Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 3.0800 | 3.1350 | 2.9750 | 3.1300 | 3.1300 | 323,427 |
07 May 2024 | 3.1800 | 3.2500 | 3.1500 | 3.1550 | 3.1550 | 247,700 |
06 May 2024 | 3.2100 | 3.2800 | 3.1650 | 3.1900 | 3.1900 | 368,700 |
03 May 2024 | 3.3200 | 3.3550 | 3.1750 | 3.2100 | 3.2100 | 2,158,600 |
02 May 2024 | 3.2500 | 3.3150 | 3.2100 | 3.3050 | 3.3050 | 230,500 |
01 May 2024 | 3.1900 | 3.3020 | 3.1900 | 3.2100 | 3.2100 | 204,100 |
30 Apr 2024 | 3.2800 | 3.2900 | 3.1800 | 3.2000 | 3.2000 | 283,700 |
29 Apr 2024 | 3.3100 | 3.4000 | 3.2300 | 3.3000 | 3.3000 | 175,000 |
26 Apr 2024 | 3.2600 | 3.3200 | 3.1900 | 3.3000 | 3.3000 | 195,100 |
25 Apr 2024 | 3.3000 | 3.3000 | 3.1900 | 3.2900 | 3.2900 | 273,600 |
24 Apr 2024 | 3.3900 | 3.3900 | 3.1800 | 3.3500 | 3.3500 | 392,100 |
23 Apr 2024 | 3.4400 | 3.6100 | 3.4300 | 3.4400 | 3.4400 | 291,500 |
22 Apr 2024 | 3.1600 | 3.5050 | 3.1500 | 3.4400 | 3.4400 | 430,300 |
19 Apr 2024 | 3.0600 | 3.2050 | 3.0300 | 3.2000 | 3.2000 | 245,300 |
18 Apr 2024 | 3.1100 | 3.1700 | 3.0400 | 3.0600 | 3.0600 | 329,900 |
17 Apr 2024 | 3.1300 | 3.2100 | 3.0500 | 3.0800 | 3.0800 | 487,500 |
16 Apr 2024 | 3.1600 | 3.2310 | 3.1500 | 3.1600 | 3.1600 | 258,900 |
15 Apr 2024 | 3.3400 | 3.3900 | 3.1900 | 3.2100 | 3.2100 | 369,500 |
12 Apr 2024 | 3.3700 | 3.4400 | 3.2300 | 3.3000 | 3.3000 | 380,500 |
11 Apr 2024 | 3.4200 | 3.5500 | 3.3900 | 3.4100 | 3.4100 | 455,000 |
10 Apr 2024 | 3.3500 | 3.5200 | 3.2500 | 3.4300 | 3.4300 | 857,500 |
09 Apr 2024 | 3.7200 | 3.8000 | 3.3800 | 3.4600 | 3.4600 | 604,100 |
08 Apr 2024 | 3.8100 | 3.8300 | 3.6300 | 3.6900 | 3.6900 | 775,100 |
05 Apr 2024 | 3.8000 | 4.0290 | 3.6100 | 3.8200 | 3.8200 | 1,291,600 |
04 Apr 2024 | 3.2000 | 3.9400 | 3.1500 | 3.7900 | 3.7900 | 2,649,500 |
03 Apr 2024 | 2.8600 | 3.1500 | 2.8050 | 3.1300 | 3.1300 | 1,539,600 |
02 Apr 2024 | 3.0000 | 3.0000 | 2.7700 | 2.8700 | 2.8700 | 467,000 |
01 Apr 2024 | 3.1200 | 3.1750 | 3.0400 | 3.0900 | 3.0900 | 464,000 |
28 Mar 2024 | 3.0400 | 3.2400 | 2.9100 | 3.1100 | 3.1100 | 1,001,700 |
27 Mar 2024 | 2.9600 | 3.0500 | 2.9400 | 3.0000 | 3.0000 | 487,000 |
26 Mar 2024 | 2.8900 | 2.9500 | 2.7400 | 2.9200 | 2.9200 | 674,900 |
25 Mar 2024 | 3.0900 | 3.1200 | 2.8100 | 2.8400 | 2.8400 | 568,800 |
22 Mar 2024 | 3.2300 | 3.3050 | 3.0000 | 3.0400 | 3.0400 | 727,900 |
21 Mar 2024 | 3.0900 | 3.2610 | 2.9880 | 3.2000 | 3.2000 | 942,100 |
20 Mar 2024 | 2.9500 | 3.0800 | 2.8700 | 3.0800 | 3.0800 | 732,900 |
19 Mar 2024 | 3.0400 | 3.0400 | 2.9100 | 2.9500 | 2.9500 | 364,800 |
18 Mar 2024 | 3.1600 | 3.1600 | 2.9900 | 3.0300 | 3.0300 | 333,500 |
15 Mar 2024 | 3.0100 | 3.1750 | 3.0100 | 3.1600 | 3.1600 | 837,600 |
14 Mar 2024 | 3.0600 | 3.0990 | 2.9900 | 3.0400 | 3.0400 | 424,100 |
13 Mar 2024 | 3.2200 | 3.2400 | 3.0200 | 3.0500 | 3.0500 | 423,000 |
12 Mar 2024 | 3.3500 | 3.3500 | 3.2100 | 3.2100 | 3.2100 | 292,100 |
11 Mar 2024 | 3.4000 | 3.4750 | 3.3300 | 3.3500 | 3.3500 | 266,000 |
08 Mar 2024 | 3.4300 | 3.5700 | 3.3700 | 3.4000 | 3.4000 | 360,100 |
07 Mar 2024 | 3.4000 | 3.4400 | 3.2500 | 3.3700 | 3.3700 | 294,600 |
06 Mar 2024 | 3.3900 | 3.4350 | 3.2940 | 3.3800 | 3.3800 | 239,200 |
05 Mar 2024 | 3.4500 | 3.5200 | 3.3650 | 3.3700 | 3.3700 | 417,300 |
04 Mar 2024 | 3.6400 | 3.6650 | 3.4100 | 3.4900 | 3.4900 | 327,500 |
01 Mar 2024 | 3.6100 | 3.7080 | 3.5500 | 3.6300 | 3.6300 | 229,700 |
29 Feb 2024 | 3.6600 | 3.7300 | 3.6000 | 3.6100 | 3.6100 | 304,700 |
28 Feb 2024 | 3.7400 | 3.8050 | 3.6100 | 3.6100 | 3.6100 | 265,600 |
27 Feb 2024 | 3.7300 | 3.8100 | 3.7050 | 3.7700 | 3.7700 | 484,900 |
26 Feb 2024 | 3.7700 | 3.9100 | 3.6700 | 3.6900 | 3.6900 | 212,000 |
23 Feb 2024 | 3.7800 | 3.8350 | 3.7500 | 3.7900 | 3.7900 | 147,600 |
22 Feb 2024 | 3.8400 | 3.8900 | 3.7700 | 3.7800 | 3.7800 | 197,700 |
21 Feb 2024 | 3.8300 | 3.9000 | 3.8000 | 3.8400 | 3.8400 | 427,300 |
20 Feb 2024 | 3.9400 | 4.0100 | 3.8500 | 3.9000 | 3.9000 | 212,100 |
16 Feb 2024 | 4.0000 | 4.1000 | 3.9500 | 4.0000 | 4.0000 | 303,000 |
15 Feb 2024 | 3.9100 | 4.0500 | 3.8700 | 4.0300 | 4.0300 | 234,900 |
14 Feb 2024 | 3.8400 | 3.9200 | 3.7800 | 3.9100 | 3.9100 | 183,300 |
13 Feb 2024 | 3.9200 | 3.9440 | 3.7800 | 3.8100 | 3.8100 | 272,500 |
12 Feb 2024 | 3.8400 | 4.1100 | 3.8100 | 4.0500 | 4.0500 | 366,000 |
09 Feb 2024 | 3.7500 | 3.7900 | 3.6800 | 3.7400 | 3.7400 | 290,500 |
08 Feb 2024 | 3.6600 | 3.7500 | 3.6350 | 3.7400 | 3.7400 | 174,100 |
07 Feb 2024 | 3.6900 | 3.6900 | 3.5300 | 3.6500 | 3.6500 | 406,500 |
06 Feb 2024 | 3.5800 | 3.7200 | 3.5550 | 3.6800 | 3.6800 | 237,500 |
05 Feb 2024 | 3.7000 | 3.7300 | 3.5900 | 3.6100 | 3.6100 | 483,000 |
02 Feb 2024 | 3.6300 | 3.7700 | 3.5900 | 3.7000 | 3.7000 | 363,900 |
01 Feb 2024 | 3.8500 | 3.9000 | 3.6350 | 3.6700 | 3.6700 | 398,200 |
31 Jan 2024 | 4.0800 | 4.0800 | 3.8500 | 3.8500 | 3.8500 | 250,400 |
30 Jan 2024 | 4.0500 | 4.1000 | 4.0200 | 4.0500 | 4.0500 | 156,200 |
29 Jan 2024 | 4.0800 | 4.2810 | 3.9650 | 4.0900 | 4.0900 | 196,200 |
26 Jan 2024 | 4.2500 | 4.3200 | 4.0450 | 4.0700 | 4.0700 | 154,300 |
25 Jan 2024 | 4.2300 | 4.2660 | 4.1340 | 4.2200 | 4.2200 | 171,200 |
24 Jan 2024 | 4.2500 | 4.2500 | 4.1150 | 4.1700 | 4.1700 | 270,900 |
23 Jan 2024 | 4.1200 | 4.2200 | 4.1200 | 4.1700 | 4.1700 | 201,900 |
22 Jan 2024 | 3.8500 | 4.0800 | 3.8400 | 4.0800 | 4.0800 | 245,500 |
19 Jan 2024 | 3.8600 | 3.8600 | 3.7500 | 3.8300 | 3.8300 | 342,500 |
18 Jan 2024 | 4.0900 | 4.0900 | 3.7900 | 3.8300 | 3.8300 | 498,200 |
17 Jan 2024 | 4.1100 | 4.1700 | 4.0200 | 4.0400 | 4.0400 | 366,600 |
16 Jan 2024 | 4.2400 | 4.2600 | 4.1600 | 4.2100 | 4.2100 | 275,100 |
12 Jan 2024 | 4.2500 | 4.3250 | 4.2000 | 4.2100 | 4.2100 | 240,200 |
11 Jan 2024 | 4.2400 | 4.2850 | 4.1800 | 4.2400 | 4.2400 | 253,700 |
10 Jan 2024 | 4.2600 | 4.4300 | 4.2200 | 4.2600 | 4.2600 | 339,100 |
09 Jan 2024 | 4.4300 | 4.4300 | 4.2800 | 4.2900 | 4.2900 | 293,400 |
08 Jan 2024 | 4.4300 | 4.5900 | 4.4200 | 4.5000 | 4.5000 | 303,300 |
05 Jan 2024 | 4.4200 | 4.5050 | 4.3800 | 4.4800 | 4.4800 | 775,100 |
04 Jan 2024 | 4.4200 | 4.4500 | 4.3150 | 4.4400 | 4.4400 | 398,100 |
03 Jan 2024 | 4.4200 | 4.5500 | 4.3700 | 4.4400 | 4.4400 | 715,900 |
02 Jan 2024 | 4.2900 | 4.6200 | 4.2800 | 4.4600 | 4.4600 | 575,100 |
29 Dec 2023 | 4.3400 | 4.4150 | 4.2600 | 4.2600 | 4.2600 | 712,900 |
28 Dec 2023 | 4.4200 | 4.4200 | 4.3000 | 4.3700 | 4.3700 | 418,300 |
27 Dec 2023 | 4.3200 | 4.5800 | 4.3100 | 4.4400 | 4.4400 | 574,000 |
26 Dec 2023 | 4.4000 | 4.4300 | 4.2900 | 4.3200 | 4.3200 | 541,700 |
22 Dec 2023 | 4.3500 | 4.4750 | 4.2750 | 4.3300 | 4.3300 | 448,300 |
21 Dec 2023 | 4.4000 | 4.5100 | 4.3100 | 4.3700 | 4.3700 | 331,900 |
20 Dec 2023 | 4.4000 | 4.5750 | 4.3700 | 4.3700 | 4.3700 | 442,200 |
19 Dec 2023 | 4.2100 | 4.4700 | 4.1820 | 4.4600 | 4.4600 | 533,200 |
18 Dec 2023 | 4.2000 | 4.2700 | 4.0800 | 4.2100 | 4.2100 | 590,500 |
15 Dec 2023 | 4.2600 | 4.3000 | 4.1500 | 4.1800 | 4.1800 | 904,900 |
14 Dec 2023 | 4.4800 | 4.5800 | 4.3050 | 4.3800 | 4.3800 | 728,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |