Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3.5000 | 3.5900 | 3.3350 | 3.4800 | 3.4800 | 42,827 |
01 May 2024 | 3.7100 | 3.7100 | 3.4500 | 3.4600 | 3.4600 | 14,100 |
30 Apr 2024 | 3.6000 | 3.7300 | 3.5500 | 3.6800 | 3.6800 | 14,200 |
29 Apr 2024 | 3.4800 | 3.7300 | 3.4500 | 3.6700 | 3.6700 | 51,600 |
26 Apr 2024 | 3.2800 | 3.5000 | 3.2800 | 3.4900 | 3.4900 | 17,300 |
25 Apr 2024 | 3.5700 | 3.6550 | 3.2800 | 3.3100 | 3.3100 | 25,200 |
24 Apr 2024 | 3.4900 | 3.7000 | 3.4900 | 3.6300 | 3.6300 | 7,700 |
23 Apr 2024 | 3.5730 | 3.6300 | 3.5200 | 3.5900 | 3.5900 | 16,200 |
22 Apr 2024 | 3.4100 | 3.6500 | 3.2600 | 3.5400 | 3.5400 | 26,000 |
19 Apr 2024 | 3.4900 | 3.7000 | 3.3250 | 3.3400 | 3.3400 | 48,000 |
18 Apr 2024 | 3.5500 | 3.6600 | 3.2700 | 3.4400 | 3.4400 | 56,800 |
17 Apr 2024 | 3.5500 | 3.5900 | 3.5090 | 3.5500 | 3.5500 | 4,300 |
16 Apr 2024 | 3.5500 | 3.7400 | 3.5300 | 3.5800 | 3.5800 | 49,300 |
15 Apr 2024 | 3.4700 | 3.6500 | 3.4700 | 3.5400 | 3.5400 | 37,300 |
12 Apr 2024 | 3.8000 | 3.8300 | 3.4750 | 3.5200 | 3.5200 | 56,100 |
11 Apr 2024 | 3.7600 | 3.9100 | 3.7600 | 3.8500 | 3.8500 | 24,400 |
10 Apr 2024 | 3.7700 | 3.8100 | 3.6300 | 3.7500 | 3.7500 | 79,200 |
09 Apr 2024 | 3.8400 | 3.8400 | 3.7800 | 3.8000 | 3.8000 | 11,200 |
08 Apr 2024 | 3.9100 | 3.9100 | 3.7600 | 3.7800 | 3.7800 | 35,100 |
05 Apr 2024 | 3.8900 | 3.9750 | 3.7700 | 3.8500 | 3.8500 | 28,900 |
04 Apr 2024 | 3.9800 | 3.9800 | 3.8600 | 3.9000 | 3.9000 | 140,800 |
03 Apr 2024 | 4.0100 | 4.0100 | 3.8300 | 3.9500 | 3.9500 | 160,000 |
02 Apr 2024 | 3.8100 | 3.9500 | 3.7100 | 3.9500 | 3.9500 | 58,900 |
01 Apr 2024 | 3.9000 | 3.9700 | 3.7600 | 3.8500 | 3.8500 | 94,700 |
28 Mar 2024 | 3.9200 | 4.0100 | 3.7600 | 3.9000 | 3.9000 | 57,600 |
27 Mar 2024 | 3.8800 | 3.9450 | 3.7800 | 3.9000 | 3.9000 | 41,800 |
26 Mar 2024 | 4.0100 | 4.0200 | 3.8000 | 3.8700 | 3.8700 | 79,400 |
25 Mar 2024 | 4.0800 | 4.2400 | 3.9300 | 3.9900 | 3.9900 | 319,500 |
22 Mar 2024 | 4.0000 | 4.0100 | 3.9000 | 3.9800 | 3.9800 | 9,600 |
21 Mar 2024 | 3.7700 | 4.0500 | 3.7700 | 4.0200 | 4.0200 | 67,700 |
20 Mar 2024 | 4.0500 | 4.0500 | 3.7250 | 3.8900 | 3.8900 | 25,700 |
19 Mar 2024 | 4.0000 | 4.0900 | 3.9500 | 4.0500 | 4.0500 | 126,600 |
18 Mar 2024 | 4.2500 | 4.2600 | 3.9500 | 4.0000 | 4.0000 | 105,100 |
15 Mar 2024 | 3.9400 | 4.2700 | 3.8700 | 4.2100 | 4.2100 | 472,800 |
14 Mar 2024 | 3.8000 | 3.9800 | 3.7600 | 3.9800 | 3.9800 | 34,900 |
13 Mar 2024 | 3.8700 | 3.9900 | 3.8000 | 3.8200 | 3.8200 | 26,700 |
12 Mar 2024 | 3.7900 | 3.9000 | 3.7700 | 3.8300 | 3.8300 | 27,800 |
11 Mar 2024 | 3.9700 | 3.9900 | 3.7150 | 3.7700 | 3.7700 | 51,600 |
08 Mar 2024 | 3.8100 | 4.0640 | 3.8100 | 3.9700 | 3.9700 | 102,900 |
07 Mar 2024 | 3.8100 | 4.1200 | 3.8100 | 3.9000 | 3.9000 | 49,200 |
06 Mar 2024 | 3.8800 | 3.9500 | 3.7800 | 3.8700 | 3.8700 | 65,000 |
05 Mar 2024 | 3.7100 | 3.8400 | 3.6500 | 3.7800 | 3.7800 | 52,300 |
04 Mar 2024 | 3.7100 | 3.8700 | 3.7100 | 3.7200 | 3.7200 | 26,300 |
01 Mar 2024 | 3.6000 | 3.7800 | 3.6000 | 3.7100 | 3.7100 | 20,100 |
29 Feb 2024 | 3.4000 | 3.6200 | 3.2900 | 3.5400 | 3.5400 | 108,300 |
28 Feb 2024 | 3.5100 | 3.5690 | 3.3300 | 3.3400 | 3.3400 | 59,600 |
27 Feb 2024 | 3.5000 | 3.5500 | 3.3400 | 3.5000 | 3.5000 | 70,400 |
26 Feb 2024 | 3.2700 | 3.5000 | 3.2700 | 3.3800 | 3.3800 | 49,200 |
23 Feb 2024 | 3.2700 | 3.4400 | 3.2500 | 3.3700 | 3.3700 | 90,500 |
22 Feb 2024 | 3.4600 | 3.4600 | 3.2500 | 3.3100 | 3.3100 | 67,900 |
21 Feb 2024 | 3.4400 | 3.4400 | 3.0700 | 3.2500 | 3.2500 | 97,000 |
20 Feb 2024 | 3.4000 | 3.5700 | 3.3100 | 3.4000 | 3.4000 | 43,400 |
16 Feb 2024 | 3.4200 | 3.5400 | 3.3700 | 3.4200 | 3.4200 | 76,900 |
15 Feb 2024 | 3.3000 | 3.6400 | 3.3000 | 3.4000 | 3.4000 | 128,000 |
14 Feb 2024 | 3.8000 | 3.9100 | 3.1500 | 3.3400 | 3.3400 | 553,700 |
13 Feb 2024 | 3.7800 | 3.8550 | 3.7200 | 3.7800 | 3.7800 | 35,600 |
12 Feb 2024 | 3.7900 | 4.2500 | 3.7180 | 3.8300 | 3.8300 | 42,800 |
09 Feb 2024 | 3.9600 | 4.0700 | 3.8000 | 3.8900 | 3.8900 | 28,900 |
08 Feb 2024 | 3.9500 | 4.0700 | 3.8190 | 3.8900 | 3.8900 | 42,000 |
07 Feb 2024 | 3.8800 | 3.9900 | 3.7700 | 3.9800 | 3.9800 | 23,100 |
06 Feb 2024 | 3.7800 | 3.9000 | 3.7500 | 3.8500 | 3.8500 | 21,100 |
05 Feb 2024 | 3.8200 | 3.9420 | 3.7700 | 3.7900 | 3.7900 | 24,900 |
02 Feb 2024 | 3.7700 | 3.9800 | 3.6800 | 3.8900 | 3.8900 | 21,900 |
01 Feb 2024 | 3.6300 | 3.9000 | 3.5000 | 3.8200 | 3.8200 | 98,400 |
31 Jan 2024 | 3.8600 | 3.9880 | 3.6500 | 3.6500 | 3.6500 | 20,300 |
30 Jan 2024 | 3.9400 | 3.9600 | 3.8800 | 3.8900 | 3.8900 | 15,500 |
29 Jan 2024 | 3.9200 | 3.9900 | 3.8400 | 3.9400 | 3.9400 | 25,900 |
26 Jan 2024 | 3.8900 | 4.0000 | 3.7900 | 3.9200 | 3.9200 | 34,000 |
25 Jan 2024 | 3.9100 | 4.0700 | 3.7900 | 3.8900 | 3.8900 | 58,500 |
24 Jan 2024 | 4.0000 | 4.0750 | 3.8800 | 3.9500 | 3.9500 | 51,500 |
23 Jan 2024 | 3.9100 | 3.9700 | 3.8360 | 3.9000 | 3.9000 | 42,200 |
22 Jan 2024 | 3.9200 | 3.9800 | 3.8760 | 3.9100 | 3.9100 | 26,200 |
19 Jan 2024 | 3.8800 | 4.1000 | 3.7530 | 3.9400 | 3.9400 | 40,600 |
18 Jan 2024 | 3.8600 | 4.1100 | 3.7600 | 3.8900 | 3.8900 | 400,300 |
17 Jan 2024 | 3.8600 | 3.9800 | 3.7500 | 3.8800 | 3.8800 | 22,600 |
16 Jan 2024 | 3.8800 | 4.0300 | 3.7800 | 3.9000 | 3.9000 | 160,000 |
12 Jan 2024 | 3.8100 | 4.0350 | 3.8100 | 3.8900 | 3.8900 | 162,500 |
11 Jan 2024 | 3.8700 | 3.9050 | 3.7900 | 3.8700 | 3.8700 | 30,700 |
10 Jan 2024 | 3.8900 | 3.9650 | 3.8090 | 3.9200 | 3.9200 | 34,100 |
09 Jan 2024 | 3.8500 | 4.0000 | 3.7570 | 3.9500 | 3.9500 | 64,600 |
08 Jan 2024 | 3.8700 | 3.9550 | 3.7600 | 3.9000 | 3.9000 | 41,700 |
05 Jan 2024 | 4.0500 | 4.2300 | 3.7400 | 3.8900 | 3.8900 | 117,500 |
04 Jan 2024 | 3.9000 | 4.0300 | 3.8160 | 3.9950 | 3.9950 | 49,100 |
03 Jan 2024 | 4.0000 | 4.1000 | 3.8600 | 3.9000 | 3.9000 | 28,800 |
02 Jan 2024 | 4.3800 | 4.3800 | 3.9400 | 4.0800 | 4.0800 | 180,200 |
29 Dec 2023 | 3.7900 | 4.3600 | 3.7900 | 4.3200 | 4.3200 | 118,000 |
28 Dec 2023 | 3.8500 | 3.9600 | 3.7900 | 3.8800 | 3.8800 | 8,800 |
27 Dec 2023 | 3.8200 | 4.0150 | 3.7300 | 3.8500 | 3.8500 | 151,700 |
26 Dec 2023 | 3.8700 | 4.0550 | 3.7800 | 3.8100 | 3.8100 | 28,700 |
22 Dec 2023 | 3.7300 | 3.9050 | 3.6600 | 3.8600 | 3.8600 | 92,000 |
21 Dec 2023 | 3.8100 | 3.8100 | 3.7000 | 3.7500 | 3.7500 | 10,900 |
20 Dec 2023 | 3.8050 | 3.8500 | 3.7100 | 3.7200 | 3.7200 | 20,300 |
19 Dec 2023 | 3.8200 | 3.8800 | 3.7550 | 3.8400 | 3.8400 | 34,300 |
18 Dec 2023 | 4.0400 | 4.0400 | 3.7100 | 3.7800 | 3.7800 | 263,100 |
15 Dec 2023 | 3.8500 | 4.1000 | 3.7100 | 4.0000 | 4.0000 | 1,520,500 |
14 Dec 2023 | 3.9000 | 3.9700 | 3.6500 | 3.8000 | 3.8000 | 104,200 |
13 Dec 2023 | 3.8800 | 4.0900 | 3.7300 | 3.7800 | 3.7800 | 121,400 |
12 Dec 2023 | 3.7600 | 3.9950 | 3.7100 | 3.7500 | 3.7500 | 104,100 |
11 Dec 2023 | 3.6800 | 3.9900 | 3.6600 | 3.7100 | 3.7100 | 97,700 |
08 Dec 2023 | 3.6000 | 3.9580 | 3.5800 | 3.7100 | 3.7100 | 83,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |