 4.4600 | 4.2000 | 4.2600 | 4.2600 | 100,200 |
15 Feb 2024 | 4.5000 | 4.5890 | 4.3200 | 4.4000 | 4.4000 | 191,000 |
14 Feb 2024 | 4.5000 | 4.6700 | 4.4200 | 4.4600 | 4.4600 | 85,200 |
13 Feb 2024 | 4.8500 | 4.9400 | 4.4500 | 4.5000 | 4.5000 | 70,900 |
12 Feb 2024 | 4.9000 | 5.0500 | 4.7850 | 4.9500 | 4.9500 | 129,400 |
09 Feb 2024 | 4.7400 | 5.0100 | 4.6700 | 4.9700 | 4.9700 | 120,000 |
08 Feb 2024 | 4.5600 | 4.8300 | 4.5500 | 4.7500 | 4.7500 | 56,100 |
07 Feb 2024 | 4.4900 | 4.6900 | 4.3700 | 4.5700 | 4.5700 | 157,200 |
06 Feb 2024 | 4.5700 | 4.5700 | 4.1000 | 4.3700 | 4.3700 | 234,300 |
05 Feb 2024 | 4.7500 | 4.8400 | 4.4500 | 4.5700 | 4.5700 | 180,900 |
02 Feb 2024 | 4.5200 | 4.8200 | 4.4030 | 4.8200 | 4.8200 | 170,900 |
01 Feb 2024 | 4.7300 | 4.8000 | 4.0400 | 4.5100 | 4.5100 | 423,800 |
31 Jan 2024 | 4.7700 | 5.0700 | 4.7600 | 4.8500 | 4.8500 | 92,600 |
30 Jan 2024 | 5.2100 | 5.2100 | 4.8200 | 4.8600 | 4.8600 | 166,600 |
29 Jan 2024 | 5.0100 | 5.1900 | 4.7700 | 5.1000 | 5.1000 | 435,200 |
26 Jan 2024 | 5.2100 | 5.2600 | 5.0400 | 5.0400 | 5.0400 | 104,900 |
25 Jan 2024 | 5.2700 | 5.4600 | 5.0600 | 5.2300 | 5.2300 | 152,500 |
24 Jan 2024 | 5.6200 | 5.6300 | 5.2000 | 5.2900 | 5.2900 | 133,900 |
23 Jan 2024 | 5.3500 | 5.6500 | 5.2000 | 5.4700 | 5.4700 | 274,000 |
22 Jan 2024 | 5.0800 | 5.4100 | 5.0800 | 5.3700 | 5.3700 | 258,200 |
19 Jan 2024 | 5.0000 | 5.0800 | 4.8700 | 5.0700 | 5.0700 | 127,000 |
18 Jan 2024 | 5.2000 | 5.2000 | 4.8150 | 4.9800 | 4.9800 | 180,000 |
17 Jan 2024 | 5.1000 | 5.1600 | 4.8700 | 5.1100 | 5.1100 | 130,000 |
16 Jan 2024 | 4.8900 | 5.3000 | 4.8200 | 5.2300 | 5.2300 | 271,000 |
12 Jan 2024 | 5.0100 | 5.0100 | 4.6870 | 4.8200 | 4.8200 | 190,000 |
11 Jan 2024 | 5.3300 | 5.4120 | 4.9100 | 4.9700 | 4.9700 | 251,300 |
10 Jan 2024 | 5.3600 | 5.6000 | 5.1000 | 5.4000 | 5.4000 | 202,500 |
09 Jan 2024 | 5.4100 | 5.7700 | 5.3140 | 5.3700 | 5.3700 | 270,000 |
08 Jan 2024 | 4.9900 | 5.5450 | 4.9000 | 5.3600 | 5.3600 | 335,800 |
05 Jan 2024 | 5.1100 | 5.3500 | 4.8600 | 5.0500 | 5.0500 | 307,700 |
04 Jan 2024 | 4.9400 | 5.1220 | 4.6400 | 4.9700 | 4.9700 | 332,500 |
03 Jan 2024 | 5.2200 | 5.4030 | 4.8800 | 4.9800 | 4.9800 | 427,700 |
02 Jan 2024 | 5.7800 | 6.1510 | 5.2400 | 5.4300 | 5.4300 | 497,200 |
29 Dec 2023 | 6.3900 | 6.4190 | 5.3900 | 5.7600 | 5.7600 | 513,700 |
28 Dec 2023 | 7.1200 | 7.1200 | 6.1600 | 6.3600 | 6.3600 | 460,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |