Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 4.0200 | 4.0300 | 3.7001 | 3.7700 | 3.7700 | 2,251,928 |
01 May 2024 | 3.8100 | 4.0900 | 3.7550 | 3.9100 | 3.9100 | 3,660,800 |
30 Apr 2024 | 3.7700 | 3.8500 | 3.6800 | 3.8200 | 3.8200 | 2,281,200 |
29 Apr 2024 | 3.5900 | 3.9050 | 3.5900 | 3.8500 | 3.8500 | 2,164,700 |
26 Apr 2024 | 3.4200 | 3.7000 | 3.4200 | 3.5900 | 3.5900 | 1,720,600 |
25 Apr 2024 | 3.3800 | 3.4600 | 3.2950 | 3.4000 | 3.4000 | 1,079,700 |
24 Apr 2024 | 3.4000 | 3.4650 | 3.3320 | 3.4500 | 3.4500 | 1,186,200 |
23 Apr 2024 | 3.3700 | 3.5380 | 3.3650 | 3.4500 | 3.4500 | 1,663,100 |
22 Apr 2024 | 3.1200 | 3.3300 | 3.1000 | 3.3100 | 3.3100 | 2,423,600 |
19 Apr 2024 | 3.1300 | 3.2000 | 3.0600 | 3.1000 | 3.1000 | 1,159,700 |
18 Apr 2024 | 3.1900 | 3.2700 | 3.1200 | 3.1500 | 3.1500 | 978,800 |
17 Apr 2024 | 3.2000 | 3.3150 | 3.1400 | 3.1600 | 3.1600 | 1,081,300 |
16 Apr 2024 | 3.1200 | 3.2600 | 3.0600 | 3.2000 | 3.2000 | 1,629,700 |
15 Apr 2024 | 3.2300 | 3.3100 | 3.0700 | 3.1100 | 3.1100 | 1,939,900 |
12 Apr 2024 | 3.4400 | 3.4500 | 3.1700 | 3.2500 | 3.2500 | 2,488,400 |
11 Apr 2024 | 3.4200 | 3.4900 | 3.3250 | 3.4600 | 3.4600 | 1,518,500 |
10 Apr 2024 | 3.4500 | 3.5200 | 3.3300 | 3.4200 | 3.4200 | 1,652,000 |
09 Apr 2024 | 3.5900 | 3.7200 | 3.5400 | 3.5700 | 3.5700 | 2,389,600 |
08 Apr 2024 | 3.5200 | 3.7000 | 3.5200 | 3.5900 | 3.5900 | 1,024,700 |
05 Apr 2024 | 3.4700 | 3.5900 | 3.4200 | 3.5450 | 3.5450 | 1,872,400 |
04 Apr 2024 | 3.7000 | 3.9200 | 3.5000 | 3.5100 | 3.5100 | 3,427,700 |
03 Apr 2024 | 3.5900 | 3.7350 | 3.5600 | 3.6000 | 3.6000 | 1,906,500 |
02 Apr 2024 | 3.8000 | 3.8100 | 3.5800 | 3.5900 | 3.5900 | 2,114,500 |
01 Apr 2024 | 3.9700 | 3.9800 | 3.7450 | 3.8900 | 3.8900 | 2,222,800 |
28 Mar 2024 | 3.8400 | 3.9900 | 3.7400 | 3.9100 | 3.9100 | 3,604,800 |
27 Mar 2024 | 3.6900 | 3.8600 | 3.6200 | 3.8400 | 3.8400 | 2,920,400 |
26 Mar 2024 | 3.5500 | 3.8300 | 3.5200 | 3.6600 | 3.6600 | 4,029,200 |
25 Mar 2024 | 3.4900 | 3.6500 | 3.4900 | 3.5000 | 3.5000 | 1,236,100 |
22 Mar 2024 | 3.6600 | 3.6600 | 3.4200 | 3.5500 | 3.5500 | 2,083,300 |
21 Mar 2024 | 3.6500 | 3.7400 | 3.5600 | 3.6500 | 3.6500 | 2,206,500 |
20 Mar 2024 | 3.4600 | 3.6300 | 3.3850 | 3.5800 | 3.5800 | 3,326,300 |
19 Mar 2024 | 3.1000 | 3.4400 | 3.0500 | 3.4200 | 3.4200 | 5,759,400 |
18 Mar 2024 | 3.2100 | 3.2300 | 3.0450 | 3.1100 | 3.1100 | 1,477,000 |
15 Mar 2024 | 3.1400 | 3.2050 | 3.0500 | 3.1600 | 3.1600 | 1,943,700 |
14 Mar 2024 | 3.2500 | 3.3000 | 3.1000 | 3.1300 | 3.1300 | 3,333,000 |
13 Mar 2024 | 3.3600 | 3.3950 | 3.2400 | 3.2500 | 3.2500 | 2,318,400 |
12 Mar 2024 | 3.4500 | 3.5200 | 3.2800 | 3.3600 | 3.3600 | 3,481,400 |
11 Mar 2024 | 3.6400 | 3.6800 | 3.3650 | 3.3800 | 3.3800 | 4,412,900 |
08 Mar 2024 | 3.9100 | 3.9650 | 3.6100 | 3.6600 | 3.6600 | 4,125,600 |
07 Mar 2024 | 3.6300 | 4.0150 | 3.6300 | 3.9000 | 3.9000 | 5,558,100 |
06 Mar 2024 | 3.8300 | 4.1000 | 3.2650 | 3.6600 | 3.6600 | 12,747,800 |
05 Mar 2024 | 3.1800 | 3.9700 | 3.0800 | 3.7300 | 3.7300 | 16,010,700 |
04 Mar 2024 | 2.7600 | 3.2400 | 2.7400 | 3.2000 | 3.2000 | 17,700,300 |
01 Mar 2024 | 2.1600 | 2.8800 | 2.1300 | 2.7600 | 2.7600 | 36,876,400 |
29 Feb 2024 | 1.7500 | 1.8000 | 1.7200 | 1.7700 | 1.7700 | 4,609,700 |
28 Feb 2024 | 1.7600 | 1.7800 | 1.6800 | 1.7100 | 1.7100 | 1,389,600 |
27 Feb 2024 | 1.5600 | 1.7700 | 1.5600 | 1.7650 | 1.7650 | 3,291,200 |
26 Feb 2024 | 1.6400 | 1.6600 | 1.5200 | 1.5800 | 1.5800 | 5,302,800 |
23 Feb 2024 | 1.7000 | 1.7000 | 1.6050 | 1.6700 | 1.6700 | 2,621,000 |
22 Feb 2024 | 1.7100 | 1.7200 | 1.6500 | 1.6900 | 1.6900 | 1,013,600 |
21 Feb 2024 | 1.7600 | 1.7600 | 1.6000 | 1.6900 | 1.6900 | 3,612,200 |
20 Feb 2024 | 1.7900 | 1.8300 | 1.7350 | 1.7800 | 1.7800 | 1,987,400 |
16 Feb 2024 | 1.7900 | 1.8300 | 1.7200 | 1.8200 | 1.8200 | 2,899,500 |
15 Feb 2024 | 1.8000 | 1.8900 | 1.7500 | 1.8100 | 1.8100 | 3,054,900 |
14 Feb 2024 | 1.8900 | 1.9400 | 1.7900 | 1.7900 | 1.7900 | 3,173,000 |
13 Feb 2024 | 1.9100 | 1.9100 | 1.8300 | 1.8700 | 1.8700 | 2,455,700 |
12 Feb 2024 | 1.8800 | 1.9700 | 1.8400 | 1.9500 | 1.9500 | 1,743,500 |
09 Feb 2024 | 1.8900 | 1.9050 | 1.8200 | 1.8800 | 1.8800 | 1,346,700 |
08 Feb 2024 | 1.7900 | 1.8700 | 1.7700 | 1.8400 | 1.8400 | 1,591,500 |
07 Feb 2024 | 1.9000 | 1.9100 | 1.7900 | 1.8000 | 1.8000 | 1,840,200 |
06 Feb 2024 | 1.8200 | 1.9200 | 1.8100 | 1.9000 | 1.9000 | 1,790,900 |
05 Feb 2024 | 1.8100 | 1.8600 | 1.7800 | 1.8100 | 1.8100 | 1,005,900 |
02 Feb 2024 | 1.8100 | 1.8600 | 1.7800 | 1.8300 | 1.8300 | 1,404,100 |
01 Feb 2024 | 1.9600 | 1.9650 | 1.7800 | 1.8400 | 1.8400 | 5,185,800 |
31 Jan 2024 | 2.0200 | 2.0310 | 1.9000 | 1.9200 | 1.9200 | 1,930,600 |
30 Jan 2024 | 2.0800 | 2.0970 | 2.0100 | 2.0400 | 2.0400 | 1,577,600 |
29 Jan 2024 | 2.0100 | 2.1300 | 1.9900 | 2.0800 | 2.0800 | 1,518,700 |
26 Jan 2024 | 2.0000 | 2.0800 | 1.9900 | 2.0200 | 2.0200 | 1,421,100 |
25 Jan 2024 | 1.9400 | 2.0550 | 1.9250 | 1.9800 | 1.9800 | 1,989,700 |
24 Jan 2024 | 1.9400 | 1.9450 | 1.8350 | 1.9200 | 1.9200 | 1,496,600 |
23 Jan 2024 | 1.9500 | 1.9890 | 1.8950 | 1.9200 | 1.9200 | 1,189,900 |
22 Jan 2024 | 1.8600 | 1.9700 | 1.8500 | 1.9000 | 1.9000 | 1,620,400 |
19 Jan 2024 | 1.8300 | 1.8600 | 1.7620 | 1.8400 | 1.8400 | 1,898,200 |
18 Jan 2024 | 1.7600 | 1.8200 | 1.7400 | 1.8100 | 1.8100 | 1,925,700 |
17 Jan 2024 | 1.6800 | 1.7400 | 1.6800 | 1.7300 | 1.7300 | 1,143,700 |
16 Jan 2024 | 1.7000 | 1.7600 | 1.6100 | 1.7200 | 1.7200 | 3,856,800 |
12 Jan 2024 | 1.8400 | 1.8600 | 1.7150 | 1.7500 | 1.7500 | 4,330,000 |
11 Jan 2024 | 1.9500 | 1.9500 | 1.7820 | 1.8500 | 1.8500 | 3,504,800 |
10 Jan 2024 | 1.9500 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 2,356,300 |
09 Jan 2024 | 1.9600 | 1.9900 | 1.9300 | 1.9400 | 1.9400 | 1,004,500 |
08 Jan 2024 | 1.9900 | 2.0500 | 1.9600 | 1.9800 | 1.9800 | 1,147,900 |
05 Jan 2024 | 1.9400 | 2.0600 | 1.9000 | 1.9800 | 1.9800 | 2,365,000 |
04 Jan 2024 | 1.8500 | 2.0050 | 1.8000 | 1.9600 | 1.9600 | 2,628,100 |
03 Jan 2024 | 1.9500 | 1.9500 | 1.8700 | 1.9000 | 1.9000 | 2,161,000 |
02 Jan 2024 | 1.9800 | 2.0490 | 1.9300 | 1.9700 | 1.9700 | 3,669,700 |
29 Dec 2023 | 2.0800 | 2.0950 | 1.9800 | 2.0100 | 2.0100 | 1,856,700 |
28 Dec 2023 | 2.1000 | 2.1850 | 2.0500 | 2.0800 | 2.0800 | 2,348,300 |
27 Dec 2023 | 2.1400 | 2.1710 | 2.0600 | 2.1000 | 2.1000 | 2,435,400 |
26 Dec 2023 | 2.1900 | 2.2300 | 2.1300 | 2.1350 | 2.1350 | 2,181,500 |
22 Dec 2023 | 2.2300 | 2.2900 | 2.1900 | 2.1900 | 2.1900 | 1,457,100 |
21 Dec 2023 | 2.2500 | 2.2800 | 2.1900 | 2.2400 | 2.2400 | 2,071,500 |
20 Dec 2023 | 2.3500 | 2.3700 | 2.1850 | 2.1900 | 2.1900 | 3,395,000 |
19 Dec 2023 | 2.3300 | 2.4400 | 2.3200 | 2.3900 | 2.3900 | 2,687,500 |
18 Dec 2023 | 2.3500 | 2.4100 | 2.2700 | 2.3600 | 2.3600 | 1,855,500 |
15 Dec 2023 | 2.4900 | 2.4950 | 2.3000 | 2.3600 | 2.3600 | 2,542,500 |
14 Dec 2023 | 2.4100 | 2.5450 | 2.3900 | 2.4800 | 2.4800 | 5,402,500 |
13 Dec 2023 | 2.2400 | 2.3800 | 2.1800 | 2.3600 | 2.3600 | 4,696,800 |
12 Dec 2023 | 2.3000 | 2.3000 | 2.2000 | 2.2600 | 2.2600 | 1,606,200 |
11 Dec 2023 | 2.3700 | 2.3750 | 2.2500 | 2.3300 | 2.3300 | 1,885,700 |
08 Dec 2023 | 2.2500 | 2.4000 | 2.2150 | 2.3650 | 2.3650 | 2,210,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |