Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 3.2400 | 3.2750 | 3.2150 | 3.2450 | 3.2450 | 391,089 |
17 Apr 2024 | 3.4100 | 3.4100 | 3.2400 | 3.2600 | 3.2600 | 3,326,100 |
16 Apr 2024 | 3.4400 | 3.4600 | 3.3400 | 3.4000 | 3.4000 | 4,076,500 |
15 Apr 2024 | 3.3500 | 3.5200 | 3.3100 | 3.4700 | 3.4700 | 5,646,300 |
12 Apr 2024 | 3.2600 | 3.2800 | 3.1400 | 3.1900 | 3.1900 | 3,741,700 |
11 Apr 2024 | 3.3300 | 3.3600 | 3.2200 | 3.3300 | 3.3300 | 3,139,100 |
10 Apr 2024 | 3.3300 | 3.3900 | 3.3100 | 3.3500 | 3.3500 | 3,146,600 |
09 Apr 2024 | 3.3900 | 3.5200 | 3.3900 | 3.4600 | 3.4600 | 3,842,100 |
08 Apr 2024 | 3.2500 | 3.3800 | 3.2500 | 3.3600 | 3.3600 | 8,150,300 |
05 Apr 2024 | 3.2000 | 3.2600 | 3.1800 | 3.2300 | 3.2300 | 7,881,900 |
04 Apr 2024 | 3.2100 | 3.2600 | 3.1600 | 3.1800 | 3.1800 | 7,286,500 |
03 Apr 2024 | 3.1200 | 3.2100 | 3.0700 | 3.1900 | 3.1900 | 2,961,000 |
02 Apr 2024 | 3.1600 | 3.1800 | 3.1200 | 3.1500 | 3.1500 | 2,468,000 |
01 Apr 2024 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | 3.1500 | 1,509,900 |
28 Mar 2024 | 3.2000 | 3.3000 | 3.2000 | 3.2600 | 3.2600 | 2,679,800 |
27 Mar 2024 | 3.1800 | 3.2100 | 3.1600 | 3.1700 | 3.1700 | 1,442,600 |
26 Mar 2024 | 3.2600 | 3.2600 | 3.1900 | 3.2000 | 3.2000 | 1,723,900 |
25 Mar 2024 | 3.2800 | 3.3600 | 3.2800 | 3.2900 | 3.2900 | 2,419,100 |
22 Mar 2024 | 3.2600 | 3.2900 | 3.2300 | 3.2800 | 3.2800 | 2,342,200 |
21 Mar 2024 | 3.3900 | 3.4100 | 3.3200 | 3.3700 | 3.3700 | 2,168,800 |
20 Mar 2024 | 3.3500 | 3.4000 | 3.3100 | 3.3800 | 3.3800 | 3,913,800 |
19 Mar 2024 | 3.2400 | 3.3800 | 3.2400 | 3.3300 | 3.3300 | 3,572,600 |
18 Mar 2024 | 3.2900 | 3.3000 | 3.2200 | 3.2600 | 3.2600 | 3,065,900 |
15 Mar 2024 | 3.4000 | 3.4100 | 3.3000 | 3.3100 | 3.3100 | 4,845,400 |
14 Mar 2024 | 3.4000 | 3.4400 | 3.3700 | 3.4200 | 3.4200 | 4,062,200 |
13 Mar 2024 | 3.4100 | 3.4500 | 3.3700 | 3.4000 | 3.4000 | 4,030,300 |
12 Mar 2024 | 3.3100 | 3.4300 | 3.2600 | 3.4000 | 3.4000 | 8,867,900 |
11 Mar 2024 | 3.3300 | 3.3900 | 3.3000 | 3.3400 | 3.3400 | 2,706,000 |
08 Mar 2024 | 3.3200 | 3.3500 | 3.2700 | 3.3200 | 3.3200 | 2,730,000 |
07 Mar 2024 | 3.2500 | 3.3400 | 3.2100 | 3.3200 | 3.3200 | 2,828,500 |
06 Mar 2024 | 3.2500 | 3.3000 | 3.2300 | 3.2500 | 3.2500 | 2,857,400 |
05 Mar 2024 | 3.1900 | 3.2900 | 3.1900 | 3.2100 | 3.2100 | 3,447,100 |
04 Mar 2024 | 3.0500 | 3.1400 | 3.0200 | 3.1000 | 3.1000 | 6,235,000 |
01 Mar 2024 | 3.0300 | 3.0400 | 2.9600 | 3.0100 | 3.0100 | 3,215,800 |
29 Feb 2024 | 3.0200 | 3.1100 | 3.0000 | 3.0600 | 3.0600 | 4,061,300 |
28 Feb 2024 | 3.1600 | 3.2000 | 3.0500 | 3.0500 | 3.0500 | 5,731,700 |
27 Feb 2024 | 2.9800 | 3.1600 | 2.9600 | 3.0900 | 3.0900 | 9,560,700 |
26 Feb 2024 | 2.8000 | 2.8500 | 2.7800 | 2.8000 | 2.8000 | 5,629,800 |
23 Feb 2024 | 2.7100 | 2.7300 | 2.6700 | 2.6900 | 2.6900 | 2,493,000 |
22 Feb 2024 | 2.8000 | 2.8400 | 2.7700 | 2.7700 | 2.7700 | 1,530,500 |
21 Feb 2024 | 2.8100 | 2.8400 | 2.7300 | 2.8100 | 2.8100 | 3,253,900 |
20 Feb 2024 | 2.8100 | 2.8500 | 2.7800 | 2.8000 | 2.8000 | 2,545,300 |
16 Feb 2024 | 2.8500 | 2.8900 | 2.8000 | 2.8600 | 2.8600 | 2,104,600 |
15 Feb 2024 | 2.8800 | 2.9500 | 2.8400 | 2.8700 | 2.8700 | 1,412,700 |
14 Feb 2024 | 2.8000 | 2.8900 | 2.7900 | 2.8200 | 2.8200 | 1,589,800 |
13 Feb 2024 | 2.8000 | 2.8200 | 2.7200 | 2.7800 | 2.7800 | 1,069,600 |
12 Feb 2024 | 2.8900 | 2.9000 | 2.8000 | 2.8300 | 2.8300 | 2,350,000 |
09 Feb 2024 | 2.8600 | 2.9200 | 2.8400 | 2.8800 | 2.8800 | 2,467,600 |
08 Feb 2024 | 2.8900 | 2.9000 | 2.8100 | 2.8700 | 2.8700 | 2,262,800 |
07 Feb 2024 | 2.9400 | 3.0000 | 2.9300 | 2.9500 | 2.9500 | 2,266,600 |
06 Feb 2024 | 2.9600 | 3.0100 | 2.9300 | 2.9600 | 2.9600 | 1,993,200 |
05 Feb 2024 | 2.8800 | 2.9300 | 2.8200 | 2.8900 | 2.8900 | 1,890,800 |
02 Feb 2024 | 2.8500 | 2.8900 | 2.8000 | 2.8700 | 2.8700 | 2,430,300 |
01 Feb 2024 | 2.8100 | 2.9400 | 2.7300 | 2.9300 | 2.9300 | 4,989,500 |
31 Jan 2024 | 2.8000 | 2.8900 | 2.8000 | 2.8000 | 2.8000 | 3,547,900 |
30 Jan 2024 | 2.8300 | 2.8500 | 2.7300 | 2.7600 | 2.7600 | 2,203,300 |
29 Jan 2024 | 2.9100 | 2.9200 | 2.8300 | 2.8900 | 2.8900 | 2,932,500 |
26 Jan 2024 | 2.9800 | 3.0200 | 2.9400 | 2.9600 | 2.9600 | 5,539,500 |
25 Jan 2024 | 2.8700 | 2.9600 | 2.8700 | 2.9400 | 2.9400 | 2,348,000 |
24 Jan 2024 | 2.9100 | 2.9200 | 2.8400 | 2.8500 | 2.8500 | 3,116,600 |
23 Jan 2024 | 2.8500 | 2.9200 | 2.7900 | 2.9100 | 2.9100 | 3,874,100 |
22 Jan 2024 | 2.7300 | 2.7500 | 2.6500 | 2.7200 | 2.7200 | 4,121,300 |
19 Jan 2024 | 2.5200 | 2.6700 | 2.5100 | 2.6500 | 2.6500 | 4,161,600 |
18 Jan 2024 | 2.5400 | 2.5500 | 2.4500 | 2.4900 | 2.4900 | 1,434,400 |
17 Jan 2024 | 2.5900 | 2.6000 | 2.5200 | 2.5300 | 2.5300 | 3,840,400 |
16 Jan 2024 | 2.6800 | 2.7000 | 2.5900 | 2.6200 | 2.6200 | 6,120,400 |
12 Jan 2024 | 2.5800 | 2.6700 | 2.5700 | 2.6500 | 2.6500 | 4,632,200 |
11 Jan 2024 | 2.5400 | 2.5800 | 2.5200 | 2.5500 | 2.5500 | 2,030,300 |
10 Jan 2024 | 2.5700 | 2.6000 | 2.5300 | 2.5800 | 2.5800 | 3,570,800 |
09 Jan 2024 | 2.5400 | 2.6100 | 2.5400 | 2.5500 | 2.5500 | 2,666,800 |
08 Jan 2024 | 2.5600 | 2.6000 | 2.5600 | 2.5800 | 2.5800 | 3,017,900 |
05 Jan 2024 | 2.5800 | 2.6400 | 2.5600 | 2.5900 | 2.5900 | 1,297,400 |
04 Jan 2024 | 2.4800 | 2.5500 | 2.4600 | 2.5400 | 2.5400 | 2,543,300 |
03 Jan 2024 | 2.5800 | 2.6300 | 2.5400 | 2.5500 | 2.5500 | 4,733,200 |
02 Jan 2024 | 2.7700 | 2.7800 | 2.6300 | 2.6400 | 2.6400 | 6,259,300 |
29 Dec 2023 | 2.8200 | 2.8300 | 2.7500 | 2.7800 | 2.7800 | 1,940,900 |
28 Dec 2023 | 2.8500 | 2.8800 | 2.8100 | 2.8300 | 2.8300 | 1,648,500 |
27 Dec 2023 | 2.8400 | 2.8800 | 2.8400 | 2.8400 | 2.8400 | 1,735,700 |
26 Dec 2023 | 2.7900 | 2.8600 | 2.7900 | 2.8300 | 2.8300 | 2,126,500 |
22 Dec 2023 | 2.7600 | 2.8400 | 2.7600 | 2.8300 | 2.8300 | 1,690,400 |
21 Dec 2023 | 2.8900 | 2.9100 | 2.8300 | 2.8400 | 2.8400 | 2,712,400 |
20 Dec 2023 | 2.9000 | 2.9300 | 2.8300 | 2.8400 | 2.8400 | 1,898,000 |
19 Dec 2023 | 2.7900 | 2.9000 | 2.7900 | 2.8700 | 2.8700 | 2,202,900 |
18 Dec 2023 | 2.7500 | 2.8100 | 2.7200 | 2.7900 | 2.7900 | 1,092,400 |
15 Dec 2023 | 2.7400 | 2.7600 | 2.7000 | 2.7200 | 2.7200 | 3,138,500 |
14 Dec 2023 | 2.7700 | 2.8200 | 2.7700 | 2.8000 | 2.8000 | 4,180,600 |
13 Dec 2023 | 2.7200 | 2.8200 | 2.7100 | 2.7900 | 2.7900 | 1,989,400 |
12 Dec 2023 | 2.7400 | 2.7400 | 2.7000 | 2.7300 | 2.7300 | 1,699,900 |
11 Dec 2023 | 2.7900 | 2.7900 | 2.7500 | 2.7600 | 2.7600 | 1,027,600 |
08 Dec 2023 | 2.7400 | 2.8100 | 2.7200 | 2.7800 | 2.7800 | 2,504,200 |
07 Dec 2023 | 2.8100 | 2.8100 | 2.7600 | 2.7800 | 2.7800 | 2,137,400 |
06 Dec 2023 | 2.8000 | 2.8500 | 2.7800 | 2.7900 | 2.7900 | 4,121,900 |
05 Dec 2023 | 2.9900 | 3.0200 | 2.8400 | 2.8900 | 2.8900 | 4,698,800 |
04 Dec 2023 | 3.0100 | 3.0700 | 2.9800 | 3.0100 | 3.0100 | 2,255,300 |
01 Dec 2023 | 2.9200 | 3.0600 | 2.8900 | 3.0400 | 3.0400 | 2,847,800 |
30 Nov 2023 | 3.0000 | 3.0000 | 2.9000 | 2.9200 | 2.9200 | 3,150,300 |
29 Nov 2023 | 2.9900 | 3.0900 | 2.9900 | 3.0300 | 3.0300 | 3,735,800 |
28 Nov 2023 | 2.9000 | 3.0500 | 2.9000 | 3.0100 | 3.0100 | 5,936,900 |
27 Nov 2023 | 2.8600 | 2.9500 | 2.8500 | 2.8900 | 2.8900 | 3,778,600 |
24 Nov 2023 | 2.8300 | 2.8600 | 2.8100 | 2.8300 | 2.8300 | 1,341,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |