Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.8600 | 4.1783 | 3.8600 | 4.1400 | 4.1400 | 124,575 |
02 May 2024 | 3.6900 | 3.8900 | 3.6240 | 3.8800 | 3.8800 | 57,600 |
01 May 2024 | 3.7900 | 3.7900 | 3.6000 | 3.6900 | 3.6900 | 48,000 |
30 Apr 2024 | 3.8500 | 3.8700 | 3.6500 | 3.7400 | 3.7400 | 70,800 |
29 Apr 2024 | 3.7000 | 3.8700 | 3.5520 | 3.8400 | 3.8400 | 209,000 |
26 Apr 2024 | 3.6800 | 3.6800 | 3.4200 | 3.5100 | 3.5100 | 63,200 |
25 Apr 2024 | 3.4900 | 3.5000 | 3.3500 | 3.4000 | 3.4000 | 62,500 |
24 Apr 2024 | 3.8000 | 3.8400 | 3.5300 | 3.5500 | 3.5500 | 93,900 |
23 Apr 2024 | 3.5000 | 3.7100 | 3.4000 | 3.6900 | 3.6900 | 75,400 |
22 Apr 2024 | 3.4500 | 3.5700 | 3.2800 | 3.5700 | 3.5700 | 144,300 |
19 Apr 2024 | 3.1600 | 3.3300 | 3.1600 | 3.2800 | 3.2800 | 71,900 |
18 Apr 2024 | 3.1700 | 3.2000 | 3.1450 | 3.1600 | 3.1600 | 26,100 |
17 Apr 2024 | 3.1500 | 3.1800 | 3.1200 | 3.1300 | 3.1300 | 48,500 |
16 Apr 2024 | 3.0900 | 3.1700 | 3.0700 | 3.1400 | 3.1400 | 53,700 |
15 Apr 2024 | 3.0600 | 3.1100 | 3.0600 | 3.0700 | 3.0700 | 41,400 |
12 Apr 2024 | 2.9900 | 3.0700 | 2.9110 | 3.0700 | 3.0700 | 50,000 |
11 Apr 2024 | 3.0500 | 3.0500 | 2.9900 | 3.0000 | 3.0000 | 44,100 |
10 Apr 2024 | 3.0200 | 3.0500 | 2.9600 | 3.0250 | 3.0250 | 42,400 |
09 Apr 2024 | 3.0480 | 3.0480 | 3.0000 | 3.0150 | 3.0150 | 10,700 |
08 Apr 2024 | 2.9800 | 3.0450 | 2.9600 | 3.0200 | 3.0200 | 54,300 |
05 Apr 2024 | 2.9100 | 3.0700 | 2.9100 | 3.0400 | 3.0400 | 45,500 |
04 Apr 2024 | 2.9000 | 3.0300 | 2.8400 | 2.9000 | 2.9000 | 62,800 |
03 Apr 2024 | 2.9200 | 3.0500 | 2.8600 | 2.8900 | 2.8900 | 81,300 |
02 Apr 2024 | 2.8500 | 2.9500 | 2.8500 | 2.9200 | 2.9200 | 25,300 |
01 Apr 2024 | 2.9500 | 2.9700 | 2.8050 | 2.8800 | 2.8800 | 41,100 |
28 Mar 2024 | 2.7200 | 2.9800 | 2.7200 | 2.9300 | 2.9300 | 105,700 |
27 Mar 2024 | 2.6500 | 2.8000 | 2.6000 | 2.7500 | 2.7500 | 32,300 |
26 Mar 2024 | 2.7500 | 2.7950 | 2.7000 | 2.7100 | 2.7100 | 11,500 |
25 Mar 2024 | 2.8000 | 2.8050 | 2.6320 | 2.8000 | 2.8000 | 30,500 |
22 Mar 2024 | 2.7600 | 2.8300 | 2.7100 | 2.7800 | 2.7800 | 8,300 |
21 Mar 2024 | 2.5400 | 2.8200 | 2.5400 | 2.7000 | 2.7000 | 42,400 |
20 Mar 2024 | 2.7000 | 2.7150 | 2.5600 | 2.5600 | 2.5600 | 39,000 |
19 Mar 2024 | 2.7100 | 2.7750 | 2.7000 | 2.7200 | 2.7200 | 14,600 |
18 Mar 2024 | 2.7000 | 2.7310 | 2.7000 | 2.7000 | 2.7000 | 8,000 |
15 Mar 2024 | 2.5200 | 2.8100 | 2.2700 | 2.7000 | 2.7000 | 79,300 |
14 Mar 2024 | 2.8100 | 2.8100 | 2.7000 | 2.7500 | 2.7500 | 29,200 |
13 Mar 2024 | 2.9900 | 2.9900 | 2.7800 | 2.8200 | 2.8200 | 34,000 |
12 Mar 2024 | 2.8500 | 2.8900 | 2.8200 | 2.8400 | 2.8400 | 7,600 |
11 Mar 2024 | 2.9200 | 2.9200 | 2.8300 | 2.8400 | 2.8400 | 16,200 |
08 Mar 2024 | 2.9100 | 2.9500 | 2.8500 | 2.8900 | 2.8900 | 30,600 |
07 Mar 2024 | 2.8800 | 2.9200 | 2.8000 | 2.8500 | 2.8500 | 56,100 |
06 Mar 2024 | 2.8980 | 2.9740 | 2.8700 | 2.8700 | 2.8700 | 32,800 |
05 Mar 2024 | 2.8800 | 3.0100 | 2.8300 | 2.9300 | 2.9300 | 31,600 |
04 Mar 2024 | 2.9200 | 2.9710 | 2.8300 | 2.8300 | 2.8300 | 51,900 |
01 Mar 2024 | 2.9700 | 2.9930 | 2.9100 | 2.9600 | 2.9600 | 21,200 |
29 Feb 2024 | 2.9000 | 3.1000 | 2.9000 | 2.9800 | 2.9800 | 50,300 |
28 Feb 2024 | 3.0000 | 3.1000 | 2.9000 | 2.9100 | 2.9100 | 36,400 |
27 Feb 2024 | 2.9600 | 3.0600 | 2.9500 | 2.9900 | 2.9900 | 14,200 |
26 Feb 2024 | 2.9000 | 2.9400 | 2.7900 | 2.9200 | 2.9200 | 21,600 |
23 Feb 2024 | 3.0300 | 3.0450 | 2.8100 | 2.8900 | 2.8900 | 33,500 |
22 Feb 2024 | 3.1100 | 3.1700 | 3.0100 | 3.0200 | 3.0200 | 13,000 |
21 Feb 2024 | 3.0100 | 3.1200 | 3.0100 | 3.0630 | 3.0630 | 23,400 |
20 Feb 2024 | 3.1400 | 3.1900 | 3.0300 | 3.0400 | 3.0400 | 47,000 |
16 Feb 2024 | 3.0000 | 3.1300 | 3.0000 | 3.1250 | 3.1250 | 34,500 |
15 Feb 2024 | 2.9100 | 3.0300 | 2.9100 | 2.9700 | 2.9700 | 15,300 |
14 Feb 2024 | 2.9000 | 3.0000 | 2.8300 | 2.9500 | 2.9500 | 34,800 |
13 Feb 2024 | 3.0100 | 3.0100 | 2.9200 | 3.0000 | 3.0000 | 10,900 |
12 Feb 2024 | 3.0400 | 3.0400 | 2.9370 | 3.0200 | 3.0200 | 14,200 |
09 Feb 2024 | 2.9260 | 3.0300 | 2.8800 | 3.0200 | 3.0200 | 21,900 |
08 Feb 2024 | 2.9800 | 3.0600 | 2.8700 | 2.9600 | 2.9600 | 28,000 |
07 Feb 2024 | 3.0000 | 3.0230 | 2.9400 | 2.9900 | 2.9900 | 13,500 |
06 Feb 2024 | 2.8500 | 3.0000 | 2.8500 | 2.9800 | 2.9800 | 27,300 |
05 Feb 2024 | 2.8200 | 2.8420 | 2.7500 | 2.7710 | 2.7710 | 12,300 |
02 Feb 2024 | 2.8200 | 2.8700 | 2.7200 | 2.8200 | 2.8200 | 24,100 |
01 Feb 2024 | 2.8200 | 2.8300 | 2.7600 | 2.8200 | 2.8200 | 13,200 |
31 Jan 2024 | 2.7500 | 2.8340 | 2.7400 | 2.7400 | 2.7400 | 15,000 |
30 Jan 2024 | 2.7000 | 2.8300 | 2.6900 | 2.7000 | 2.7000 | 24,200 |
29 Jan 2024 | 2.7300 | 2.7400 | 2.6600 | 2.7000 | 2.7000 | 74,600 |
26 Jan 2024 | 2.8200 | 2.8200 | 2.6800 | 2.7500 | 2.7500 | 43,100 |
25 Jan 2024 | 2.8200 | 2.8900 | 2.6600 | 2.6600 | 2.6600 | 22,900 |
24 Jan 2024 | 2.8900 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 14,800 |
23 Jan 2024 | 2.8800 | 2.8800 | 2.8100 | 2.8600 | 2.8600 | 9,600 |
22 Jan 2024 | 2.9000 | 2.9200 | 2.7600 | 2.8400 | 2.8400 | 17,600 |
19 Jan 2024 | 2.9500 | 2.9500 | 2.8560 | 2.8700 | 2.8700 | 10,900 |
18 Jan 2024 | 2.8300 | 2.9000 | 2.8250 | 2.8400 | 2.8400 | 18,800 |
17 Jan 2024 | 2.9600 | 2.9900 | 2.7400 | 2.8100 | 2.8100 | 71,000 |
16 Jan 2024 | 2.9100 | 3.0000 | 2.9100 | 2.9300 | 2.9300 | 26,200 |
12 Jan 2024 | 2.9800 | 2.9800 | 2.9000 | 2.9400 | 2.9400 | 17,400 |
11 Jan 2024 | 2.9400 | 2.9500 | 2.9300 | 2.9500 | 2.9500 | 4,600 |
10 Jan 2024 | 2.9400 | 2.9400 | 2.9110 | 2.9300 | 2.9300 | 11,500 |
09 Jan 2024 | 2.9300 | 2.9500 | 2.9070 | 2.9300 | 2.9300 | 20,600 |
08 Jan 2024 | 2.8800 | 2.9500 | 2.7800 | 2.9400 | 2.9400 | 16,900 |
05 Jan 2024 | 2.9500 | 2.9700 | 2.9200 | 2.9200 | 2.9200 | 29,000 |
04 Jan 2024 | 2.9400 | 2.9690 | 2.8700 | 2.9500 | 2.9500 | 15,800 |
03 Jan 2024 | 2.8500 | 2.9400 | 2.7800 | 2.9400 | 2.9400 | 34,300 |
02 Jan 2024 | 2.8200 | 2.8400 | 2.6700 | 2.8200 | 2.8200 | 8,800 |
29 Dec 2023 | 2.8500 | 2.8500 | 2.7000 | 2.8000 | 2.8000 | 54,500 |
28 Dec 2023 | 2.7400 | 2.8400 | 2.7400 | 2.7400 | 2.7400 | 25,700 |
27 Dec 2023 | 2.8000 | 2.8500 | 2.7500 | 2.7800 | 2.7800 | 39,800 |
26 Dec 2023 | 2.8000 | 2.8410 | 2.7940 | 2.8100 | 2.8100 | 32,700 |
22 Dec 2023 | 2.8300 | 2.8500 | 2.7600 | 2.8500 | 2.8500 | 36,900 |
21 Dec 2023 | 2.7500 | 2.8900 | 2.7200 | 2.8200 | 2.8200 | 39,600 |
20 Dec 2023 | 2.7000 | 2.7500 | 2.6700 | 2.7000 | 2.7000 | 24,900 |
19 Dec 2023 | 2.7000 | 2.8200 | 2.6500 | 2.6600 | 2.6600 | 40,400 |
18 Dec 2023 | 2.7300 | 2.8100 | 2.6730 | 2.7000 | 2.7000 | 49,500 |
15 Dec 2023 | 2.7400 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 21,600 |
14 Dec 2023 | 2.6800 | 2.7800 | 2.6800 | 2.7100 | 2.7100 | 32,200 |
13 Dec 2023 | 2.7900 | 2.7900 | 2.7500 | 2.7500 | 2.7500 | 17,100 |
12 Dec 2023 | 2.8000 | 2.8000 | 2.6700 | 2.7500 | 2.7500 | 30,300 |
11 Dec 2023 | 2.8500 | 2.8500 | 2.7200 | 2.8000 | 2.8000 | 28,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |