Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 3.4700 | 3.5200 | 3.4600 | 3.5000 | 3.5000 | 3,515,500 |
23 Apr 2024 | 3.4600 | 3.4700 | 3.4200 | 3.4500 | 3.4500 | 5,453,800 |
22 Apr 2024 | 3.3900 | 3.4400 | 3.3700 | 3.4100 | 3.4100 | 4,318,400 |
19 Apr 2024 | 3.3800 | 3.4200 | 3.3600 | 3.4000 | 3.4000 | 3,253,400 |
18 Apr 2024 | 3.3900 | 3.4200 | 3.3500 | 3.3800 | 3.3800 | 3,476,200 |
17 Apr 2024 | 3.3700 | 3.3900 | 3.3400 | 3.3700 | 3.3700 | 4,052,700 |
16 Apr 2024 | 3.4600 | 3.4900 | 3.3500 | 3.3800 | 3.3800 | 7,553,600 |
15 Apr 2024 | 3.4900 | 3.5300 | 3.4800 | 3.4900 | 3.4900 | 4,731,100 |
12 Apr 2024 | 3.5200 | 3.5500 | 3.5100 | 3.5400 | 3.5400 | 2,877,000 |
11 Apr 2024 | 3.5100 | 3.5500 | 3.4900 | 3.5300 | 3.5300 | 4,015,700 |
09 Apr 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5100 | 3.5100 | 3,082,700 |
08 Apr 2024 | 3.4500 | 3.4900 | 3.4400 | 3.4800 | 3.4800 | 2,659,800 |
05 Apr 2024 | 3.4700 | 3.4800 | 3.4400 | 3.4600 | 3.4600 | 3,736,300 |
04 Apr 2024 | 3.4900 | 3.5200 | 3.4800 | 3.4900 | 3.4900 | 2,273,400 |
03 Apr 2024 | 3.5300 | 3.5300 | 3.4500 | 3.4600 | 3.4600 | 3,546,600 |
02 Apr 2024 | 3.4400 | 3.5200 | 3.4300 | 3.5100 | 3.5100 | 6,308,000 |
01 Apr 2024 | 3.4600 | 3.4700 | 3.4200 | 3.4300 | 3.4300 | 2,113,300 |
28 Mar 2024 | 3.4700 | 3.4900 | 3.4300 | 3.4300 | 3.4300 | 4,615,500 |
27 Mar 2024 | 3.4400 | 3.4600 | 3.4100 | 3.4500 | 3.4500 | 4,446,800 |
26 Mar 2024 | 3.4000 | 3.4400 | 3.3800 | 3.4200 | 3.4200 | 3,570,000 |
25 Mar 2024 | 3.3900 | 3.4300 | 3.3800 | 3.3900 | 3.3900 | 2,515,100 |
22 Mar 2024 | 3.4500 | 3.4600 | 3.3700 | 3.3900 | 3.3900 | 7,293,500 |
21 Mar 2024 | 3.4400 | 3.5000 | 3.4100 | 3.4800 | 3.4800 | 6,815,300 |
20 Mar 2024 | 3.4400 | 3.4400 | 3.4000 | 3.4000 | 3.4000 | 1,853,600 |
19 Mar 2024 | 3.4100 | 3.4300 | 3.3700 | 3.4100 | 3.4100 | 3,329,800 |
18 Mar 2024 | 3.3900 | 3.4300 | 3.3900 | 3.4100 | 3.4100 | 2,777,800 |
15 Mar 2024 | 3.3500 | 3.4200 | 3.3400 | 3.3900 | 3.3900 | 15,282,300 |
14 Mar 2024 | 3.3600 | 3.4000 | 3.3400 | 3.3900 | 3.3900 | 5,702,300 |
13 Mar 2024 | 3.3900 | 3.4000 | 3.3100 | 3.3600 | 3.3600 | 6,152,600 |
12 Mar 2024 | 3.3800 | 3.4000 | 3.3700 | 3.3800 | 3.3800 | 3,320,500 |
11 Mar 2024 | 3.3400 | 3.3800 | 3.3400 | 3.3700 | 3.3700 | 2,725,486 |
08 Mar 2024 | 3.3900 | 3.4000 | 3.3600 | 3.3800 | 3.3800 | 3,634,900 |
07 Mar 2024 | 3.3900 | 3.4300 | 3.3400 | 3.3600 | 3.3600 | 6,972,800 |
06 Mar 2024 | 3.3200 | 3.4000 | 3.3000 | 3.3600 | 3.3600 | 5,767,300 |
05 Mar 2024 | 3.3600 | 3.3700 | 3.3200 | 3.3200 | 3.3200 | 4,728,600 |
04 Mar 2024 | 3.3500 | 3.3600 | 3.3300 | 3.3600 | 3.3600 | 6,602,700 |
01 Mar 2024 | 3.3700 | 3.3700 | 3.3200 | 3.3300 | 3.3300 | 4,587,460 |
29 Feb 2024 | 3.3500 | 3.3900 | 3.3200 | 3.3200 | 3.3200 | 10,903,500 |
28 Feb 2024 | 3.3700 | 3.4000 | 3.3300 | 3.3400 | 3.3400 | 5,509,600 |
27 Feb 2024 | 3.3700 | 3.3700 | 3.3200 | 3.3600 | 3.3600 | 5,344,500 |
26 Feb 2024 | 3.3800 | 3.3900 | 3.3300 | 3.3700 | 3.3700 | 3,885,400 |
23 Feb 2024 | 3.3800 | 3.4000 | 3.3200 | 3.3900 | 3.3900 | 5,449,100 |
22 Feb 2024 | 3.3300 | 3.4400 | 3.3000 | 3.4100 | 3.4100 | 10,673,700 |
21 Feb 2024 | 3.2500 | 3.3200 | 3.2400 | 3.2600 | 3.2600 | 6,179,100 |
20 Feb 2024 | 3.2600 | 3.2600 | 3.1900 | 3.2400 | 3.2400 | 3,495,600 |
19 Feb 2024 | 3.2500 | 3.2700 | 3.2300 | 3.2500 | 3.2500 | 3,081,400 |
16 Feb 2024 | 3.2000 | 3.2600 | 3.1800 | 3.2400 | 3.2400 | 7,220,500 |
15 Feb 2024 | 3.1600 | 3.1900 | 3.1300 | 3.1800 | 3.1800 | 5,223,900 |
14 Feb 2024 | 3.1600 | 3.1700 | 3.0700 | 3.1500 | 3.1500 | 6,857,100 |
13 Feb 2024 | 3.1300 | 3.2100 | 3.1300 | 3.1800 | 3.1800 | 6,454,900 |
09 Feb 2024 | 3.2400 | 3.2600 | 3.0900 | 3.1200 | 3.1200 | 13,112,100 |
08 Feb 2024 | 3.3300 | 3.3400 | 3.2500 | 3.2600 | 3.2600 | 5,383,600 |
07 Feb 2024 | 3.3200 | 3.3400 | 3.3000 | 3.3400 | 3.3400 | 6,260,800 |
06 Feb 2024 | 3.2500 | 3.2900 | 3.2300 | 3.2800 | 3.2800 | 4,658,300 |
05 Feb 2024 | 3.2900 | 3.3300 | 3.2200 | 3.2500 | 3.2500 | 7,028,700 |
02 Feb 2024 | 3.2900 | 3.3500 | 3.2600 | 3.3400 | 3.3400 | 5,492,500 |
01 Feb 2024 | 3.2900 | 3.3100 | 3.2800 | 3.2900 | 3.2900 | 3,822,500 |
31 Jan 2024 | 3.3200 | 3.3400 | 3.2800 | 3.3000 | 3.3000 | 4,124,300 |
30 Jan 2024 | 3.3700 | 3.3700 | 3.2900 | 3.3300 | 3.3300 | 4,765,700 |
29 Jan 2024 | 3.3500 | 3.3600 | 3.3100 | 3.3500 | 3.3500 | 2,848,300 |
26 Jan 2024 | 3.3900 | 3.3900 | 3.3300 | 3.3600 | 3.3600 | 4,770,200 |
25 Jan 2024 | 3.2700 | 3.3400 | 3.2600 | 3.3200 | 3.3200 | 4,034,000 |
24 Jan 2024 | 3.2400 | 3.2900 | 3.2400 | 3.2900 | 3.2900 | 7,372,100 |
23 Jan 2024 | 3.3300 | 3.3300 | 3.2300 | 3.2400 | 3.2400 | 8,143,700 |
22 Jan 2024 | 3.3600 | 3.3800 | 3.3100 | 3.3300 | 3.3300 | 4,055,300 |
19 Jan 2024 | 3.3400 | 3.3800 | 3.3300 | 3.3600 | 3.3600 | 3,046,900 |
18 Jan 2024 | 3.3500 | 3.3600 | 3.2900 | 3.3200 | 3.3200 | 7,463,800 |
17 Jan 2024 | 3.4000 | 3.4500 | 3.3600 | 3.3600 | 3.3600 | 5,495,400 |
16 Jan 2024 | 3.4000 | 3.4200 | 3.3600 | 3.4200 | 3.4200 | 4,571,200 |
15 Jan 2024 | 3.4400 | 3.4600 | 3.4300 | 3.4400 | 3.4400 | 1,490,700 |
12 Jan 2024 | 3.4300 | 3.4600 | 3.4300 | 3.4500 | 3.4500 | 2,664,200 |
11 Jan 2024 | 3.4500 | 3.4700 | 3.4300 | 3.4500 | 3.4500 | 3,453,700 |
10 Jan 2024 | 3.5000 | 3.5100 | 3.4300 | 3.4600 | 3.4600 | 6,106,700 |
09 Jan 2024 | 3.5100 | 3.5300 | 3.4700 | 3.5100 | 3.5100 | 3,060,000 |
08 Jan 2024 | 3.5200 | 3.5500 | 3.4900 | 3.5100 | 3.5100 | 3,479,300 |
05 Jan 2024 | 3.5200 | 3.5400 | 3.4900 | 3.5300 | 3.5300 | 3,644,300 |
04 Jan 2024 | 3.5200 | 3.5400 | 3.4800 | 3.5200 | 3.5200 | 3,867,900 |
03 Jan 2024 | 3.5200 | 3.5400 | 3.4800 | 3.5100 | 3.5100 | 5,050,000 |
02 Jan 2024 | 3.5700 | 3.6000 | 3.5200 | 3.5300 | 3.5300 | 3,573,600 |
29 Dec 2023 | 3.5200 | 3.5800 | 3.5100 | 3.5700 | 3.5700 | 5,682,400 |
28 Dec 2023 | 3.5000 | 3.5400 | 3.4900 | 3.5100 | 3.5100 | 6,791,100 |
27 Dec 2023 | 3.5000 | 3.5000 | 3.4600 | 3.4800 | 3.4800 | 6,342,300 |
26 Dec 2023 | 3.5000 | 3.5000 | 3.4600 | 3.4800 | 3.4800 | 1,860,700 |
22 Dec 2023 | 3.4600 | 3.4900 | 3.4500 | 3.4800 | 3.4800 | 2,826,900 |
21 Dec 2023 | 3.4500 | 3.4700 | 3.4300 | 3.4400 | 3.4400 | 3,596,000 |
20 Dec 2023 | 3.4800 | 3.4900 | 3.4500 | 3.4600 | 3.4600 | 2,764,800 |
19 Dec 2023 | 3.4800 | 3.4900 | 3.4400 | 3.4600 | 3.4600 | 7,173,300 |
18 Dec 2023 | 3.4300 | 3.5000 | 3.4200 | 3.4900 | 3.4900 | 5,803,900 |
15 Dec 2023 | 3.4600 | 3.4600 | 3.4100 | 3.4600 | 3.4600 | 45,077,900 |
14 Dec 2023 | 3.4800 | 3.4900 | 3.4100 | 3.4400 | 3.4400 | 11,838,100 |
13 Dec 2023 | 3.4400 | 3.4800 | 3.4100 | 3.4300 | 3.4300 | 12,580,154 |
12 Dec 2023 | 3.5200 | 3.5200 | 3.4400 | 3.4600 | 3.4600 | 10,979,500 |
11 Dec 2023 | 3.6200 | 3.6200 | 3.5000 | 3.5100 | 3.5100 | 11,274,700 |
08 Dec 2023 | 3.5600 | 3.6400 | 3.5400 | 3.6300 | 3.6300 | 5,003,500 |
07 Dec 2023 | 3.5500 | 3.5700 | 3.5300 | 3.5500 | 3.5500 | 3,734,500 |
06 Dec 2023 | 3.5800 | 3.6000 | 3.5500 | 3.5700 | 3.5700 | 5,748,800 |
05 Dec 2023 | 3.5900 | 3.6100 | 3.5500 | 3.5800 | 3.5800 | 5,269,800 |
04 Dec 2023 | 3.6300 | 3.6600 | 3.5900 | 3.6200 | 3.6200 | 2,505,300 |
01 Dec 2023 | 3.6100 | 3.6300 | 3.5900 | 3.6100 | 3.6100 | 4,062,200 |
30 Nov 2023 | 3.6800 | 3.6800 | 3.6200 | 3.6300 | 3.6300 | 12,652,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |