Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 3.9200 | 3.9400 | 3.8501 | 3.8625 | 3.8625 | 66,550 |
25 Apr 2024 | 3.7900 | 3.9200 | 3.7100 | 3.9000 | 3.9000 | 790,000 |
24 Apr 2024 | 3.9500 | 4.0300 | 3.6950 | 3.8200 | 3.8200 | 1,509,000 |
23 Apr 2024 | 3.8500 | 4.1850 | 3.7500 | 3.9300 | 3.9300 | 2,155,600 |
22 Apr 2024 | 3.9000 | 3.9000 | 3.3000 | 3.7000 | 3.7000 | 2,620,400 |
19 Apr 2024 | 3.7500 | 4.1100 | 3.5500 | 3.7000 | 3.7000 | 4,884,900 |
18 Apr 2024 | 3.1800 | 3.7500 | 3.1700 | 3.5900 | 3.5900 | 5,794,800 |
17 Apr 2024 | 3.1700 | 3.2000 | 3.1000 | 3.1200 | 3.1200 | 1,081,100 |
16 Apr 2024 | 3.0000 | 3.1170 | 2.9000 | 3.0600 | 3.0600 | 1,436,800 |
15 Apr 2024 | 2.9600 | 2.9750 | 2.8600 | 2.8700 | 2.8700 | 746,900 |
12 Apr 2024 | 3.0300 | 3.0600 | 2.8100 | 2.8800 | 2.8800 | 1,449,400 |
11 Apr 2024 | 3.0400 | 3.0400 | 2.9200 | 3.0200 | 3.0200 | 1,691,900 |
10 Apr 2024 | 3.0200 | 3.0700 | 2.9000 | 2.9900 | 2.9900 | 1,281,600 |
09 Apr 2024 | 3.1200 | 3.1650 | 3.0400 | 3.0400 | 3.0400 | 1,117,700 |
08 Apr 2024 | 3.0400 | 3.1250 | 3.0400 | 3.1000 | 3.1000 | 604,900 |
05 Apr 2024 | 3.1600 | 3.1600 | 2.9800 | 3.0400 | 3.0400 | 643,200 |
04 Apr 2024 | 3.0700 | 3.3700 | 3.0700 | 3.1200 | 3.1200 | 1,303,500 |
03 Apr 2024 | 2.9200 | 3.0800 | 2.8900 | 3.0300 | 3.0300 | 1,137,300 |
02 Apr 2024 | 2.9900 | 3.0000 | 2.9000 | 2.9700 | 2.9700 | 964,100 |
01 Apr 2024 | 3.1200 | 3.1200 | 3.0000 | 3.0100 | 3.0100 | 1,143,800 |
28 Mar 2024 | 3.1000 | 3.1400 | 3.0600 | 3.1100 | 3.1100 | 963,900 |
27 Mar 2024 | 3.1500 | 3.2500 | 3.0700 | 3.1000 | 3.1000 | 1,844,300 |
26 Mar 2024 | 3.2000 | 3.2000 | 3.0500 | 3.0700 | 3.0700 | 1,037,100 |
25 Mar 2024 | 3.3200 | 3.4500 | 3.1300 | 3.1400 | 3.1400 | 968,700 |
22 Mar 2024 | 3.6300 | 3.6600 | 3.2600 | 3.3100 | 3.3100 | 1,213,400 |
21 Mar 2024 | 3.5500 | 3.6600 | 3.5500 | 3.6000 | 3.6000 | 978,000 |
20 Mar 2024 | 3.5700 | 3.5900 | 3.4100 | 3.5100 | 3.5100 | 914,900 |
19 Mar 2024 | 3.4600 | 3.6050 | 3.4400 | 3.4900 | 3.4900 | 842,500 |
18 Mar 2024 | 3.4300 | 3.6100 | 3.2700 | 3.5100 | 3.5100 | 1,898,600 |
15 Mar 2024 | 3.1400 | 3.3100 | 3.1400 | 3.2400 | 3.2400 | 631,200 |
14 Mar 2024 | 3.2700 | 3.3570 | 3.1200 | 3.1600 | 3.1600 | 784,800 |
13 Mar 2024 | 3.3100 | 3.3850 | 3.2450 | 3.2900 | 3.2900 | 466,600 |
12 Mar 2024 | 3.1100 | 3.3500 | 3.0720 | 3.3100 | 3.3100 | 871,800 |
11 Mar 2024 | 3.3400 | 3.4100 | 3.0450 | 3.1100 | 3.1100 | 963,700 |
08 Mar 2024 | 3.3300 | 3.5100 | 3.3100 | 3.3700 | 3.3700 | 749,800 |
07 Mar 2024 | 3.3700 | 3.3700 | 3.2250 | 3.2700 | 3.2700 | 1,376,600 |
06 Mar 2024 | 3.5200 | 3.5290 | 3.1700 | 3.3700 | 3.3700 | 1,094,000 |
05 Mar 2024 | 3.5700 | 3.6050 | 3.3600 | 3.4800 | 3.4800 | 883,400 |
04 Mar 2024 | 3.3500 | 3.6990 | 3.3290 | 3.5300 | 3.5300 | 2,320,500 |
01 Mar 2024 | 3.0000 | 3.5100 | 2.9900 | 3.2400 | 3.2400 | 9,776,500 |
29 Feb 2024 | 4.5000 | 4.5000 | 4.2500 | 4.3500 | 4.3500 | 851,200 |
28 Feb 2024 | 4.4600 | 4.5550 | 4.3610 | 4.4000 | 4.4000 | 480,100 |
27 Feb 2024 | 4.5800 | 4.6800 | 4.4000 | 4.5300 | 4.5300 | 690,400 |
26 Feb 2024 | 4.2900 | 4.5600 | 4.2900 | 4.5400 | 4.5400 | 506,400 |
23 Feb 2024 | 4.3200 | 4.3800 | 4.1400 | 4.3300 | 4.3300 | 346,200 |
22 Feb 2024 | 4.3600 | 4.4260 | 4.0100 | 4.3050 | 4.3050 | 931,500 |
21 Feb 2024 | 4.8000 | 4.8370 | 3.9450 | 4.2400 | 4.2400 | 1,919,100 |
20 Feb 2024 | 4.4600 | 4.8580 | 4.4000 | 4.8400 | 4.8400 | 1,258,500 |
16 Feb 2024 | 4.4200 | 4.4800 | 4.1900 | 4.4200 | 4.4200 | 850,200 |
15 Feb 2024 | 4.2900 | 4.5200 | 4.1500 | 4.4600 | 4.4600 | 1,305,500 |
14 Feb 2024 | 3.8900 | 4.2500 | 3.7500 | 4.2000 | 4.2000 | 1,176,800 |
13 Feb 2024 | 3.7200 | 3.9500 | 3.6220 | 3.7600 | 3.7600 | 1,133,000 |
12 Feb 2024 | 3.7400 | 3.9000 | 3.6150 | 3.8700 | 3.8700 | 923,500 |
09 Feb 2024 | 3.3900 | 3.6600 | 3.2300 | 3.6300 | 3.6300 | 1,617,500 |
08 Feb 2024 | 2.9400 | 3.2500 | 2.8350 | 3.1350 | 3.1350 | 857,400 |
07 Feb 2024 | 3.6600 | 3.7200 | 2.9000 | 2.9100 | 2.9100 | 1,737,800 |
06 Feb 2024 | 3.3500 | 3.7300 | 3.3500 | 3.6500 | 3.6500 | 934,400 |
05 Feb 2024 | 3.2500 | 3.5200 | 3.2150 | 3.3500 | 3.3500 | 590,000 |
02 Feb 2024 | 3.3800 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 324,700 |
01 Feb 2024 | 3.4000 | 3.4300 | 3.2050 | 3.4100 | 3.4100 | 426,900 |
31 Jan 2024 | 3.2200 | 3.5800 | 3.1850 | 3.3200 | 3.3200 | 737,600 |
30 Jan 2024 | 3.2900 | 3.3010 | 3.1500 | 3.1900 | 3.1900 | 472,400 |
29 Jan 2024 | 2.9600 | 3.3200 | 2.8900 | 3.3200 | 3.3200 | 660,400 |
26 Jan 2024 | 3.0300 | 3.0700 | 2.8000 | 2.9100 | 2.9100 | 369,200 |
25 Jan 2024 | 2.9200 | 3.0500 | 2.8600 | 3.0000 | 3.0000 | 561,100 |
24 Jan 2024 | 2.8800 | 2.9800 | 2.8550 | 2.8600 | 2.8600 | 291,900 |
23 Jan 2024 | 2.9100 | 2.9700 | 2.8300 | 2.9100 | 2.9100 | 286,100 |
22 Jan 2024 | 2.7200 | 2.8400 | 2.6890 | 2.8200 | 2.8200 | 433,200 |
19 Jan 2024 | 2.6200 | 2.6700 | 2.5500 | 2.6700 | 2.6700 | 290,900 |
18 Jan 2024 | 2.6200 | 2.6400 | 2.5250 | 2.5900 | 2.5900 | 203,400 |
17 Jan 2024 | 2.5500 | 2.5800 | 2.4800 | 2.5800 | 2.5800 | 267,300 |
16 Jan 2024 | 2.6400 | 2.6400 | 2.5500 | 2.5700 | 2.5700 | 231,700 |
12 Jan 2024 | 2.7500 | 2.8200 | 2.6500 | 2.6500 | 2.6500 | 201,500 |
11 Jan 2024 | 2.7400 | 2.7400 | 2.5900 | 2.7000 | 2.7000 | 381,300 |
10 Jan 2024 | 2.8000 | 2.8700 | 2.7200 | 2.7600 | 2.7600 | 259,000 |
09 Jan 2024 | 2.7500 | 2.9000 | 2.7200 | 2.8000 | 2.8000 | 338,900 |
08 Jan 2024 | 2.6800 | 2.8100 | 2.6100 | 2.7800 | 2.7800 | 252,400 |
05 Jan 2024 | 2.6500 | 2.6700 | 2.5500 | 2.6100 | 2.6100 | 343,400 |
04 Jan 2024 | 2.6800 | 2.7400 | 2.6500 | 2.6800 | 2.6800 | 343,800 |
03 Jan 2024 | 2.8600 | 2.8700 | 2.6500 | 2.6700 | 2.6700 | 454,900 |
02 Jan 2024 | 2.9100 | 3.0400 | 2.7850 | 2.8900 | 2.8900 | 588,700 |
29 Dec 2023 | 2.8800 | 2.9250 | 2.7850 | 2.8400 | 2.8400 | 367,800 |
28 Dec 2023 | 3.0000 | 3.0400 | 2.9150 | 2.9700 | 2.9700 | 315,700 |
27 Dec 2023 | 2.9200 | 3.0700 | 2.9200 | 2.9800 | 2.9800 | 373,500 |
26 Dec 2023 | 2.8800 | 2.9500 | 2.8300 | 2.9100 | 2.9100 | 247,400 |
22 Dec 2023 | 2.8500 | 2.9950 | 2.8500 | 2.8800 | 2.8800 | 459,200 |
21 Dec 2023 | 2.8300 | 2.9100 | 2.7300 | 2.8100 | 2.8100 | 220,600 |
20 Dec 2023 | 2.9700 | 2.9850 | 2.7200 | 2.7400 | 2.7400 | 475,100 |
19 Dec 2023 | 3.0200 | 3.1200 | 2.9500 | 2.9900 | 2.9900 | 492,400 |
18 Dec 2023 | 3.1000 | 3.1700 | 2.9650 | 2.9700 | 2.9700 | 273,900 |
15 Dec 2023 | 3.1500 | 3.2200 | 3.0000 | 3.0900 | 3.0900 | 731,900 |
14 Dec 2023 | 2.9900 | 3.1490 | 2.9400 | 3.1200 | 3.1200 | 725,900 |
13 Dec 2023 | 2.7400 | 2.9300 | 2.7100 | 2.9100 | 2.9100 | 512,500 |
12 Dec 2023 | 2.7500 | 2.8100 | 2.6700 | 2.7400 | 2.7400 | 427,200 |
11 Dec 2023 | 2.8700 | 2.8700 | 2.7300 | 2.7400 | 2.7400 | 287,900 |
08 Dec 2023 | 2.8100 | 2.8500 | 2.7200 | 2.8000 | 2.8000 | 319,500 |
07 Dec 2023 | 2.6400 | 2.8250 | 2.6100 | 2.8200 | 2.8200 | 238,900 |
06 Dec 2023 | 2.6200 | 2.7000 | 2.5000 | 2.6400 | 2.6400 | 310,700 |
05 Dec 2023 | 2.6000 | 2.6200 | 2.4510 | 2.5300 | 2.5300 | 300,600 |
04 Dec 2023 | 2.6800 | 2.8100 | 2.5100 | 2.6100 | 2.6100 | 481,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |