Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 3.0700 | 3.0800 | 3.0600 | 3.0600 | 3.0600 | 16,200 |
18 Apr 2024 | 3.0700 | 3.0800 | 3.0400 | 3.0400 | 3.0400 | 29,900 |
17 Apr 2024 | 3.0600 | 3.0600 | 3.0100 | 3.0400 | 3.0400 | 104,400 |
16 Apr 2024 | 3.0100 | 3.0300 | 2.9900 | 3.0200 | 3.0200 | 124,700 |
15 Apr 2024 | 2.9900 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | 42,000 |
12 Apr 2024 | 3.0000 | 3.0100 | 2.9400 | 2.9700 | 2.9700 | 21,100 |
11 Apr 2024 | 3.0200 | 3.0400 | 2.9900 | 3.0300 | 3.0300 | 77,400 |
10 Apr 2024 | 3.0300 | 3.0500 | 3.0200 | 3.0400 | 3.0400 | 46,000 |
09 Apr 2024 | 3.1000 | 3.1000 | 3.0700 | 3.0900 | 3.0900 | 50,600 |
08 Apr 2024 | 3.1100 | 3.1100 | 3.0900 | 3.1000 | 3.1000 | 25,900 |
05 Apr 2024 | 3.0800 | 3.0800 | 3.0400 | 3.0700 | 3.0700 | 87,100 |
04 Apr 2024 | 3.1500 | 3.1500 | 3.0700 | 3.0900 | 3.0900 | 79,500 |
03 Apr 2024 | 3.1000 | 3.1200 | 3.0900 | 3.1100 | 3.1100 | 49,900 |
02 Apr 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0400 | 3.0400 | 49,200 |
01 Apr 2024 | 3.1900 | 3.2300 | 3.1100 | 3.1900 | 3.1900 | 30,000 |
28 Mar 2024 | 3.2900 | 3.2900 | 3.1600 | 3.2200 | 3.2200 | 206,800 |
27 Mar 2024 | 3.2300 | 3.3400 | 3.2300 | 3.3100 | 3.3100 | 146,100 |
26 Mar 2024 | 2.8700 | 2.8900 | 2.8500 | 2.8600 | 2.8600 | 49,800 |
25 Mar 2024 | 2.8000 | 2.8300 | 2.7800 | 2.8100 | 2.8100 | 42,400 |
22 Mar 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8400 | 2.8400 | 4,300 |
21 Mar 2024 | 2.8800 | 2.9000 | 2.8500 | 2.8700 | 2.8700 | 25,800 |
20 Mar 2024 | 2.8200 | 2.8500 | 2.8000 | 2.8500 | 2.8500 | 9,200 |
19 Mar 2024 | 2.7700 | 2.8000 | 2.7600 | 2.7800 | 2.7800 | 10,500 |
18 Mar 2024 | 2.7700 | 2.7700 | 2.7200 | 2.7200 | 2.7200 | 11,300 |
15 Mar 2024 | 2.7800 | 2.7800 | 2.7500 | 2.7500 | 2.7500 | 8,600 |
14 Mar 2024 | 2.8100 | 2.8100 | 2.7800 | 2.7800 | 2.7800 | 8,600 |
13 Mar 2024 | 2.8100 | 2.8300 | 2.7800 | 2.8200 | 2.8200 | 15,600 |
12 Mar 2024 | 2.7400 | 2.7700 | 2.7400 | 2.7700 | 2.7700 | 57,800 |
11 Mar 2024 | 2.7100 | 2.7700 | 2.7100 | 2.7200 | 2.7200 | 34,400 |
08 Mar 2024 | 2.7000 | 2.7200 | 2.6800 | 2.6900 | 2.6900 | 13,400 |
07 Mar 2024 | 2.6900 | 2.6900 | 2.6600 | 2.6600 | 2.6600 | 20,500 |
06 Mar 2024 | 2.6900 | 2.7000 | 2.6800 | 2.6800 | 2.6800 | 198,800 |
05 Mar 2024 | 2.6000 | 2.6400 | 2.6000 | 2.6300 | 2.6300 | 36,000 |
04 Mar 2024 | 2.6100 | 2.6200 | 2.6100 | 2.6100 | 2.6100 | 19,800 |
01 Mar 2024 | 2.6700 | 2.6900 | 2.6700 | 2.6700 | 2.6700 | 64,500 |
29 Feb 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6500 | 2.6500 | 91,000 |
28 Feb 2024 | 2.6700 | 2.6700 | 2.6300 | 2.6600 | 2.6600 | 25,600 |
27 Feb 2024 | 2.7000 | 2.7200 | 2.7000 | 2.7000 | 2.7000 | 49,000 |
26 Feb 2024 | 2.6800 | 2.7000 | 2.6800 | 2.6800 | 2.6800 | 63,600 |
23 Feb 2024 | 2.6800 | 2.7000 | 2.6700 | 2.6800 | 2.6800 | 19,700 |
22 Feb 2024 | 2.6800 | 2.6900 | 2.6200 | 2.6500 | 2.6500 | 27,200 |
21 Feb 2024 | 2.7100 | 2.7400 | 2.7100 | 2.7400 | 2.7400 | 49,900 |
20 Feb 2024 | 2.6900 | 2.7200 | 2.6700 | 2.6900 | 2.6900 | 18,700 |
16 Feb 2024 | 2.6800 | 2.6900 | 2.6600 | 2.6600 | 2.6600 | 37,100 |
15 Feb 2024 | 2.6700 | 2.6800 | 2.6300 | 2.6600 | 2.6600 | 47,600 |
14 Feb 2024 | 2.6200 | 2.6500 | 2.6200 | 2.6200 | 2.6200 | 31,900 |
13 Feb 2024 | 2.5900 | 2.5900 | 2.5400 | 2.5700 | 2.5700 | 79,900 |
12 Feb 2024 | 2.6500 | 2.6700 | 2.6500 | 2.6500 | 2.6500 | 31,700 |
09 Feb 2024 | 2.6400 | 2.6500 | 2.6300 | 2.6300 | 2.6300 | 92,200 |
08 Feb 2024 | 2.6500 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 28,200 |
07 Feb 2024 | 2.6000 | 2.6200 | 2.5900 | 2.6200 | 2.6200 | 72,100 |
06 Feb 2024 | 2.6200 | 2.6500 | 2.6200 | 2.6300 | 2.6300 | 39,000 |
05 Feb 2024 | 2.6100 | 2.6100 | 2.5700 | 2.6000 | 2.6000 | 62,200 |
02 Feb 2024 | 2.7000 | 2.7100 | 2.6700 | 2.6900 | 2.6900 | 33,000 |
01 Feb 2024 | 2.7300 | 2.7400 | 2.7200 | 2.7300 | 2.7300 | 6,400 |
31 Jan 2024 | 2.7600 | 2.8400 | 2.7600 | 2.7800 | 2.7800 | 28,400 |
30 Jan 2024 | 3.1700 | 3.2000 | 3.1600 | 3.1600 | 3.1600 | 20,700 |
29 Jan 2024 | 3.1500 | 3.1700 | 3.1400 | 3.1500 | 3.1500 | 8,500 |
26 Jan 2024 | 3.1700 | 3.1700 | 3.1400 | 3.1400 | 3.1400 | 86,400 |
25 Jan 2024 | 3.1100 | 3.1300 | 3.1100 | 3.1200 | 3.1200 | 8,500 |
24 Jan 2024 | 3.0900 | 3.0900 | 3.0600 | 3.0600 | 3.0600 | 16,800 |
23 Jan 2024 | 3.0300 | 3.0400 | 3.0100 | 3.0400 | 3.0400 | 22,600 |
22 Jan 2024 | 2.9700 | 2.9900 | 2.9500 | 2.9800 | 2.9800 | 14,700 |
19 Jan 2024 | 2.9800 | 3.0100 | 2.9800 | 3.0100 | 3.0100 | 14,400 |
18 Jan 2024 | 3.0300 | 3.0400 | 3.0200 | 3.0200 | 3.0200 | 16,200 |
17 Jan 2024 | 2.9900 | 3.0200 | 2.9900 | 3.0200 | 3.0200 | 18,000 |
16 Jan 2024 | 3.1500 | 3.1600 | 3.1400 | 3.1400 | 3.1400 | 14,000 |
12 Jan 2024 | 3.2400 | 3.2400 | 3.2300 | 3.2400 | 3.2400 | 8,100 |
11 Jan 2024 | 3.2400 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 20,600 |
10 Jan 2024 | 3.2300 | 3.2400 | 3.2200 | 3.2400 | 3.2400 | 18,600 |
09 Jan 2024 | 3.2100 | 3.2200 | 3.2000 | 3.2200 | 3.2200 | 15,800 |
08 Jan 2024 | 3.2300 | 3.2600 | 3.2300 | 3.2600 | 3.2600 | 7,500 |
05 Jan 2024 | 3.2100 | 3.2100 | 3.1900 | 3.2000 | 3.2000 | 10,700 |
04 Jan 2024 | 3.2500 | 3.2800 | 3.2400 | 3.2400 | 3.2400 | 20,400 |
03 Jan 2024 | 3.2500 | 3.2500 | 3.2300 | 3.2500 | 3.2500 | 4,800 |
02 Jan 2024 | 3.3900 | 3.4200 | 3.3800 | 3.4000 | 3.4000 | 18,700 |
29 Dec 2023 | 3.4800 | 3.4800 | 3.4500 | 3.4600 | 3.4600 | 16,500 |
28 Dec 2023 | 3.5000 | 3.5000 | 3.4700 | 3.4700 | 3.4700 | 16,200 |
27 Dec 2023 | 3.5100 | 3.5400 | 3.5100 | 3.5400 | 3.5400 | 8,600 |
26 Dec 2023 | 3.4800 | 3.5000 | 3.4700 | 3.5000 | 3.5000 | 1,300 |
22 Dec 2023 | 3.5100 | 3.5300 | 3.4600 | 3.4800 | 3.4800 | 13,700 |
21 Dec 2023 | 3.5600 | 3.5600 | 3.5200 | 3.5400 | 3.5400 | 14,500 |
20 Dec 2023 | 3.5300 | 3.5300 | 3.5000 | 3.5000 | 3.5000 | 5,900 |
19 Dec 2023 | 3.5000 | 3.5400 | 3.5000 | 3.5200 | 3.5200 | 14,800 |
18 Dec 2023 | 3.5100 | 3.5200 | 3.4800 | 3.4800 | 3.4800 | 10,800 |
15 Dec 2023 | 3.4100 | 3.4200 | 3.3800 | 3.3900 | 3.3900 | 10,400 |
14 Dec 2023 | 3.4100 | 3.4200 | 3.3800 | 3.4100 | 3.4100 | 25,900 |
13 Dec 2023 | 3.2900 | 3.3700 | 3.2800 | 3.3400 | 3.3400 | 96,200 |
12 Dec 2023 | 3.3000 | 3.3000 | 3.2800 | 3.2900 | 3.2900 | 7,300 |
11 Dec 2023 | 3.3100 | 3.3200 | 3.3000 | 3.3100 | 3.3100 | 10,600 |
08 Dec 2023 | 3.2500 | 3.2500 | 3.2200 | 3.2500 | 3.2500 | 24,500 |
07 Dec 2023 | 3.2000 | 3.2200 | 3.2000 | 3.2200 | 3.2200 | 13,000 |
06 Dec 2023 | 3.2100 | 3.2100 | 3.1700 | 3.1700 | 3.1700 | 7,700 |
05 Dec 2023 | 3.2500 | 3.2500 | 3.2300 | 3.2300 | 3.2300 | 9,000 |
04 Dec 2023 | 3.3300 | 3.3300 | 3.2900 | 3.3000 | 3.3000 | 16,900 |
01 Dec 2023 | 3.2700 | 3.2800 | 3.2600 | 3.2800 | 3.2800 | 64,100 |
30 Nov 2023 | 3.1600 | 3.1800 | 3.1400 | 3.1500 | 3.1500 | 145,400 |
29 Nov 2023 | 3.3300 | 3.3300 | 3.2500 | 3.2800 | 3.2800 | 140,900 |
28 Nov 2023 | 3.3000 | 3.3200 | 3.2900 | 3.3200 | 3.3200 | 27,100 |
27 Nov 2023 | 3.2800 | 3.3000 | 3.2800 | 3.2900 | 3.2900 | 15,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |