Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3.350 | 3.520 | 3.330 | 3.500 | 3.500 | 2,331,800 |
30 Apr 2024 | 3.470 | 3.480 | 3.330 | 3.390 | 3.390 | 1,688,300 |
29 Apr 2024 | 3.170 | 3.540 | 3.170 | 3.470 | 3.470 | 4,737,600 |
26 Apr 2024 | 3.100 | 3.200 | 3.100 | 3.190 | 3.190 | 1,379,700 |
25 Apr 2024 | 3.100 | 3.170 | 3.090 | 3.120 | 3.120 | 575,100 |
24 Apr 2024 | 3.130 | 3.140 | 3.080 | 3.120 | 3.120 | 501,800 |
23 Apr 2024 | 3.100 | 3.150 | 3.060 | 3.100 | 3.100 | 558,758 |
22 Apr 2024 | 3.100 | 3.280 | 3.100 | 3.140 | 3.140 | 3,014,500 |
19 Apr 2024 | 2.880 | 3.050 | 2.880 | 2.950 | 2.950 | 666,400 |
18 Apr 2024 | 2.920 | 2.980 | 2.890 | 2.920 | 2.920 | 867,400 |
17 Apr 2024 | 2.850 | 2.970 | 2.850 | 2.930 | 2.930 | 807,700 |
16 Apr 2024 | 2.860 | 3.040 | 2.860 | 2.880 | 2.880 | 1,273,900 |
15 Apr 2024 | 2.910 | 2.910 | 2.850 | 2.860 | 2.860 | 547,300 |
12 Apr 2024 | 2.910 | 2.940 | 2.900 | 2.920 | 2.920 | 601,400 |
11 Apr 2024 | 2.930 | 2.970 | 2.910 | 2.940 | 2.940 | 1,197,600 |
10 Apr 2024 | 3.020 | 3.020 | 2.980 | 2.980 | 2.980 | 1,560,394 |
09 Apr 2024 | 3.000 | 3.070 | 2.980 | 3.020 | 3.020 | 1,230,100 |
08 Apr 2024 | 3.010 | 3.070 | 2.970 | 3.000 | 3.000 | 1,014,696 |
05 Apr 2024 | 3.020 | 3.070 | 3.000 | 3.050 | 3.050 | 908,400 |
03 Apr 2024 | 3.080 | 3.120 | 3.020 | 3.050 | 3.050 | 1,208,700 |
02 Apr 2024 | 3.080 | 3.140 | 3.030 | 3.120 | 3.120 | 1,208,800 |
28 Mar 2024 | 3.390 | 3.390 | 3.010 | 3.080 | 3.080 | 4,333,500 |
27 Mar 2024 | 3.480 | 3.490 | 3.410 | 3.420 | 3.420 | 712,900 |
26 Mar 2024 | 3.410 | 3.560 | 3.410 | 3.500 | 3.500 | 917,300 |
25 Mar 2024 | 3.460 | 3.470 | 3.400 | 3.410 | 3.410 | 434,900 |
22 Mar 2024 | 3.530 | 3.600 | 3.410 | 3.460 | 3.460 | 925,100 |
21 Mar 2024 | 3.560 | 3.640 | 3.540 | 3.600 | 3.600 | 531,736 |
20 Mar 2024 | 3.450 | 3.570 | 3.450 | 3.570 | 3.570 | 569,300 |
19 Mar 2024 | 3.600 | 3.600 | 3.480 | 3.500 | 3.500 | 724,400 |
18 Mar 2024 | 3.650 | 3.680 | 3.580 | 3.620 | 3.620 | 740,800 |
15 Mar 2024 | 3.700 | 3.770 | 3.600 | 3.660 | 3.660 | 1,309,600 |
14 Mar 2024 | 3.590 | 3.780 | 3.570 | 3.730 | 3.730 | 3,321,100 |
13 Mar 2024 | 3.600 | 3.660 | 3.500 | 3.590 | 3.590 | 1,610,200 |
12 Mar 2024 | 3.630 | 3.680 | 3.470 | 3.590 | 3.590 | 3,644,308 |
11 Mar 2024 | 3.230 | 3.660 | 3.190 | 3.520 | 3.520 | 5,204,400 |
08 Mar 2024 | 3.170 | 3.290 | 3.120 | 3.230 | 3.230 | 1,092,645 |
07 Mar 2024 | 3.150 | 3.200 | 3.110 | 3.120 | 3.120 | 492,200 |
06 Mar 2024 | 3.100 | 3.210 | 3.090 | 3.150 | 3.150 | 635,900 |
05 Mar 2024 | 3.180 | 3.200 | 3.070 | 3.110 | 3.110 | 896,800 |
04 Mar 2024 | 3.250 | 3.260 | 3.200 | 3.210 | 3.210 | 532,100 |
01 Mar 2024 | 3.240 | 3.300 | 3.180 | 3.290 | 3.290 | 734,500 |
29 Feb 2024 | 3.310 | 3.330 | 3.220 | 3.240 | 3.240 | 734,600 |
28 Feb 2024 | 3.370 | 3.380 | 3.210 | 3.230 | 3.230 | 806,400 |
27 Feb 2024 | 3.330 | 3.390 | 3.260 | 3.360 | 3.360 | 1,273,600 |
26 Feb 2024 | 3.420 | 3.420 | 3.310 | 3.330 | 3.330 | 518,100 |
23 Feb 2024 | 3.330 | 3.500 | 3.300 | 3.390 | 3.390 | 1,750,748 |
22 Feb 2024 | 3.190 | 3.390 | 3.190 | 3.370 | 3.370 | 971,200 |
21 Feb 2024 | 3.240 | 3.300 | 3.180 | 3.240 | 3.240 | 1,020,000 |
20 Feb 2024 | 3.160 | 3.230 | 3.150 | 3.220 | 3.220 | 471,300 |
19 Feb 2024 | 3.190 | 3.190 | 3.110 | 3.170 | 3.170 | 391,100 |
16 Feb 2024 | 3.090 | 3.250 | 3.090 | 3.200 | 3.200 | 1,615,300 |
15 Feb 2024 | 3.130 | 3.130 | 3.070 | 3.090 | 3.090 | 168,300 |
14 Feb 2024 | 3.060 | 3.160 | 3.020 | 3.130 | 3.130 | 962,444 |
09 Feb 2024 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | - |
08 Feb 2024 | 3.050 | 3.110 | 3.000 | 3.100 | 3.100 | 1,452,600 |
07 Feb 2024 | 3.040 | 3.140 | 3.000 | 3.050 | 3.050 | 603,800 |
06 Feb 2024 | 2.970 | 3.090 | 2.970 | 3.040 | 3.040 | 1,269,600 |
05 Feb 2024 | 2.980 | 3.030 | 2.960 | 2.980 | 2.980 | 332,200 |
02 Feb 2024 | 3.030 | 3.080 | 2.950 | 3.030 | 3.030 | 624,500 |
01 Feb 2024 | 3.010 | 3.070 | 2.990 | 3.030 | 3.030 | 760,800 |
31 Jan 2024 | 3.050 | 3.070 | 2.940 | 2.960 | 2.960 | 886,000 |
30 Jan 2024 | 3.060 | 3.080 | 3.020 | 3.050 | 3.050 | 283,900 |
29 Jan 2024 | 3.160 | 3.160 | 3.060 | 3.110 | 3.110 | 304,300 |
26 Jan 2024 | 3.160 | 3.160 | 3.060 | 3.120 | 3.120 | 631,000 |
25 Jan 2024 | 3.100 | 3.160 | 3.080 | 3.160 | 3.160 | 663,365 |
24 Jan 2024 | 3.020 | 3.150 | 2.970 | 3.130 | 3.130 | 1,255,700 |
23 Jan 2024 | 2.910 | 3.110 | 2.910 | 3.010 | 3.010 | 1,118,200 |
22 Jan 2024 | 2.990 | 3.000 | 2.870 | 2.910 | 2.910 | 963,164 |
19 Jan 2024 | 3.160 | 3.160 | 2.990 | 2.990 | 2.990 | 626,800 |
18 Jan 2024 | 3.040 | 3.100 | 3.000 | 3.080 | 3.080 | 425,700 |
17 Jan 2024 | 3.190 | 3.160 | 2.990 | 3.030 | 3.030 | 1,678,300 |
16 Jan 2024 | 3.270 | 3.290 | 3.150 | 3.190 | 3.190 | 581,200 |
15 Jan 2024 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | - |
12 Jan 2024 | 3.280 | 3.310 | 3.250 | 3.260 | 3.260 | 390,300 |
11 Jan 2024 | 3.300 | 3.350 | 3.260 | 3.300 | 3.300 | 619,200 |
10 Jan 2024 | 3.370 | 3.390 | 3.280 | 3.300 | 3.300 | 683,458 |
09 Jan 2024 | 3.530 | 3.570 | 3.320 | 3.370 | 3.370 | 2,054,800 |
08 Jan 2024 | 3.190 | 3.620 | 3.170 | 3.520 | 3.520 | 3,897,700 |
05 Jan 2024 | 3.290 | 3.290 | 3.130 | 3.150 | 3.150 | 787,800 |
04 Jan 2024 | 3.110 | 3.380 | 3.080 | 3.270 | 3.270 | 1,618,100 |
03 Jan 2024 | 3.120 | 3.120 | 3.060 | 3.110 | 3.110 | 278,500 |
02 Jan 2024 | 3.160 | 3.170 | 3.090 | 3.140 | 3.140 | 811,900 |
29 Dec 2023 | 3.180 | 3.200 | 3.120 | 3.160 | 3.160 | 538,100 |
28 Dec 2023 | 3.060 | 3.170 | 3.060 | 3.160 | 3.160 | 1,159,500 |
27 Dec 2023 | 3.040 | 3.100 | 3.020 | 3.060 | 3.060 | 766,500 |
22 Dec 2023 | 3.190 | 3.190 | 3.000 | 3.030 | 3.030 | 1,297,600 |
21 Dec 2023 | 3.060 | 3.200 | 3.010 | 3.180 | 3.180 | 1,169,361 |
20 Dec 2023 | 3.080 | 3.110 | 3.040 | 3.090 | 3.090 | 688,600 |
19 Dec 2023 | 3.070 | 3.060 | 2.990 | 3.050 | 3.050 | 849,100 |
18 Dec 2023 | 3.180 | 3.180 | 3.040 | 3.070 | 3.070 | 949,400 |
15 Dec 2023 | 3.090 | 3.220 | 3.090 | 3.180 | 3.180 | 836,900 |
14 Dec 2023 | 3.100 | 3.200 | 3.050 | 3.090 | 3.090 | 1,032,200 |
13 Dec 2023 | 3.190 | 3.190 | 3.040 | 3.100 | 3.100 | 605,200 |
12 Dec 2023 | 3.170 | 3.240 | 3.110 | 3.190 | 3.190 | 832,262 |
11 Dec 2023 | 3.160 | 3.160 | 3.030 | 3.110 | 3.110 | 941,700 |
08 Dec 2023 | 3.190 | 3.280 | 3.160 | 3.180 | 3.180 | 451,690 |
07 Dec 2023 | 3.230 | 3.240 | 3.160 | 3.210 | 3.210 | 346,100 |
06 Dec 2023 | 3.210 | 3.280 | 3.140 | 3.250 | 3.250 | 652,700 |
05 Dec 2023 | 3.180 | 3.250 | 3.130 | 3.160 | 3.160 | 1,037,300 |
04 Dec 2023 | 3.320 | 3.390 | 3.200 | 3.220 | 3.220 | 873,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |