Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2.8300 | 3.1800 | 2.8000 | 2.8200 | 2.8200 | 236,800 |
07 May 2024 | 2.9600 | 3.0500 | 2.8000 | 2.8000 | 2.8000 | 181,300 |
06 May 2024 | 3.2000 | 3.2000 | 2.9400 | 2.9400 | 2.9400 | 210,900 |
03 May 2024 | 3.2300 | 3.2900 | 3.1000 | 3.2000 | 3.2000 | 109,300 |
02 May 2024 | 3.2900 | 3.3000 | 3.1400 | 3.1800 | 3.1800 | 89,200 |
01 May 2024 | 3.0900 | 3.2900 | 3.0600 | 3.2600 | 3.2600 | 79,100 |
30 Apr 2024 | 2.9100 | 3.1500 | 2.9000 | 3.0600 | 3.0600 | 113,000 |
29 Apr 2024 | 3.0000 | 3.0700 | 2.9000 | 2.9000 | 2.9000 | 114,700 |
26 Apr 2024 | 2.9700 | 3.0800 | 2.9400 | 2.9900 | 2.9900 | 116,200 |
25 Apr 2024 | 3.0100 | 3.1000 | 2.9000 | 2.9800 | 2.9800 | 107,200 |
24 Apr 2024 | 3.0100 | 3.1300 | 2.9000 | 3.0200 | 3.0200 | 78,700 |
23 Apr 2024 | 3.1500 | 3.1900 | 3.0100 | 3.0600 | 3.0600 | 77,800 |
22 Apr 2024 | 3.0500 | 3.1500 | 2.9500 | 3.0900 | 3.0900 | 111,600 |
19 Apr 2024 | 3.0000 | 3.0800 | 2.9500 | 3.0200 | 3.0200 | 139,500 |
18 Apr 2024 | 3.2000 | 3.2000 | 2.9800 | 3.0200 | 3.0200 | 126,100 |
17 Apr 2024 | 3.3000 | 3.3600 | 3.1700 | 3.2000 | 3.2000 | 98,300 |
16 Apr 2024 | 3.3400 | 3.4200 | 3.2700 | 3.3300 | 3.3300 | 93,400 |
15 Apr 2024 | 3.4300 | 3.6000 | 3.0000 | 3.4800 | 3.4800 | 735,400 |
12 Apr 2024 | 3.7200 | 3.8100 | 3.6600 | 3.6900 | 3.6900 | 93,800 |
11 Apr 2024 | 3.6900 | 3.8000 | 3.6200 | 3.7900 | 3.7900 | 180,600 |
10 Apr 2024 | 3.5600 | 3.6800 | 3.5000 | 3.6800 | 3.6800 | 65,700 |
09 Apr 2024 | 3.6300 | 3.6800 | 3.4900 | 3.6400 | 3.6400 | 127,700 |
08 Apr 2024 | 3.5600 | 3.6400 | 3.4400 | 3.6300 | 3.6300 | 86,000 |
05 Apr 2024 | 3.6000 | 3.6100 | 3.4300 | 3.5800 | 3.5800 | 143,800 |
04 Apr 2024 | 3.6500 | 3.9300 | 3.5200 | 3.6200 | 3.6200 | 443,500 |
03 Apr 2024 | 3.4300 | 3.7000 | 3.3600 | 3.6600 | 3.6600 | 202,100 |
02 Apr 2024 | 3.2800 | 3.4800 | 3.2600 | 3.4700 | 3.4700 | 216,600 |
01 Apr 2024 | 3.7400 | 3.7400 | 3.2500 | 3.3800 | 3.3800 | 424,800 |
28 Mar 2024 | 3.7800 | 3.9200 | 3.4400 | 3.7800 | 3.7800 | 564,400 |
27 Mar 2024 | 4.0000 | 4.0500 | 3.5900 | 3.9000 | 3.9000 | 658,400 |
26 Mar 2024 | 3.2000 | 4.0700 | 3.2000 | 3.8300 | 3.8300 | 1,532,400 |
25 Mar 2024 | 2.9400 | 3.1900 | 2.8600 | 3.1400 | 3.1400 | 230,900 |
22 Mar 2024 | 2.7600 | 2.9000 | 2.6700 | 2.8900 | 2.8900 | 218,000 |
21 Mar 2024 | 2.9000 | 2.9500 | 2.6900 | 2.7600 | 2.7600 | 384,200 |
20 Mar 2024 | 2.9100 | 2.9100 | 2.6800 | 2.8000 | 2.8000 | 426,600 |
19 Mar 2024 | 3.1100 | 3.2100 | 2.7800 | 2.8400 | 2.8400 | 430,300 |
18 Mar 2024 | 3.2800 | 3.3500 | 3.0200 | 3.0800 | 3.0800 | 222,800 |
15 Mar 2024 | 2.8300 | 3.1600 | 2.8000 | 3.1500 | 3.1500 | 310,500 |
14 Mar 2024 | 3.1200 | 3.1200 | 2.8100 | 2.8900 | 2.8900 | 362,000 |
13 Mar 2024 | 3.0900 | 3.2300 | 3.0200 | 3.1400 | 3.1400 | 194,000 |
12 Mar 2024 | 3.4000 | 3.4000 | 3.0600 | 3.1100 | 3.1100 | 369,500 |
11 Mar 2024 | 3.4700 | 3.4700 | 3.3100 | 3.3200 | 3.3200 | 286,400 |
08 Mar 2024 | 3.8100 | 3.8100 | 3.3200 | 3.5000 | 3.5000 | 346,800 |
07 Mar 2024 | 3.7800 | 3.8300 | 3.7100 | 3.7600 | 3.7600 | 127,700 |
06 Mar 2024 | 3.8100 | 3.8500 | 3.7500 | 3.8200 | 3.8200 | 104,400 |
05 Mar 2024 | 3.8000 | 3.8600 | 3.7200 | 3.7900 | 3.7900 | 124,800 |
04 Mar 2024 | 3.8100 | 3.8100 | 3.7000 | 3.8000 | 3.8000 | 135,000 |
01 Mar 2024 | 3.7600 | 3.8600 | 3.7500 | 3.8000 | 3.8000 | 135,800 |
29 Feb 2024 | 3.8700 | 3.9100 | 3.7500 | 3.8100 | 3.8100 | 165,500 |
28 Feb 2024 | 3.9900 | 4.0900 | 3.8000 | 3.8700 | 3.8700 | 289,700 |
27 Feb 2024 | 4.3300 | 4.3300 | 3.9700 | 4.0100 | 4.0100 | 516,400 |
26 Feb 2024 | 4.3700 | 4.4500 | 4.2200 | 4.3500 | 4.3500 | 152,200 |
23 Feb 2024 | 4.3400 | 4.3700 | 4.2500 | 4.3700 | 4.3700 | 105,600 |
22 Feb 2024 | 4.2300 | 4.3300 | 4.1900 | 4.3300 | 4.3300 | 114,600 |
21 Feb 2024 | 4.3800 | 4.4300 | 4.1700 | 4.2500 | 4.2500 | 113,000 |
20 Feb 2024 | 4.3400 | 4.5000 | 4.3000 | 4.3900 | 4.3900 | 202,500 |
16 Feb 2024 | 4.3100 | 4.3500 | 4.2000 | 4.3000 | 4.3000 | 170,900 |
15 Feb 2024 | 4.5500 | 4.5900 | 4.0500 | 4.2900 | 4.2900 | 471,200 |
14 Feb 2024 | 4.6400 | 4.7200 | 4.3200 | 4.4600 | 4.4600 | 392,000 |
13 Feb 2024 | 4.4400 | 4.8300 | 4.3600 | 4.7000 | 4.7000 | 636,100 |
12 Feb 2024 | 4.4000 | 4.4300 | 4.2400 | 4.3800 | 4.3800 | 219,400 |
09 Feb 2024 | 4.3500 | 4.4800 | 4.2500 | 4.4000 | 4.4000 | 192,000 |
08 Feb 2024 | 4.1200 | 4.3400 | 4.0700 | 4.3300 | 4.3300 | 219,800 |
07 Feb 2024 | 4.0000 | 4.3700 | 3.9600 | 4.1800 | 4.1800 | 452,400 |
06 Feb 2024 | 3.7900 | 4.0000 | 3.7600 | 3.9600 | 3.9600 | 210,200 |
05 Feb 2024 | 3.8700 | 3.9100 | 3.7000 | 3.8000 | 3.8000 | 273,300 |
02 Feb 2024 | 3.8300 | 3.8600 | 3.6300 | 3.8100 | 3.8100 | 1,396,200 |
01 Feb 2024 | 3.8600 | 3.9100 | 3.7200 | 3.8100 | 3.8100 | 445,500 |
31 Jan 2024 | 4.0200 | 4.1200 | 3.8200 | 3.8800 | 3.8800 | 206,100 |
30 Jan 2024 | 4.1000 | 4.1200 | 3.9600 | 4.0200 | 4.0200 | 486,700 |
29 Jan 2024 | 3.8700 | 4.1400 | 3.8500 | 4.1300 | 4.1300 | 256,700 |
26 Jan 2024 | 3.9000 | 3.9300 | 3.8100 | 3.8700 | 3.8700 | 189,900 |
25 Jan 2024 | 3.9400 | 3.9400 | 3.7600 | 3.8900 | 3.8900 | 287,100 |
24 Jan 2024 | 4.0300 | 4.1200 | 3.8300 | 3.8900 | 3.8900 | 313,500 |
23 Jan 2024 | 3.9500 | 4.0900 | 3.8900 | 4.0600 | 4.0600 | 361,900 |
22 Jan 2024 | 4.1000 | 4.1500 | 3.8900 | 3.9000 | 3.9000 | 264,400 |
19 Jan 2024 | 4.1000 | 4.1500 | 3.9300 | 4.1100 | 4.1100 | 235,400 |
18 Jan 2024 | 3.9500 | 4.0700 | 3.8500 | 4.0700 | 4.0700 | 319,500 |
17 Jan 2024 | 3.8900 | 4.0200 | 3.8700 | 3.9200 | 3.9200 | 247,400 |
16 Jan 2024 | 4.1700 | 4.2400 | 3.9600 | 3.9900 | 3.9900 | 245,100 |
12 Jan 2024 | 4.0300 | 4.1900 | 4.0300 | 4.1700 | 4.1700 | 246,600 |
11 Jan 2024 | 4.1400 | 4.1700 | 4.0000 | 4.0300 | 4.0300 | 200,900 |
10 Jan 2024 | 4.3000 | 4.4400 | 4.0600 | 4.1400 | 4.1400 | 422,100 |
09 Jan 2024 | 5.0700 | 5.1400 | 4.2600 | 4.3000 | 4.3000 | 922,600 |
08 Jan 2024 | 5.1800 | 5.2100 | 4.8000 | 5.1400 | 5.1400 | 491,700 |
05 Jan 2024 | 5.4900 | 5.5800 | 5.1700 | 5.1900 | 5.1900 | 323,200 |
04 Jan 2024 | 5.2200 | 5.6700 | 5.2100 | 5.5200 | 5.5200 | 547,200 |
03 Jan 2024 | 5.3800 | 5.3800 | 5.1800 | 5.2600 | 5.2600 | 233,500 |
02 Jan 2024 | 5.0100 | 5.3400 | 5.0000 | 5.3100 | 5.3100 | 324,400 |
29 Dec 2023 | 5.0600 | 5.2300 | 5.0300 | 5.1500 | 5.1500 | 395,300 |
28 Dec 2023 | 5.1900 | 5.4400 | 4.9600 | 5.0100 | 5.0100 | 594,900 |
27 Dec 2023 | 5.1600 | 5.3000 | 4.8600 | 5.1400 | 5.1400 | 1,052,000 |
26 Dec 2023 | 4.7100 | 5.4000 | 4.7000 | 5.1000 | 5.1000 | 1,692,900 |
22 Dec 2023 | 4.3000 | 4.7200 | 4.1900 | 4.6400 | 4.6400 | 3,508,300 |
21 Dec 2023 | 3.7900 | 3.9800 | 3.7200 | 3.8500 | 3.8500 | 496,800 |
20 Dec 2023 | 3.6800 | 3.9000 | 3.6100 | 3.6700 | 3.6700 | 392,300 |
19 Dec 2023 | 3.6300 | 3.7700 | 3.6000 | 3.6200 | 3.6200 | 339,400 |
18 Dec 2023 | 3.8000 | 3.8800 | 3.5600 | 3.5600 | 3.5600 | 357,500 |
15 Dec 2023 | 3.8600 | 3.8900 | 3.6900 | 3.7800 | 3.7800 | 243,700 |
14 Dec 2023 | 4.0300 | 4.0300 | 3.7600 | 3.8000 | 3.8000 | 390,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |