Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 3.680 | 3.720 | 3.650 | 3.690 | 3.690 | 932,582 |
03 May 2024 | 3.690 | 3.720 | 3.670 | 3.680 | 3.680 | 858,000 |
02 May 2024 | 3.700 | 3.710 | 3.660 | 3.690 | 3.690 | 797,990 |
30 Apr 2024 | 3.660 | 3.720 | 3.660 | 3.700 | 3.700 | 2,055,000 |
29 Apr 2024 | 3.650 | 3.710 | 3.620 | 3.640 | 3.640 | 1,078,000 |
26 Apr 2024 | 3.680 | 3.750 | 3.660 | 3.680 | 3.680 | 1,036,000 |
25 Apr 2024 | 3.640 | 3.670 | 3.620 | 3.660 | 3.660 | 734,000 |
24 Apr 2024 | 3.630 | 3.650 | 3.620 | 3.640 | 3.640 | 498,000 |
23 Apr 2024 | 3.610 | 3.680 | 3.610 | 3.610 | 3.610 | 940,000 |
22 Apr 2024 | 3.650 | 3.670 | 3.610 | 3.630 | 3.630 | 1,716,000 |
19 Apr 2024 | 3.630 | 3.660 | 3.610 | 3.610 | 3.610 | 426,000 |
18 Apr 2024 | 3.690 | 3.690 | 3.610 | 3.670 | 3.670 | 1,000,000 |
17 Apr 2024 | 3.600 | 3.700 | 3.600 | 3.690 | 3.690 | 1,440,000 |
16 Apr 2024 | 3.550 | 3.630 | 3.510 | 3.570 | 3.570 | 1,172,000 |
15 Apr 2024 | 3.600 | 3.670 | 3.550 | 3.570 | 3.570 | 712,000 |
12 Apr 2024 | 3.680 | 3.690 | 3.630 | 3.660 | 3.660 | 1,372,000 |
11 Apr 2024 | 3.660 | 3.700 | 3.650 | 3.680 | 3.680 | 1,192,000 |
10 Apr 2024 | 3.650 | 3.680 | 3.620 | 3.630 | 3.630 | 742,000 |
09 Apr 2024 | 3.600 | 3.660 | 3.570 | 3.650 | 3.650 | 744,000 |
08 Apr 2024 | 3.600 | 3.660 | 3.550 | 3.580 | 3.580 | 624,000 |
05 Apr 2024 | 3.530 | 3.630 | 3.480 | 3.570 | 3.570 | 1,614,000 |
03 Apr 2024 | 3.460 | 3.640 | 3.460 | 3.550 | 3.550 | 1,611,871 |
02 Apr 2024 | 3.360 | 3.550 | 3.320 | 3.460 | 3.460 | 3,758,030 |
28 Mar 2024 | 3.470 | 3.480 | 3.360 | 3.360 | 3.360 | 14,298,000 |
27 Mar 2024 | 3.500 | 3.600 | 3.430 | 3.460 | 3.460 | 4,490,000 |
26 Mar 2024 | 3.510 | 3.510 | 3.340 | 3.410 | 3.410 | 3,884,000 |
25 Mar 2024 | 3.580 | 3.580 | 3.480 | 3.480 | 3.480 | 898,000 |
22 Mar 2024 | 3.590 | 3.590 | 3.480 | 3.550 | 3.550 | 1,492,000 |
21 Mar 2024 | 3.620 | 3.630 | 3.510 | 3.590 | 3.590 | 1,650,077 |
20 Mar 2024 | 3.660 | 3.660 | 3.600 | 3.620 | 3.620 | 644,000 |
19 Mar 2024 | 3.700 | 3.700 | 3.610 | 3.700 | 3.700 | 798,000 |
18 Mar 2024 | 3.700 | 3.730 | 3.670 | 3.680 | 3.680 | 994,000 |
15 Mar 2024 | 3.700 | 3.730 | 3.580 | 3.700 | 3.700 | 1,100,000 |
14 Mar 2024 | 3.750 | 3.770 | 3.660 | 3.700 | 3.700 | 524,000 |
13 Mar 2024 | 3.670 | 3.720 | 3.660 | 3.700 | 3.700 | 874,000 |
12 Mar 2024 | 3.770 | 3.770 | 3.650 | 3.670 | 3.670 | 1,920,000 |
11 Mar 2024 | 3.690 | 3.780 | 3.600 | 3.770 | 3.770 | 3,100,000 |
08 Mar 2024 | 3.600 | 3.680 | 3.570 | 3.670 | 3.670 | 2,346,000 |
07 Mar 2024 | 3.490 | 3.640 | 3.460 | 3.640 | 3.640 | 2,680,000 |
06 Mar 2024 | 3.460 | 3.510 | 3.450 | 3.490 | 3.490 | 674,000 |
05 Mar 2024 | 3.470 | 3.500 | 3.430 | 3.460 | 3.460 | 1,125,000 |
04 Mar 2024 | 3.490 | 3.560 | 3.460 | 3.490 | 3.490 | 1,306,000 |
01 Mar 2024 | 3.480 | 3.480 | 3.420 | 3.460 | 3.460 | 754,000 |
29 Feb 2024 | 3.500 | 3.600 | 3.490 | 3.490 | 3.490 | 1,614,000 |
28 Feb 2024 | 3.550 | 3.640 | 3.500 | 3.500 | 3.500 | 5,274,000 |
27 Feb 2024 | 3.400 | 3.500 | 3.350 | 3.440 | 3.440 | 1,136,000 |
26 Feb 2024 | 3.470 | 3.470 | 3.390 | 3.400 | 3.400 | 524,000 |
23 Feb 2024 | 3.510 | 3.510 | 3.440 | 3.450 | 3.450 | 1,046,000 |
22 Feb 2024 | 3.500 | 3.530 | 3.430 | 3.500 | 3.500 | 1,614,000 |
21 Feb 2024 | 3.460 | 3.600 | 3.440 | 3.500 | 3.500 | 2,074,000 |
20 Feb 2024 | 3.540 | 3.560 | 3.440 | 3.500 | 3.500 | 1,191,500 |
19 Feb 2024 | 3.390 | 3.570 | 3.380 | 3.570 | 3.570 | 3,170,000 |
16 Feb 2024 | 3.390 | 3.420 | 3.370 | 3.420 | 3.420 | 926,000 |
15 Feb 2024 | 3.330 | 3.370 | 3.300 | 3.350 | 3.350 | 600,000 |
14 Feb 2024 | 3.450 | 3.450 | 3.250 | 3.380 | 3.380 | 2,094,000 |
09 Feb 2024 | 3.500 | 3.500 | 3.280 | 3.440 | 3.440 | 2,776,000 |
08 Feb 2024 | 3.600 | 3.610 | 3.540 | 3.600 | 3.600 | 552,000 |
07 Feb 2024 | 3.600 | 3.650 | 3.530 | 3.610 | 3.610 | 1,232,644 |
06 Feb 2024 | 3.580 | 3.600 | 3.440 | 3.580 | 3.580 | 2,569,823 |
05 Feb 2024 | 3.520 | 3.580 | 3.440 | 3.560 | 3.560 | 2,086,000 |
02 Feb 2024 | 3.580 | 3.600 | 3.520 | 3.560 | 3.560 | 2,064,000 |
01 Feb 2024 | 3.400 | 3.570 | 3.400 | 3.550 | 3.550 | 4,396,970 |
31 Jan 2024 | 3.300 | 3.440 | 3.300 | 3.400 | 3.400 | 2,124,000 |
30 Jan 2024 | 3.300 | 3.330 | 3.260 | 3.270 | 3.270 | 558,000 |
29 Jan 2024 | 3.320 | 3.360 | 3.290 | 3.360 | 3.360 | 706,000 |
26 Jan 2024 | 3.230 | 3.360 | 3.230 | 3.310 | 3.310 | 1,366,000 |
25 Jan 2024 | 3.260 | 3.290 | 3.250 | 3.290 | 3.290 | 778,000 |
24 Jan 2024 | 3.160 | 3.270 | 3.160 | 3.210 | 3.210 | 864,000 |
23 Jan 2024 | 3.100 | 3.200 | 3.100 | 3.140 | 3.140 | 662,000 |
22 Jan 2024 | 3.210 | 3.300 | 3.060 | 3.090 | 3.090 | 1,144,000 |
19 Jan 2024 | 3.240 | 3.240 | 3.170 | 3.210 | 3.210 | 492,000 |
18 Jan 2024 | 3.150 | 3.260 | 3.120 | 3.240 | 3.240 | 694,000 |
17 Jan 2024 | 3.230 | 3.230 | 3.150 | 3.150 | 3.150 | 798,000 |
16 Jan 2024 | 3.330 | 3.340 | 3.260 | 3.280 | 3.280 | 622,000 |
15 Jan 2024 | 3.220 | 3.330 | 3.220 | 3.300 | 3.300 | 1,274,000 |
12 Jan 2024 | 3.140 | 3.280 | 3.140 | 3.280 | 3.280 | 956,000 |
11 Jan 2024 | 3.160 | 3.190 | 3.130 | 3.160 | 3.160 | 274,000 |
10 Jan 2024 | 3.210 | 3.210 | 3.120 | 3.160 | 3.160 | 398,000 |
09 Jan 2024 | 3.180 | 3.220 | 3.170 | 3.170 | 3.170 | 208,000 |
08 Jan 2024 | 3.250 | 3.280 | 3.130 | 3.170 | 3.170 | 492,000 |
05 Jan 2024 | 3.250 | 3.290 | 3.200 | 3.270 | 3.270 | 764,180 |
04 Jan 2024 | 3.180 | 3.280 | 3.180 | 3.270 | 3.270 | 1,282,000 |
03 Jan 2024 | 3.120 | 3.190 | 3.120 | 3.180 | 3.180 | 553,500 |
02 Jan 2024 | 3.040 | 3.140 | 3.040 | 3.120 | 3.120 | 985,219 |
29 Dec 2023 | 3.010 | 3.060 | 3.010 | 3.040 | 3.040 | 392,000 |
28 Dec 2023 | 2.970 | 3.010 | 2.970 | 3.010 | 3.010 | 410,000 |
27 Dec 2023 | 2.960 | 3.010 | 2.950 | 2.960 | 2.960 | 1,056,000 |
22 Dec 2023 | 3.000 | 3.010 | 2.990 | 3.000 | 3.000 | 308,000 |
21 Dec 2023 | 3.000 | 3.050 | 2.970 | 3.000 | 3.000 | 506,000 |
20 Dec 2023 | 3.000 | 3.060 | 3.000 | 3.030 | 3.030 | 378,000 |
19 Dec 2023 | 3.070 | 3.070 | 2.990 | 3.000 | 3.000 | 434,000 |
18 Dec 2023 | 3.020 | 3.130 | 3.020 | 3.070 | 3.070 | 1,486,000 |
15 Dec 2023 | 2.970 | 3.040 | 2.970 | 3.040 | 3.040 | 606,388 |
14 Dec 2023 | 2.950 | 2.990 | 2.940 | 2.960 | 2.960 | 1,008,000 |
13 Dec 2023 | 2.960 | 2.990 | 2.940 | 2.960 | 2.960 | 348,000 |
12 Dec 2023 | 2.950 | 2.990 | 2.930 | 2.950 | 2.950 | 488,000 |
11 Dec 2023 | 3.000 | 3.000 | 2.930 | 2.930 | 2.930 | 606,000 |
08 Dec 2023 | 3.030 | 3.040 | 3.010 | 3.010 | 3.010 | 310,000 |
07 Dec 2023 | 3.050 | 3.060 | 2.990 | 3.040 | 3.040 | 658,000 |
06 Dec 2023 | 3.010 | 3.060 | 2.970 | 3.050 | 3.050 | 1,054,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |