Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 4.0100 | 4.1600 | 4.0000 | 4.0600 | 4.0600 | 128,000 |
06 May 2024 | 4.2500 | 4.2850 | 4.0400 | 4.0600 | 4.0600 | 138,400 |
03 May 2024 | 4.1100 | 4.2400 | 4.1000 | 4.1900 | 4.1900 | 201,100 |
02 May 2024 | 4.0000 | 4.0700 | 3.9100 | 4.0500 | 4.0500 | 91,500 |
01 May 2024 | 3.7800 | 4.0200 | 3.7700 | 3.9200 | 3.9200 | 154,900 |
30 Apr 2024 | 3.8100 | 3.8400 | 3.7800 | 3.7800 | 3.7800 | 69,400 |
29 Apr 2024 | 3.9900 | 4.0940 | 3.7900 | 3.8000 | 3.8000 | 270,600 |
26 Apr 2024 | 3.8300 | 3.9800 | 3.8100 | 3.9600 | 3.9600 | 66,400 |
25 Apr 2024 | 3.7500 | 3.8600 | 3.7500 | 3.8500 | 3.8500 | 107,500 |
24 Apr 2024 | 3.7600 | 3.8400 | 3.7220 | 3.8300 | 3.8300 | 86,800 |
23 Apr 2024 | 3.7400 | 3.9600 | 3.6800 | 3.8300 | 3.8300 | 109,200 |
22 Apr 2024 | 3.5400 | 3.7500 | 3.5400 | 3.7500 | 3.7500 | 183,100 |
19 Apr 2024 | 3.5500 | 3.6700 | 3.5100 | 3.5400 | 3.5400 | 54,600 |
18 Apr 2024 | 3.4200 | 3.7200 | 3.3880 | 3.5700 | 3.5700 | 117,800 |
17 Apr 2024 | 3.5200 | 3.5640 | 3.4000 | 3.4100 | 3.4100 | 141,800 |
16 Apr 2024 | 3.5200 | 3.6000 | 3.5100 | 3.5200 | 3.5200 | 129,400 |
15 Apr 2024 | 3.8400 | 3.8400 | 3.5600 | 3.5600 | 3.5600 | 196,900 |
12 Apr 2024 | 3.8700 | 3.9100 | 3.7100 | 3.8600 | 3.8600 | 127,000 |
11 Apr 2024 | 3.7900 | 3.9400 | 3.7500 | 3.8600 | 3.8600 | 173,500 |
10 Apr 2024 | 4.0200 | 4.0300 | 3.7100 | 3.8000 | 3.8000 | 217,800 |
09 Apr 2024 | 4.3400 | 4.5900 | 3.9500 | 4.0500 | 4.0500 | 467,000 |
08 Apr 2024 | 4.4100 | 4.4300 | 4.3000 | 4.4100 | 4.4100 | 132,400 |
05 Apr 2024 | 4.3000 | 4.3900 | 4.2500 | 4.3700 | 4.3700 | 82,700 |
04 Apr 2024 | 4.3900 | 4.4860 | 4.2800 | 4.3100 | 4.3100 | 154,400 |
03 Apr 2024 | 4.2600 | 4.4400 | 4.2100 | 4.3600 | 4.3600 | 142,000 |
02 Apr 2024 | 4.3500 | 4.4100 | 4.2500 | 4.2800 | 4.2800 | 129,700 |
01 Apr 2024 | 4.4000 | 4.4500 | 4.2400 | 4.3700 | 4.3700 | 201,000 |
28 Mar 2024 | 4.4400 | 4.6500 | 4.3100 | 4.3900 | 4.3900 | 296,200 |
27 Mar 2024 | 4.2000 | 4.4700 | 4.0600 | 4.4100 | 4.4100 | 340,900 |
26 Mar 2024 | 4.5700 | 4.5800 | 4.2000 | 4.2500 | 4.2500 | 439,400 |
25 Mar 2024 | 4.5700 | 4.7900 | 4.2500 | 4.4800 | 4.4800 | 541,700 |
22 Mar 2024 | 4.2400 | 4.5000 | 4.2100 | 4.4800 | 4.4800 | 497,900 |
21 Mar 2024 | 3.9900 | 4.4100 | 3.9500 | 4.2400 | 4.2400 | 1,493,100 |
20 Mar 2024 | 3.8100 | 3.9800 | 3.7750 | 3.9200 | 3.9200 | 264,200 |
19 Mar 2024 | 3.4700 | 3.8900 | 3.4700 | 3.8300 | 3.8300 | 455,200 |
18 Mar 2024 | 3.3800 | 3.7400 | 3.3500 | 3.5100 | 3.5100 | 654,300 |
15 Mar 2024 | 3.1800 | 3.3700 | 3.1700 | 3.3500 | 3.3500 | 288,700 |
14 Mar 2024 | 3.3900 | 3.3900 | 3.1800 | 3.2000 | 3.2000 | 145,400 |
13 Mar 2024 | 3.1500 | 3.3600 | 3.1500 | 3.3200 | 3.3200 | 197,700 |
12 Mar 2024 | 3.0400 | 3.2000 | 3.0100 | 3.1700 | 3.1700 | 141,800 |
11 Mar 2024 | 3.0000 | 3.1500 | 3.0000 | 3.1100 | 3.1100 | 179,700 |
08 Mar 2024 | 3.0600 | 3.1600 | 2.9800 | 3.0000 | 3.0000 | 169,700 |
07 Mar 2024 | 3.1900 | 3.1900 | 3.0200 | 3.0600 | 3.0600 | 102,200 |
06 Mar 2024 | 3.0300 | 3.1700 | 3.0300 | 3.1700 | 3.1700 | 112,400 |
05 Mar 2024 | 3.0500 | 3.1000 | 2.9400 | 3.0400 | 3.0400 | 216,200 |
04 Mar 2024 | 3.0500 | 3.0700 | 2.9100 | 3.0400 | 3.0400 | 234,000 |
01 Mar 2024 | 3.2300 | 3.3000 | 3.0400 | 3.0900 | 3.0900 | 214,900 |
29 Feb 2024 | 3.4000 | 3.4200 | 3.2300 | 3.2300 | 3.2300 | 127,200 |
28 Feb 2024 | 3.4200 | 3.4700 | 3.2500 | 3.3600 | 3.3600 | 166,100 |
27 Feb 2024 | 3.2500 | 3.4500 | 3.2100 | 3.4300 | 3.4300 | 280,200 |
26 Feb 2024 | 3.0200 | 3.2400 | 3.0200 | 3.2100 | 3.2100 | 212,700 |
23 Feb 2024 | 2.9100 | 3.1200 | 2.8900 | 3.0400 | 3.0400 | 371,600 |
22 Feb 2024 | 2.9500 | 2.9900 | 2.8900 | 2.9000 | 2.9000 | 225,800 |
21 Feb 2024 | 2.9200 | 3.0000 | 2.8900 | 2.9400 | 2.9400 | 294,800 |
20 Feb 2024 | 2.9500 | 3.0000 | 2.9000 | 2.9400 | 2.9400 | 165,400 |
16 Feb 2024 | 3.0000 | 3.0800 | 2.9400 | 2.9900 | 2.9900 | 144,600 |
15 Feb 2024 | 3.0300 | 3.1000 | 2.9700 | 2.9900 | 2.9900 | 140,900 |
14 Feb 2024 | 3.0100 | 3.0550 | 2.9500 | 3.0100 | 3.0100 | 128,300 |
13 Feb 2024 | 3.0400 | 3.1200 | 2.9000 | 2.9600 | 2.9600 | 286,400 |
12 Feb 2024 | 3.0100 | 3.1900 | 3.0100 | 3.1000 | 3.1000 | 340,600 |
09 Feb 2024 | 3.0500 | 3.0900 | 2.9300 | 3.0400 | 3.0400 | 87,000 |
08 Feb 2024 | 2.9600 | 3.1200 | 2.9100 | 3.0300 | 3.0300 | 334,100 |
07 Feb 2024 | 3.0800 | 3.0800 | 2.9100 | 2.9600 | 2.9600 | 342,100 |
06 Feb 2024 | 2.8700 | 3.1500 | 2.8700 | 3.0400 | 3.0400 | 466,800 |
05 Feb 2024 | 2.8900 | 2.9700 | 2.8700 | 2.8700 | 2.8700 | 105,200 |
02 Feb 2024 | 2.9700 | 3.0200 | 2.8800 | 2.9500 | 2.9500 | 183,400 |
01 Feb 2024 | 2.9000 | 3.0300 | 2.8500 | 2.9200 | 2.9200 | 156,500 |
31 Jan 2024 | 2.8000 | 3.0600 | 2.7700 | 2.9000 | 2.9000 | 198,600 |
30 Jan 2024 | 2.8600 | 2.8900 | 2.7600 | 2.8200 | 2.8200 | 115,700 |
29 Jan 2024 | 2.8600 | 2.9100 | 2.8300 | 2.8600 | 2.8600 | 75,800 |
26 Jan 2024 | 2.9200 | 2.9900 | 2.8500 | 2.8600 | 2.8600 | 100,000 |
25 Jan 2024 | 2.8900 | 3.0300 | 2.8000 | 2.9100 | 2.9100 | 368,200 |
24 Jan 2024 | 2.9900 | 2.9900 | 2.8000 | 2.8200 | 2.8200 | 123,500 |
23 Jan 2024 | 2.9900 | 3.0400 | 2.8600 | 2.9300 | 2.9300 | 108,100 |
22 Jan 2024 | 2.8100 | 3.0000 | 2.8100 | 2.9300 | 2.9300 | 393,800 |
19 Jan 2024 | 2.7500 | 2.8500 | 2.6950 | 2.7400 | 2.7400 | 69,800 |
18 Jan 2024 | 2.7600 | 2.8200 | 2.7000 | 2.7300 | 2.7300 | 125,000 |
17 Jan 2024 | 2.7500 | 2.8000 | 2.6800 | 2.7100 | 2.7100 | 132,900 |
16 Jan 2024 | 2.8600 | 2.9200 | 2.7600 | 2.7800 | 2.7800 | 223,100 |
12 Jan 2024 | 2.9300 | 3.0400 | 2.8700 | 2.8900 | 2.8900 | 77,800 |
11 Jan 2024 | 3.0800 | 3.0900 | 2.9000 | 2.9100 | 2.9100 | 112,000 |
10 Jan 2024 | 3.0200 | 3.1500 | 2.9900 | 3.0900 | 3.0900 | 91,800 |
09 Jan 2024 | 3.0300 | 3.1100 | 2.9500 | 3.0200 | 3.0200 | 124,900 |
08 Jan 2024 | 2.9200 | 3.0900 | 2.8600 | 3.0200 | 3.0200 | 126,900 |
05 Jan 2024 | 2.9500 | 3.0200 | 2.8700 | 2.9500 | 2.9500 | 185,400 |
04 Jan 2024 | 3.0500 | 3.1000 | 2.9700 | 3.0000 | 3.0000 | 113,400 |
03 Jan 2024 | 2.9200 | 3.2500 | 2.8700 | 3.0500 | 3.0500 | 266,400 |
02 Jan 2024 | 2.9000 | 2.9700 | 2.8000 | 2.9600 | 2.9600 | 125,700 |
29 Dec 2023 | 2.9500 | 2.9500 | 2.7300 | 2.8500 | 2.8500 | 228,100 |
28 Dec 2023 | 2.9500 | 3.0650 | 2.8900 | 2.9100 | 2.9100 | 134,500 |
27 Dec 2023 | 2.9400 | 3.0700 | 2.8700 | 2.9600 | 2.9600 | 238,800 |
26 Dec 2023 | 2.9700 | 3.0700 | 2.8200 | 3.0100 | 3.0100 | 98,000 |
22 Dec 2023 | 2.9700 | 3.0900 | 2.9200 | 2.9400 | 2.9400 | 99,300 |
21 Dec 2023 | 3.0900 | 3.0900 | 2.9100 | 2.9800 | 2.9800 | 94,900 |
20 Dec 2023 | 3.0200 | 3.2900 | 2.9600 | 3.0200 | 3.0200 | 231,300 |
19 Dec 2023 | 2.7900 | 2.9800 | 2.7900 | 2.9500 | 2.9500 | 114,800 |
18 Dec 2023 | 2.7600 | 2.9400 | 2.7400 | 2.8000 | 2.8000 | 138,000 |
15 Dec 2023 | 2.9700 | 3.0200 | 2.6950 | 2.7600 | 2.7600 | 187,800 |
14 Dec 2023 | 2.9500 | 3.0800 | 2.9000 | 3.0200 | 3.0200 | 200,600 |
13 Dec 2023 | 2.8200 | 2.9400 | 2.7000 | 2.8900 | 2.8900 | 94,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |