Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 3.4600 | 3.5800 | 3.4300 | 3.5800 | 3.5800 | 86,537 |
25 Apr 2024 | 3.3700 | 3.4600 | 3.3500 | 3.4400 | 3.4400 | 63,000 |
24 Apr 2024 | 3.3700 | 3.4850 | 3.3400 | 3.4100 | 3.4100 | 211,100 |
23 Apr 2024 | 3.2000 | 3.4100 | 3.2000 | 3.4000 | 3.4000 | 203,300 |
22 Apr 2024 | 3.2200 | 3.2500 | 2.9800 | 3.2200 | 3.2200 | 479,900 |
19 Apr 2024 | 3.2700 | 3.3500 | 3.2200 | 3.2400 | 3.2400 | 128,700 |
18 Apr 2024 | 3.3100 | 3.3750 | 3.2800 | 3.3000 | 3.3000 | 185,800 |
17 Apr 2024 | 3.3600 | 3.4300 | 3.2400 | 3.3300 | 3.3300 | 236,700 |
16 Apr 2024 | 3.3100 | 3.4400 | 3.2600 | 3.3600 | 3.3600 | 178,000 |
15 Apr 2024 | 3.4100 | 3.5400 | 3.3000 | 3.3500 | 3.3500 | 331,300 |
12 Apr 2024 | 3.4400 | 3.6100 | 3.4400 | 3.4500 | 3.4500 | 193,500 |
11 Apr 2024 | 3.5600 | 3.6100 | 3.4100 | 3.4700 | 3.4700 | 215,900 |
10 Apr 2024 | 3.5700 | 3.7200 | 3.5300 | 3.5600 | 3.5600 | 123,100 |
09 Apr 2024 | 3.5300 | 3.6450 | 3.4300 | 3.6200 | 3.6200 | 409,300 |
08 Apr 2024 | 3.6600 | 3.8800 | 3.6300 | 3.6800 | 3.6800 | 370,500 |
05 Apr 2024 | 3.7200 | 3.8200 | 3.5250 | 3.6600 | 3.6600 | 374,400 |
04 Apr 2024 | 3.9700 | 4.0100 | 3.7000 | 3.7400 | 3.7400 | 822,900 |
03 Apr 2024 | 3.5900 | 3.9200 | 3.5700 | 3.8900 | 3.8900 | 437,900 |
02 Apr 2024 | 3.5900 | 3.6600 | 3.5300 | 3.5900 | 3.5900 | 266,200 |
01 Apr 2024 | 3.5000 | 3.6350 | 3.4900 | 3.5600 | 3.5600 | 213,500 |
28 Mar 2024 | 3.6400 | 3.7500 | 3.5500 | 3.5500 | 3.5500 | 452,800 |
27 Mar 2024 | 3.6400 | 3.6900 | 3.4500 | 3.6600 | 3.6600 | 433,300 |
26 Mar 2024 | 3.3100 | 3.7050 | 3.3100 | 3.6200 | 3.6200 | 540,200 |
25 Mar 2024 | 3.5500 | 3.6350 | 3.3400 | 3.3700 | 3.3700 | 523,300 |
22 Mar 2024 | 3.2800 | 3.5800 | 3.2500 | 3.5500 | 3.5500 | 587,900 |
21 Mar 2024 | 3.2200 | 3.3000 | 3.1400 | 3.2600 | 3.2600 | 176,200 |
20 Mar 2024 | 3.1400 | 3.2300 | 3.1000 | 3.2000 | 3.2000 | 197,100 |
19 Mar 2024 | 2.9500 | 3.1200 | 2.8900 | 3.0900 | 3.0900 | 196,100 |
18 Mar 2024 | 2.8800 | 3.0400 | 2.8200 | 3.0400 | 3.0400 | 303,500 |
15 Mar 2024 | 2.6900 | 2.8500 | 2.6900 | 2.8500 | 2.8500 | 149,400 |
14 Mar 2024 | 2.7000 | 2.7300 | 2.6600 | 2.7000 | 2.7000 | 116,600 |
13 Mar 2024 | 2.6500 | 2.7400 | 2.6500 | 2.7200 | 2.7200 | 121,900 |
12 Mar 2024 | 2.6500 | 2.7400 | 2.6400 | 2.6500 | 2.6500 | 90,400 |
11 Mar 2024 | 2.6500 | 2.7300 | 2.6400 | 2.6500 | 2.6500 | 101,300 |
08 Mar 2024 | 2.6700 | 2.7700 | 2.6500 | 2.6700 | 2.6700 | 201,900 |
07 Mar 2024 | 2.6300 | 2.6700 | 2.5800 | 2.6600 | 2.6600 | 147,800 |
06 Mar 2024 | 2.6500 | 2.7000 | 2.6100 | 2.6300 | 2.6300 | 104,600 |
05 Mar 2024 | 2.6100 | 2.6700 | 2.5600 | 2.6500 | 2.6500 | 230,100 |
04 Mar 2024 | 2.7300 | 2.7500 | 2.6200 | 2.6200 | 2.6200 | 151,300 |
01 Mar 2024 | 2.7800 | 2.8500 | 2.7200 | 2.7500 | 2.7500 | 264,100 |
29 Feb 2024 | 2.9600 | 3.0000 | 2.6700 | 2.8400 | 2.8400 | 700,400 |
28 Feb 2024 | 3.1300 | 3.1400 | 3.0400 | 3.0400 | 3.0400 | 74,900 |
27 Feb 2024 | 3.0500 | 3.1300 | 3.0400 | 3.1300 | 3.1300 | 156,400 |
26 Feb 2024 | 3.0500 | 3.0900 | 3.0100 | 3.0500 | 3.0500 | 115,300 |
23 Feb 2024 | 3.0200 | 3.0450 | 2.9350 | 3.0300 | 3.0300 | 87,800 |
22 Feb 2024 | 2.9200 | 3.0500 | 2.9100 | 2.9900 | 2.9900 | 64,200 |
21 Feb 2024 | 2.9600 | 2.9900 | 2.9000 | 2.9900 | 2.9900 | 120,100 |
20 Feb 2024 | 3.0300 | 3.0500 | 2.9550 | 2.9700 | 2.9700 | 147,400 |
16 Feb 2024 | 2.9500 | 3.0800 | 2.9400 | 3.0500 | 3.0500 | 155,200 |
15 Feb 2024 | 2.8950 | 3.0000 | 2.8900 | 2.9600 | 2.9600 | 154,100 |
14 Feb 2024 | 2.8700 | 2.9100 | 2.8000 | 2.8800 | 2.8800 | 130,100 |
13 Feb 2024 | 2.8900 | 2.9100 | 2.8400 | 2.8500 | 2.8500 | 148,500 |
12 Feb 2024 | 3.0000 | 3.0300 | 2.9050 | 2.9100 | 2.9100 | 110,100 |
09 Feb 2024 | 2.9500 | 3.0400 | 2.9100 | 2.9900 | 2.9900 | 115,600 |
08 Feb 2024 | 2.8800 | 2.9600 | 2.8350 | 2.9100 | 2.9100 | 137,400 |
07 Feb 2024 | 2.9500 | 3.0300 | 2.8700 | 2.8700 | 2.8700 | 157,900 |
06 Feb 2024 | 2.7800 | 2.9400 | 2.7750 | 2.9400 | 2.9400 | 168,700 |
05 Feb 2024 | 2.7900 | 2.7900 | 2.7000 | 2.7600 | 2.7600 | 120,200 |
02 Feb 2024 | 2.8600 | 2.9000 | 2.7600 | 2.8200 | 2.8200 | 91,500 |
01 Feb 2024 | 2.7300 | 2.9250 | 2.7200 | 2.8700 | 2.8700 | 151,400 |
31 Jan 2024 | 2.6300 | 2.7400 | 2.6300 | 2.7200 | 2.7200 | 98,800 |
30 Jan 2024 | 2.7400 | 2.7600 | 2.6600 | 2.6600 | 2.6600 | 79,400 |
29 Jan 2024 | 2.6400 | 2.7600 | 2.5900 | 2.7300 | 2.7300 | 166,600 |
26 Jan 2024 | 2.7400 | 2.7400 | 2.6300 | 2.6600 | 2.6600 | 133,300 |
25 Jan 2024 | 2.7200 | 2.7400 | 2.6700 | 2.7300 | 2.7300 | 259,700 |
24 Jan 2024 | 2.7600 | 2.7700 | 2.7000 | 2.7100 | 2.7100 | 164,800 |
23 Jan 2024 | 2.7500 | 2.8300 | 2.7500 | 2.7600 | 2.7600 | 129,200 |
22 Jan 2024 | 2.6600 | 2.7900 | 2.6600 | 2.7900 | 2.7900 | 104,400 |
19 Jan 2024 | 2.6600 | 2.7250 | 2.6100 | 2.6700 | 2.6700 | 134,900 |
18 Jan 2024 | 2.7100 | 2.7300 | 2.6200 | 2.6400 | 2.6400 | 123,400 |
17 Jan 2024 | 2.7400 | 2.7900 | 2.6700 | 2.7400 | 2.7400 | 140,400 |
16 Jan 2024 | 2.7500 | 2.8600 | 2.6700 | 2.7600 | 2.7600 | 229,700 |
15 Jan 2024 | 2.7500 | 2.8000 | 2.7300 | 2.7900 | 2.7900 | 54,200 |
12 Jan 2024 | 2.7200 | 2.7400 | 2.6400 | 2.6900 | 2.6900 | 86,100 |
11 Jan 2024 | 2.7000 | 2.7300 | 2.6500 | 2.7000 | 2.7000 | 115,500 |
10 Jan 2024 | 2.7700 | 2.7800 | 2.6900 | 2.7500 | 2.7500 | 78,800 |
09 Jan 2024 | 2.9600 | 3.0000 | 2.7600 | 2.7700 | 2.7700 | 254,100 |
08 Jan 2024 | 2.9400 | 3.0000 | 2.8800 | 2.9500 | 2.9500 | 157,900 |
05 Jan 2024 | 2.8300 | 2.9450 | 2.7900 | 2.9400 | 2.9400 | 149,700 |
04 Jan 2024 | 2.8800 | 2.8900 | 2.7700 | 2.8700 | 2.8700 | 133,400 |
03 Jan 2024 | 2.8100 | 2.9600 | 2.7700 | 2.8800 | 2.8800 | 258,900 |
02 Jan 2024 | 2.7500 | 2.9000 | 2.7400 | 2.8400 | 2.8400 | 131,300 |
29 Dec 2023 | 2.8100 | 2.8300 | 2.6900 | 2.7700 | 2.7700 | 192,200 |
28 Dec 2023 | 2.6800 | 2.8600 | 2.6300 | 2.7600 | 2.7600 | 234,900 |
27 Dec 2023 | 2.6800 | 2.7500 | 2.6700 | 2.6800 | 2.6800 | 88,400 |
22 Dec 2023 | 2.5300 | 2.7300 | 2.5300 | 2.6600 | 2.6600 | 380,300 |
21 Dec 2023 | 2.4900 | 2.5700 | 2.4900 | 2.5600 | 2.5600 | 163,200 |
20 Dec 2023 | 2.5200 | 2.6800 | 2.4800 | 2.4800 | 2.4800 | 303,500 |
19 Dec 2023 | 2.5000 | 2.6000 | 2.5000 | 2.5600 | 2.5600 | 138,000 |
18 Dec 2023 | 2.5700 | 2.6000 | 2.5050 | 2.5100 | 2.5100 | 216,400 |
15 Dec 2023 | 2.6300 | 2.6400 | 2.5450 | 2.6100 | 2.6100 | 453,500 |
14 Dec 2023 | 2.6600 | 2.7300 | 2.6200 | 2.6800 | 2.6800 | 161,800 |
13 Dec 2023 | 2.5700 | 2.6600 | 2.5150 | 2.6600 | 2.6600 | 248,300 |
12 Dec 2023 | 2.7300 | 2.7300 | 2.5650 | 2.5900 | 2.5900 | 130,200 |
11 Dec 2023 | 2.8400 | 2.8400 | 2.7000 | 2.7500 | 2.7500 | 109,700 |
08 Dec 2023 | 2.8100 | 2.8600 | 2.7750 | 2.8600 | 2.8600 | 152,800 |
07 Dec 2023 | 2.8000 | 2.8600 | 2.7450 | 2.8100 | 2.8100 | 138,000 |
06 Dec 2023 | 2.8200 | 2.8800 | 2.8000 | 2.8000 | 2.8000 | 123,000 |
05 Dec 2023 | 2.9600 | 3.0400 | 2.8000 | 2.8000 | 2.8000 | 149,100 |
04 Dec 2023 | 2.7800 | 2.9750 | 2.7800 | 2.9600 | 2.9600 | 207,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |