Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 3.3000 | 3.3400 | 3.2700 | 3.3100 | 3.3100 | 16,700 |
25 Apr 2024 | 3.3000 | 3.3400 | 3.2400 | 3.3000 | 3.3000 | 32,800 |
24 Apr 2024 | 3.3600 | 3.3800 | 3.2700 | 3.3200 | 3.3200 | 42,900 |
23 Apr 2024 | 3.2700 | 3.4300 | 3.2600 | 3.3800 | 3.3800 | 21,300 |
22 Apr 2024 | 3.2700 | 3.3200 | 3.2500 | 3.3100 | 3.3100 | 28,600 |
19 Apr 2024 | 3.2200 | 3.4100 | 3.2200 | 3.3300 | 3.3300 | 51,300 |
18 Apr 2024 | 3.1600 | 3.3100 | 3.1400 | 3.2300 | 3.2300 | 43,600 |
17 Apr 2024 | 3.2900 | 3.2900 | 3.1500 | 3.1500 | 3.1500 | 37,200 |
16 Apr 2024 | 3.1730 | 3.3100 | 3.1600 | 3.3000 | 3.3000 | 27,800 |
15 Apr 2024 | 3.2900 | 3.3180 | 3.2100 | 3.2550 | 3.2550 | 54,400 |
12 Apr 2024 | 3.3900 | 3.4000 | 3.2050 | 3.2800 | 3.2800 | 82,400 |
11 Apr 2024 | 3.5500 | 3.5500 | 3.3560 | 3.4000 | 3.4000 | 49,700 |
10 Apr 2024 | 3.6900 | 3.7250 | 3.1400 | 3.5500 | 3.5500 | 353,100 |
09 Apr 2024 | 3.6700 | 3.8600 | 3.6600 | 3.7500 | 3.7500 | 243,300 |
08 Apr 2024 | 3.6200 | 3.6700 | 3.5300 | 3.6300 | 3.6300 | 41,300 |
05 Apr 2024 | 3.6300 | 3.6700 | 3.5600 | 3.6200 | 3.6200 | 49,400 |
04 Apr 2024 | 3.6500 | 3.6500 | 3.5400 | 3.5900 | 3.5900 | 88,200 |
03 Apr 2024 | 3.5000 | 3.7100 | 3.5000 | 3.5900 | 3.5900 | 62,300 |
02 Apr 2024 | 3.6700 | 3.6700 | 3.4300 | 3.5000 | 3.5000 | 65,000 |
01 Apr 2024 | 3.7200 | 3.7500 | 3.6300 | 3.6900 | 3.6900 | 49,100 |
28 Mar 2024 | 3.6300 | 3.8000 | 3.6000 | 3.6400 | 3.6400 | 53,200 |
27 Mar 2024 | 3.6900 | 3.7800 | 3.6000 | 3.6300 | 3.6300 | 55,100 |
26 Mar 2024 | 3.6900 | 3.8000 | 3.5400 | 3.7300 | 3.7300 | 26,800 |
25 Mar 2024 | 3.6900 | 3.8400 | 3.6100 | 3.7000 | 3.7000 | 27,900 |
22 Mar 2024 | 3.9000 | 3.9600 | 3.6600 | 3.7100 | 3.7100 | 41,000 |
21 Mar 2024 | 3.7600 | 3.9500 | 3.7600 | 3.9100 | 3.9100 | 67,500 |
20 Mar 2024 | 3.6800 | 3.8100 | 3.6400 | 3.8000 | 3.8000 | 44,600 |
19 Mar 2024 | 3.6300 | 3.7850 | 3.6300 | 3.7400 | 3.7400 | 34,600 |
18 Mar 2024 | 3.6100 | 3.7200 | 3.5500 | 3.6300 | 3.6300 | 31,800 |
15 Mar 2024 | 3.4300 | 3.7400 | 3.4300 | 3.5600 | 3.5600 | 206,600 |
14 Mar 2024 | 3.6500 | 3.6500 | 3.5000 | 3.5500 | 3.5500 | 31,600 |
13 Mar 2024 | 3.6200 | 3.7700 | 3.5600 | 3.6400 | 3.6400 | 35,800 |
12 Mar 2024 | 3.6500 | 3.7700 | 3.5900 | 3.6500 | 3.6500 | 40,100 |
11 Mar 2024 | 3.7400 | 3.8000 | 3.6600 | 3.7100 | 3.7100 | 37,800 |
08 Mar 2024 | 3.6600 | 3.7500 | 3.5600 | 3.7500 | 3.7500 | 41,800 |
07 Mar 2024 | 3.4800 | 3.6900 | 3.4800 | 3.5900 | 3.5900 | 38,900 |
06 Mar 2024 | 3.6900 | 3.8200 | 3.4600 | 3.5100 | 3.5100 | 72,600 |
05 Mar 2024 | 3.7000 | 3.7300 | 3.6100 | 3.6800 | 3.6800 | 31,500 |
04 Mar 2024 | 3.6900 | 3.7500 | 3.6200 | 3.7300 | 3.7300 | 40,000 |
01 Mar 2024 | 3.8000 | 3.8000 | 3.5300 | 3.7400 | 3.7400 | 62,800 |
29 Feb 2024 | 3.7400 | 3.7400 | 3.5800 | 3.6400 | 3.6400 | 42,000 |
28 Feb 2024 | 3.7400 | 3.7400 | 3.6800 | 3.7100 | 3.7100 | 25,200 |
27 Feb 2024 | 3.7900 | 3.8000 | 3.7300 | 3.7800 | 3.7800 | 47,500 |
26 Feb 2024 | 3.7300 | 3.8000 | 3.6800 | 3.7900 | 3.7900 | 36,900 |
23 Feb 2024 | 3.7600 | 3.7900 | 3.5650 | 3.7300 | 3.7300 | 45,600 |
22 Feb 2024 | 3.5800 | 3.7500 | 3.5600 | 3.6800 | 3.6800 | 42,400 |
21 Feb 2024 | 3.5600 | 3.7000 | 3.5200 | 3.6000 | 3.6000 | 47,700 |
20 Feb 2024 | 3.6700 | 3.8160 | 3.5800 | 3.5900 | 3.5900 | 33,100 |
16 Feb 2024 | 3.7700 | 3.8000 | 3.6360 | 3.7100 | 3.7100 | 57,700 |
15 Feb 2024 | 3.6000 | 3.8150 | 3.5500 | 3.7800 | 3.7800 | 56,500 |
14 Feb 2024 | 3.4500 | 3.6100 | 3.3260 | 3.6000 | 3.6000 | 40,900 |
13 Feb 2024 | 3.7000 | 3.7400 | 3.3700 | 3.4050 | 3.4050 | 57,600 |
12 Feb 2024 | 3.7800 | 3.8490 | 3.7300 | 3.7700 | 3.7700 | 57,800 |
09 Feb 2024 | 3.7900 | 3.8430 | 3.7500 | 3.7900 | 3.7900 | 70,700 |
08 Feb 2024 | 3.4900 | 3.7500 | 3.4900 | 3.7500 | 3.7500 | 42,000 |
07 Feb 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4800 | 3.4800 | 45,100 |
06 Feb 2024 | 3.2500 | 3.5200 | 3.2200 | 3.4600 | 3.4600 | 54,000 |
05 Feb 2024 | 3.2700 | 3.3300 | 3.2000 | 3.2500 | 3.2500 | 68,300 |
02 Feb 2024 | 3.5000 | 3.5370 | 3.3300 | 3.3300 | 3.3300 | 60,600 |
01 Feb 2024 | 3.5600 | 3.6300 | 3.4700 | 3.5000 | 3.5000 | 67,200 |
31 Jan 2024 | 3.7100 | 3.7400 | 3.5000 | 3.5100 | 3.5100 | 66,800 |
30 Jan 2024 | 3.7600 | 3.8000 | 3.6900 | 3.7700 | 3.7700 | 65,900 |
29 Jan 2024 | 3.7800 | 3.8100 | 3.6900 | 3.7900 | 3.7900 | 53,900 |
26 Jan 2024 | 3.7500 | 3.8400 | 3.7300 | 3.8000 | 3.8000 | 39,600 |
25 Jan 2024 | 3.8000 | 3.8300 | 3.7100 | 3.7800 | 3.7800 | 101,800 |
24 Jan 2024 | 3.8400 | 3.9000 | 3.7300 | 3.8000 | 3.8000 | 117,600 |
23 Jan 2024 | 3.7500 | 3.9200 | 3.7320 | 3.8600 | 3.8600 | 91,400 |
22 Jan 2024 | 3.8000 | 3.8400 | 3.7200 | 3.7300 | 3.7300 | 80,700 |
19 Jan 2024 | 3.8100 | 3.8200 | 3.7600 | 3.8100 | 3.8100 | 69,300 |
18 Jan 2024 | 3.8900 | 3.8900 | 3.6700 | 3.7700 | 3.7700 | 60,200 |
17 Jan 2024 | 3.9100 | 4.0000 | 3.8700 | 3.8900 | 3.8900 | 64,300 |
16 Jan 2024 | 4.0600 | 4.0830 | 3.9500 | 3.9500 | 3.9500 | 45,600 |
12 Jan 2024 | 4.2100 | 4.2200 | 4.0500 | 4.0700 | 4.0700 | 40,500 |
11 Jan 2024 | 4.1300 | 4.1600 | 4.0690 | 4.1200 | 4.1200 | 51,600 |
10 Jan 2024 | 4.2000 | 4.2900 | 4.1100 | 4.1400 | 4.1400 | 60,700 |
09 Jan 2024 | 4.3600 | 4.3600 | 4.2000 | 4.2000 | 4.2000 | 40,800 |
08 Jan 2024 | 4.3100 | 4.4000 | 4.1540 | 4.3800 | 4.3800 | 102,600 |
05 Jan 2024 | 4.3800 | 4.5100 | 4.3200 | 4.3900 | 4.3900 | 171,200 |
04 Jan 2024 | 4.4500 | 4.4800 | 4.3100 | 4.3900 | 4.3900 | 98,300 |
03 Jan 2024 | 4.4100 | 4.4970 | 4.3730 | 4.4100 | 4.4100 | 52,800 |
02 Jan 2024 | 4.4000 | 4.5000 | 4.3760 | 4.4200 | 4.4200 | 125,700 |
29 Dec 2023 | 4.6000 | 4.6900 | 4.4500 | 4.4600 | 4.4600 | 161,200 |
28 Dec 2023 | 4.6500 | 4.7400 | 4.6030 | 4.6500 | 4.6500 | 40,200 |
27 Dec 2023 | 4.6400 | 4.7600 | 4.6300 | 4.7100 | 4.7100 | 65,000 |
26 Dec 2023 | 4.5600 | 4.7100 | 4.5600 | 4.6800 | 4.6800 | 77,000 |
22 Dec 2023 | 4.5800 | 4.6900 | 4.5300 | 4.6200 | 4.6200 | 56,800 |
21 Dec 2023 | 4.6100 | 4.6650 | 4.4900 | 4.6250 | 4.6250 | 62,000 |
20 Dec 2023 | 4.4900 | 4.8250 | 4.4800 | 4.5700 | 4.5700 | 122,300 |
19 Dec 2023 | 4.4000 | 4.5000 | 4.2300 | 4.4900 | 4.4900 | 134,700 |
18 Dec 2023 | 4.3900 | 4.4800 | 4.2400 | 4.4000 | 4.4000 | 104,000 |
15 Dec 2023 | 4.5100 | 4.7000 | 4.3000 | 4.3200 | 4.3200 | 240,400 |
14 Dec 2023 | 4.6900 | 4.6900 | 4.2900 | 4.4900 | 4.4900 | 179,300 |
13 Dec 2023 | 4.4000 | 4.6300 | 4.2800 | 4.6000 | 4.6000 | 139,000 |
12 Dec 2023 | 4.6100 | 4.6100 | 4.3200 | 4.4100 | 4.4100 | 54,800 |
11 Dec 2023 | 4.6700 | 4.7000 | 4.4900 | 4.6100 | 4.6100 | 133,000 |
08 Dec 2023 | 4.8900 | 4.9450 | 4.6600 | 4.7300 | 4.7300 | 58,500 |
07 Dec 2023 | 4.7700 | 4.9300 | 4.6700 | 4.8500 | 4.8500 | 112,200 |
06 Dec 2023 | 4.5000 | 4.8200 | 4.4400 | 4.7300 | 4.7300 | 136,200 |
05 Dec 2023 | 4.6000 | 4.6200 | 4.3700 | 4.5000 | 4.5000 | 53,200 |
04 Dec 2023 | 4.4100 | 4.6200 | 4.4010 | 4.6000 | 4.6000 | 62,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |