Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.8740 | 3.8800 | 3.8400 | 3.8700 | 3.8700 | 6,379 |
02 May 2024 | 3.7900 | 4.0000 | 3.7900 | 3.9100 | 3.9100 | 21,900 |
01 May 2024 | 3.7500 | 3.8000 | 3.7100 | 3.7100 | 3.7100 | 11,200 |
30 Apr 2024 | 4.0000 | 4.0000 | 3.7100 | 3.8600 | 3.8600 | 10,300 |
29 Apr 2024 | 3.8300 | 3.9100 | 3.8000 | 3.9000 | 3.9000 | 2,500 |
26 Apr 2024 | 3.8600 | 3.9900 | 3.8200 | 3.8500 | 3.8500 | 13,000 |
25 Apr 2024 | 3.7700 | 3.8000 | 3.7100 | 3.7900 | 3.7900 | 3,800 |
24 Apr 2024 | 3.7800 | 3.8600 | 3.7800 | 3.8300 | 3.8300 | 5,400 |
23 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 300 |
22 Apr 2024 | 3.7400 | 3.9500 | 3.7100 | 3.9000 | 3.9000 | 6,000 |
19 Apr 2024 | 3.7100 | 3.7800 | 3.7100 | 3.7800 | 3.7800 | 5,600 |
18 Apr 2024 | 3.8300 | 3.8500 | 3.7400 | 3.7800 | 3.7800 | 4,900 |
17 Apr 2024 | 3.8400 | 3.8400 | 3.7900 | 3.7900 | 3.7900 | 1,000 |
16 Apr 2024 | 3.8900 | 3.9000 | 3.7000 | 3.8200 | 3.8200 | 13,700 |
15 Apr 2024 | 3.8700 | 3.9900 | 3.8300 | 3.9800 | 3.9800 | 5,400 |
12 Apr 2024 | 3.9000 | 4.0600 | 3.7200 | 3.7900 | 3.7900 | 5,500 |
11 Apr 2024 | 3.8200 | 3.9200 | 3.8200 | 3.9100 | 3.9100 | 13,600 |
10 Apr 2024 | 3.7200 | 3.8300 | 3.7200 | 3.8000 | 3.8000 | 2,900 |
09 Apr 2024 | 3.7800 | 3.8900 | 3.6900 | 3.8000 | 3.8000 | 36,000 |
08 Apr 2024 | 3.7400 | 4.3400 | 3.7300 | 3.9600 | 3.9600 | 31,600 |
05 Apr 2024 | 3.8400 | 3.8500 | 3.7200 | 3.8300 | 3.8300 | 7,000 |
04 Apr 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8400 | 3.8400 | 2,600 |
03 Apr 2024 | 3.8200 | 3.8900 | 3.6600 | 3.8200 | 3.8200 | 17,600 |
02 Apr 2024 | 3.8600 | 3.9500 | 3.8000 | 3.8400 | 3.8400 | 10,200 |
01 Apr 2024 | 3.9400 | 3.9900 | 3.7800 | 3.9500 | 3.9500 | 16,700 |
28 Mar 2024 | 3.5600 | 3.9400 | 3.4800 | 3.8600 | 3.8600 | 86,600 |
27 Mar 2024 | 4.2500 | 4.2500 | 3.5100 | 3.5500 | 3.5500 | 210,700 |
26 Mar 2024 | 4.6400 | 4.6700 | 4.5500 | 4.6100 | 4.6100 | 32,200 |
25 Mar 2024 | 4.5500 | 4.6900 | 4.4700 | 4.6800 | 4.6800 | 16,700 |
22 Mar 2024 | 4.3600 | 4.6300 | 4.3600 | 4.5500 | 4.5500 | 27,800 |
21 Mar 2024 | 4.4300 | 4.4300 | 4.3700 | 4.4100 | 4.4100 | 120,600 |
20 Mar 2024 | 4.4200 | 4.5000 | 4.3600 | 4.3700 | 4.3700 | 17,400 |
19 Mar 2024 | 4.4900 | 4.5700 | 4.4200 | 4.4200 | 4.4200 | 20,300 |
18 Mar 2024 | 4.2800 | 4.5200 | 4.2800 | 4.4700 | 4.4700 | 33,800 |
15 Mar 2024 | 4.2500 | 4.3000 | 4.2500 | 4.2600 | 4.2600 | 3,000 |
14 Mar 2024 | 4.2600 | 4.3100 | 4.1800 | 4.2500 | 4.2500 | 7,000 |
13 Mar 2024 | 4.2000 | 4.3300 | 4.2000 | 4.3100 | 4.3100 | 48,400 |
12 Mar 2024 | 4.2300 | 4.2800 | 4.1500 | 4.1900 | 4.1900 | 32,200 |
11 Mar 2024 | 4.0700 | 4.2700 | 3.9500 | 4.2200 | 4.2200 | 84,100 |
08 Mar 2024 | 4.1800 | 4.2800 | 4.1100 | 4.2000 | 4.2000 | 26,900 |
07 Mar 2024 | 4.2800 | 4.2800 | 4.1800 | 4.2100 | 4.2100 | 7,200 |
06 Mar 2024 | 4.1700 | 4.2800 | 4.1100 | 4.2400 | 4.2400 | 53,300 |
05 Mar 2024 | 4.1000 | 4.1800 | 3.9100 | 4.1100 | 4.1100 | 23,700 |
04 Mar 2024 | 4.2500 | 4.2500 | 4.1400 | 4.1700 | 4.1700 | 14,100 |
01 Mar 2024 | 4.1000 | 4.2600 | 4.1000 | 4.2500 | 4.2500 | 49,700 |
29 Feb 2024 | 4.0000 | 4.1400 | 4.0000 | 4.1000 | 4.1000 | 12,000 |
28 Feb 2024 | 4.0600 | 4.1300 | 4.0600 | 4.1300 | 4.1300 | 9,100 |
27 Feb 2024 | 4.0500 | 4.1500 | 4.0500 | 4.1500 | 4.1500 | 9,600 |
26 Feb 2024 | 4.0800 | 4.1400 | 4.0800 | 4.0800 | 4.0800 | 19,400 |
23 Feb 2024 | 4.1500 | 4.1800 | 4.1000 | 4.1400 | 4.1400 | 6,400 |
22 Feb 2024 | 4.1500 | 4.1500 | 4.0100 | 4.1400 | 4.1400 | 4,100 |
21 Feb 2024 | 4.0200 | 4.1400 | 4.0200 | 4.0900 | 4.0900 | 5,700 |
20 Feb 2024 | 4.1000 | 4.1500 | 3.9000 | 4.1500 | 4.1500 | 35,200 |
16 Feb 2024 | 4.0000 | 4.0800 | 3.9900 | 4.0700 | 4.0700 | 17,900 |
15 Feb 2024 | 4.0000 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 4,600 |
14 Feb 2024 | 3.9600 | 4.0000 | 3.9500 | 3.9900 | 3.9900 | 8,700 |
13 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 600 |
12 Feb 2024 | 3.9300 | 4.0000 | 3.9300 | 4.0000 | 4.0000 | 5,600 |
09 Feb 2024 | 3.9200 | 4.0000 | 3.9000 | 3.9300 | 3.9300 | 4,900 |
08 Feb 2024 | 3.9600 | 4.0000 | 3.8500 | 4.0000 | 4.0000 | 12,500 |
07 Feb 2024 | 3.9100 | 3.9700 | 3.8600 | 3.9100 | 3.9100 | 7,800 |
06 Feb 2024 | 4.0000 | 4.0500 | 3.9500 | 4.0000 | 4.0000 | 13,400 |
05 Feb 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9600 | 3.9600 | 5,300 |
02 Feb 2024 | 3.9000 | 3.9700 | 3.8500 | 3.8500 | 3.8500 | 4,000 |
01 Feb 2024 | 3.9800 | 3.9800 | 3.8600 | 3.8600 | 3.8600 | 1,200 |
31 Jan 2024 | 3.9200 | 3.9900 | 3.9000 | 3.9000 | 3.9000 | 1,500 |
30 Jan 2024 | 4.0000 | 4.0000 | 3.9300 | 3.9900 | 3.9900 | 1,000 |
29 Jan 2024 | 4.0000 | 4.0000 | 3.8700 | 3.9900 | 3.9900 | 3,100 |
26 Jan 2024 | 4.0000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 7,200 |
25 Jan 2024 | 4.0500 | 4.0500 | 3.9800 | 3.9900 | 3.9900 | 6,100 |
24 Jan 2024 | 4.1000 | 4.1600 | 4.0900 | 4.1000 | 4.1000 | 16,200 |
23 Jan 2024 | 4.0100 | 4.0900 | 4.0100 | 4.0900 | 4.0900 | 1,600 |
22 Jan 2024 | 3.9000 | 4.0900 | 3.8500 | 4.0900 | 4.0900 | 9,600 |
19 Jan 2024 | 4.0400 | 4.0400 | 3.9900 | 3.9900 | 3.9900 | 600 |
18 Jan 2024 | 3.9100 | 4.0500 | 3.8300 | 3.9700 | 3.9700 | 6,700 |
17 Jan 2024 | 4.0200 | 4.0200 | 3.8000 | 3.9700 | 3.9700 | 5,600 |
16 Jan 2024 | 4.2000 | 4.2000 | 3.9000 | 4.0200 | 4.0200 | 29,100 |
12 Jan 2024 | 4.2100 | 4.2500 | 4.1500 | 4.2100 | 4.2100 | 5,500 |
11 Jan 2024 | 4.1000 | 4.2000 | 4.0100 | 4.2000 | 4.2000 | 7,100 |
10 Jan 2024 | 4.1200 | 4.1700 | 4.1000 | 4.1700 | 4.1700 | 9,100 |
09 Jan 2024 | 4.3400 | 4.3400 | 4.1000 | 4.1800 | 4.1800 | 15,600 |
08 Jan 2024 | 4.0800 | 4.3500 | 4.0800 | 4.3200 | 4.3200 | 16,100 |
05 Jan 2024 | 4.1200 | 4.3000 | 4.1100 | 4.1700 | 4.1700 | 10,500 |
04 Jan 2024 | 4.0000 | 4.2700 | 4.0000 | 4.2700 | 4.2700 | 17,300 |
03 Jan 2024 | 3.7700 | 4.1500 | 3.7300 | 3.9400 | 3.9400 | 44,000 |
02 Jan 2024 | 3.7300 | 3.8200 | 3.6800 | 3.7700 | 3.7700 | 2,600 |
29 Dec 2023 | 3.6500 | 3.7600 | 3.6500 | 3.6600 | 3.6600 | 7,300 |
28 Dec 2023 | 3.6300 | 3.7900 | 3.6300 | 3.6900 | 3.6900 | 7,900 |
27 Dec 2023 | 3.7600 | 3.7700 | 3.6300 | 3.6900 | 3.6900 | 9,700 |
26 Dec 2023 | 3.7100 | 3.8500 | 3.6900 | 3.7400 | 3.7400 | 9,400 |
22 Dec 2023 | 3.7300 | 3.8500 | 3.7100 | 3.7100 | 3.7100 | 4,700 |
21 Dec 2023 | 3.7900 | 3.8000 | 3.7100 | 3.7200 | 3.7200 | 4,000 |
20 Dec 2023 | 3.6700 | 3.8000 | 3.6600 | 3.7500 | 3.7500 | 8,300 |
19 Dec 2023 | 3.7300 | 3.8800 | 3.6700 | 3.6700 | 3.6700 | 17,500 |
18 Dec 2023 | 3.6000 | 3.8400 | 3.5500 | 3.6300 | 3.6300 | 11,300 |
15 Dec 2023 | 3.8100 | 3.9800 | 3.4800 | 3.5000 | 3.5000 | 51,900 |
14 Dec 2023 | 3.6900 | 3.7400 | 3.6600 | 3.7400 | 3.7400 | 12,500 |
13 Dec 2023 | 3.5800 | 3.7400 | 3.5500 | 3.6100 | 3.6100 | 16,000 |
12 Dec 2023 | 3.6200 | 3.9100 | 3.5800 | 3.5800 | 3.5800 | 27,000 |
11 Dec 2023 | 3.8200 | 3.8700 | 3.7400 | 3.7500 | 3.7500 | 21,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |