Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 3.3650 | 3.4550 | 3.3650 | 3.4350 | 3.4350 | 88,535 |
29 Apr 2024 | 3.2500 | 3.3550 | 3.2450 | 3.3450 | 3.3450 | 98,694 |
26 Apr 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2650 | 3.2650 | 87,259 |
25 Apr 2024 | 3.0850 | 3.3000 | 3.0850 | 3.2600 | 3.2600 | 160,564 |
24 Apr 2024 | 3.0300 | 3.1250 | 2.9850 | 3.1250 | 3.1250 | 56,944 |
23 Apr 2024 | 2.9400 | 3.0450 | 2.9400 | 2.9900 | 2.9900 | 64,884 |
22 Apr 2024 | 3.0000 | 3.0500 | 2.9700 | 3.0300 | 3.0300 | 27,524 |
19 Apr 2024 | 2.9350 | 3.0000 | 2.9250 | 3.0000 | 3.0000 | 24,885 |
18 Apr 2024 | 2.9800 | 3.0000 | 2.9550 | 2.9950 | 2.9950 | 15,901 |
17 Apr 2024 | 2.9850 | 3.0250 | 2.9650 | 3.0000 | 3.0000 | 44,766 |
16 Apr 2024 | 3.0850 | 3.0850 | 2.9250 | 2.9550 | 2.9550 | 101,526 |
15 Apr 2024 | 3.0400 | 3.0650 | 3.0100 | 3.0500 | 3.0500 | 36,221 |
12 Apr 2024 | 3.0900 | 3.1350 | 3.0450 | 3.0500 | 3.0500 | 63,366 |
11 Apr 2024 | 3.1050 | 3.1150 | 3.0550 | 3.0850 | 3.0850 | 29,978 |
10 Apr 2024 | 3.1400 | 3.1400 | 3.0750 | 3.1050 | 3.1050 | 36,017 |
09 Apr 2024 | 3.1050 | 3.1050 | 3.0350 | 3.0600 | 3.0600 | 35,547 |
08 Apr 2024 | 3.1150 | 3.1150 | 3.0600 | 3.0650 | 3.0650 | 24,613 |
05 Apr 2024 | 3.1450 | 3.1650 | 3.0550 | 3.0550 | 3.0550 | 33,000 |
04 Apr 2024 | 3.1550 | 3.2000 | 3.1400 | 3.1800 | 3.1800 | 26,975 |
03 Apr 2024 | 3.1150 | 3.1800 | 3.0950 | 3.1350 | 3.1350 | 63,286 |
02 Apr 2024 | 3.0400 | 3.1400 | 3.0400 | 3.0850 | 3.0850 | 99,058 |
28 Mar 2024 | 3.0500 | 3.0650 | 3.0200 | 3.0350 | 3.0350 | 48,508 |
27 Mar 2024 | 3.0850 | 3.0850 | 3.0600 | 3.0750 | 3.0750 | 83,291 |
26 Mar 2024 | 3.0800 | 3.1150 | 3.0600 | 3.0950 | 3.0950 | 53,415 |
25 Mar 2024 | 3.0750 | 3.1500 | 3.0700 | 3.1050 | 3.1050 | 35,202 |
22 Mar 2024 | 3.1600 | 3.1900 | 3.0950 | 3.1300 | 3.1300 | 19,717 |
21 Mar 2024 | 3.1950 | 3.1950 | 3.1300 | 3.1600 | 3.1600 | 21,267 |
20 Mar 2024 | 3.1800 | 3.1850 | 3.1050 | 3.1200 | 3.1200 | 37,005 |
19 Mar 2024 | 3.2400 | 3.2400 | 3.1200 | 3.1200 | 3.1200 | 42,707 |
18 Mar 2024 | 3.1500 | 3.2600 | 2.9950 | 3.2250 | 3.2250 | 90,232 |
15 Mar 2024 | 3.0200 | 3.0850 | 2.9600 | 3.0800 | 3.0800 | 71,437 |
14 Mar 2024 | 3.0900 | 3.1400 | 3.0150 | 3.0150 | 3.0150 | 64,520 |
13 Mar 2024 | 3.1000 | 3.1400 | 3.0700 | 3.0900 | 3.0900 | 60,425 |
12 Mar 2024 | 3.1150 | 3.1800 | 3.0900 | 3.0950 | 3.0950 | 52,534 |
11 Mar 2024 | 3.2200 | 3.2200 | 3.0800 | 3.1100 | 3.1100 | 98,939 |
08 Mar 2024 | 3.1350 | 3.2250 | 3.1350 | 3.1950 | 3.1950 | 27,477 |
07 Mar 2024 | 3.1250 | 3.2200 | 3.1200 | 3.2200 | 3.2200 | 37,004 |
06 Mar 2024 | 3.1550 | 3.1750 | 3.1200 | 3.1400 | 3.1400 | 24,681 |
05 Mar 2024 | 3.1800 | 3.1950 | 3.1100 | 3.1700 | 3.1700 | 96,668 |
04 Mar 2024 | 3.2200 | 3.2650 | 3.1850 | 3.1950 | 3.1950 | 32,315 |
01 Mar 2024 | 3.2250 | 3.2950 | 3.1550 | 3.2500 | 3.2500 | 96,017 |
29 Feb 2024 | 3.2750 | 3.3000 | 3.2200 | 3.2200 | 3.2200 | 49,430 |
28 Feb 2024 | 3.3050 | 3.3050 | 3.2000 | 3.2500 | 3.2500 | 83,078 |
27 Feb 2024 | 3.3000 | 3.3800 | 3.2550 | 3.2950 | 3.2950 | 115,442 |
26 Feb 2024 | 3.3550 | 3.3950 | 3.2750 | 3.2800 | 3.2800 | 62,383 |
23 Feb 2024 | 3.4150 | 3.4150 | 3.3250 | 3.3550 | 3.3550 | 51,968 |
22 Feb 2024 | 3.3000 | 3.4100 | 3.2850 | 3.3000 | 3.3000 | 54,222 |
21 Feb 2024 | 3.2800 | 3.3250 | 3.2750 | 3.3100 | 3.3100 | 85,638 |
20 Feb 2024 | 3.3300 | 3.3450 | 3.2700 | 3.2900 | 3.2900 | 59,022 |
19 Feb 2024 | 3.4000 | 3.4000 | 3.3250 | 3.3300 | 3.3300 | 11,824 |
16 Feb 2024 | 3.3600 | 3.4200 | 3.3000 | 3.3250 | 3.3250 | 56,227 |
15 Feb 2024 | 3.4000 | 3.4500 | 3.3650 | 3.3650 | 3.3650 | 102,690 |
14 Feb 2024 | 3.3000 | 3.4300 | 3.2600 | 3.4300 | 3.4300 | 86,500 |
13 Feb 2024 | 3.3200 | 3.3350 | 3.2400 | 3.2750 | 3.2750 | 47,444 |
12 Feb 2024 | 3.2900 | 3.3250 | 3.2300 | 3.2850 | 3.2850 | 59,587 |
09 Feb 2024 | 3.1650 | 3.3050 | 3.1500 | 3.2700 | 3.2700 | 116,246 |
08 Feb 2024 | 3.0500 | 3.2150 | 3.0500 | 3.1250 | 3.1250 | 62,942 |
07 Feb 2024 | 3.2050 | 3.2050 | 3.0550 | 3.1350 | 3.1350 | 115,123 |
06 Feb 2024 | 3.2000 | 3.2150 | 3.1600 | 3.1700 | 3.1700 | 50,271 |
05 Feb 2024 | 3.1850 | 3.2000 | 3.1650 | 3.1750 | 3.1750 | 36,210 |
02 Feb 2024 | 3.1600 | 3.2350 | 3.1600 | 3.2200 | 3.2200 | 29,050 |
01 Feb 2024 | 3.1800 | 3.2000 | 3.1350 | 3.1500 | 3.1500 | 48,445 |
31 Jan 2024 | 3.1350 | 3.2500 | 3.1200 | 3.2500 | 3.2500 | 57,026 |
30 Jan 2024 | 3.2400 | 3.2400 | 3.1300 | 3.1600 | 3.1600 | 54,448 |
29 Jan 2024 | 3.2400 | 3.2700 | 3.2100 | 3.2400 | 3.2400 | 37,811 |
26 Jan 2024 | 3.2600 | 3.3100 | 3.2600 | 3.2800 | 3.2800 | 30,969 |
25 Jan 2024 | 3.2450 | 3.3100 | 3.2300 | 3.2400 | 3.2400 | 46,895 |
24 Jan 2024 | 3.1950 | 3.2500 | 3.1700 | 3.2300 | 3.2300 | 36,945 |
23 Jan 2024 | 3.2000 | 3.2800 | 3.1650 | 3.2150 | 3.2150 | 34,797 |
22 Jan 2024 | 3.2100 | 3.2800 | 3.1200 | 3.1500 | 3.1500 | 105,070 |
19 Jan 2024 | 3.2550 | 3.3350 | 3.2200 | 3.2450 | 3.2450 | 46,124 |
18 Jan 2024 | 3.3100 | 3.3300 | 3.2650 | 3.3000 | 3.3000 | 32,809 |
17 Jan 2024 | 3.2600 | 3.2800 | 3.2000 | 3.2350 | 3.2350 | 49,218 |
16 Jan 2024 | 3.3250 | 3.3350 | 3.2750 | 3.2750 | 3.2750 | 43,237 |
15 Jan 2024 | 3.3600 | 3.3850 | 3.3400 | 3.3550 | 3.3550 | 104,806 |
12 Jan 2024 | 3.3000 | 3.4800 | 3.3000 | 3.4500 | 3.4500 | 59,425 |
11 Jan 2024 | 3.4000 | 3.4500 | 3.3450 | 3.3500 | 3.3500 | 135,208 |
10 Jan 2024 | 3.3250 | 3.4250 | 3.2750 | 3.4150 | 3.4150 | 284,201 |
09 Jan 2024 | 3.3800 | 3.3800 | 3.2700 | 3.2750 | 3.2750 | 71,651 |
08 Jan 2024 | 3.3100 | 3.3650 | 3.2550 | 3.3200 | 3.3200 | 79,024 |
05 Jan 2024 | 3.4200 | 3.4500 | 3.2800 | 3.3400 | 3.3400 | 102,071 |
04 Jan 2024 | 3.3000 | 3.4200 | 3.3000 | 3.3900 | 3.3900 | 75,829 |
03 Jan 2024 | 3.4800 | 3.4800 | 3.3000 | 3.3150 | 3.3150 | 146,576 |
02 Jan 2024 | 3.4800 | 3.5250 | 3.4050 | 3.4650 | 3.4650 | 109,041 |
29 Dec 2023 | 3.4750 | 3.5100 | 3.4300 | 3.4400 | 3.4400 | 93,006 |
28 Dec 2023 | 3.4550 | 3.5050 | 3.3800 | 3.4300 | 3.4300 | 65,613 |
27 Dec 2023 | 3.4000 | 3.4500 | 3.3750 | 3.4500 | 3.4500 | 73,609 |
22 Dec 2023 | 3.4350 | 3.4500 | 3.3500 | 3.4000 | 3.4000 | 108,051 |
21 Dec 2023 | 3.3100 | 3.4350 | 3.2450 | 3.4350 | 3.4350 | 167,013 |
20 Dec 2023 | 3.1850 | 3.3900 | 3.1850 | 3.3100 | 3.3100 | 168,483 |
19 Dec 2023 | 3.0300 | 3.2500 | 3.0300 | 3.1800 | 3.1800 | 71,077 |
18 Dec 2023 | 3.2800 | 3.2800 | 3.0700 | 3.0700 | 3.0700 | 78,865 |
15 Dec 2023 | 3.2150 | 3.2800 | 3.0550 | 3.2000 | 3.2000 | 300,219 |
14 Dec 2023 | 2.9550 | 3.2500 | 2.9550 | 3.2000 | 3.2000 | 204,423 |
13 Dec 2023 | 2.9750 | 2.9750 | 2.8750 | 2.9300 | 2.9300 | 93,442 |
12 Dec 2023 | 2.9850 | 3.0350 | 2.8900 | 3.0000 | 3.0000 | 70,301 |
11 Dec 2023 | 2.9550 | 2.9600 | 2.8900 | 2.9150 | 2.9150 | 71,269 |
08 Dec 2023 | 2.9400 | 3.0250 | 2.9400 | 2.9800 | 2.9800 | 70,365 |
07 Dec 2023 | 2.8350 | 2.9750 | 2.8350 | 2.9250 | 2.9250 | 42,991 |
06 Dec 2023 | 2.8000 | 2.9550 | 2.7500 | 2.9550 | 2.9550 | 141,727 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |