Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 4.3900 | 4.6200 | 4.3900 | 4.4000 | 4.4000 | 9,100 |
15 Mar 2024 | 4.3200 | 4.4200 | 4.3200 | 4.4200 | 4.4200 | 35,700 |
14 Mar 2024 | 4.3200 | 4.3400 | 4.3100 | 4.3200 | 4.3200 | 18,900 |
13 Mar 2024 | 4.3300 | 4.3500 | 4.3200 | 4.3500 | 4.3500 | 30,800 |
12 Mar 2024 | 4.3800 | 4.4100 | 4.2200 | 4.3100 | 4.3100 | 35,100 |
11 Mar 2024 | 4.3000 | 4.4000 | 4.2600 | 4.3800 | 4.3800 | 12,600 |
08 Mar 2024 | 4.2500 | 4.3800 | 4.2400 | 4.3200 | 4.3200 | 33,300 |
07 Mar 2024 | 4.3100 | 4.3300 | 4.2600 | 4.3000 | 4.3000 | 37,800 |
06 Mar 2024 | 4.3600 | 4.3600 | 4.2800 | 4.3600 | 4.3600 | 18,200 |
05 Mar 2024 | 4.3700 | 4.3800 | 4.3100 | 4.3100 | 4.3100 | 8,500 |
04 Mar 2024 | 4.5000 | 4.5100 | 4.3500 | 4.3900 | 4.3900 | 55,500 |
01 Mar 2024 | 4.3200 | 4.5000 | 4.3000 | 4.4300 | 4.4300 | 41,100 |
29 Feb 2024 | 4.4200 | 4.6000 | 4.3000 | 4.3000 | 4.3000 | 15,600 |
28 Feb 2024 | 4.3000 | 4.5000 | 4.3000 | 4.3200 | 4.3200 | 10,900 |
27 Feb 2024 | 4.2400 | 4.5900 | 4.2400 | 4.4800 | 4.4800 | 30,900 |
26 Feb 2024 | 4.4900 | 4.6200 | 4.4200 | 4.4300 | 4.4300 | 28,700 |
23 Feb 2024 | 4.4600 | 4.5100 | 4.3200 | 4.5000 | 4.5000 | 29,300 |
22 Feb 2024 | 4.4600 | 4.5100 | 4.3300 | 4.4200 | 4.4200 | 24,000 |
21 Feb 2024 | 4.5200 | 4.5800 | 4.4400 | 4.4400 | 4.4400 | 12,600 |
20 Feb 2024 | 4.5500 | 4.6500 | 4.3800 | 4.4700 | 4.4700 | 47,400 |
16 Feb 2024 | 4.5400 | 4.7200 | 4.5000 | 4.5800 | 4.5800 | 19,700 |
15 Feb 2024 | 4.3700 | 4.6200 | 4.3700 | 4.6200 | 4.6200 | 29,400 |
14 Feb 2024 | 4.4000 | 4.5000 | 4.3600 | 4.4900 | 4.4900 | 12,200 |
13 Feb 2024 | 4.5600 | 4.6200 | 4.3000 | 4.3000 | 4.3000 | 34,200 |
12 Feb 2024 | 4.5300 | 4.7500 | 4.5300 | 4.6100 | 4.6100 | 24,700 |
09 Feb 2024 | 4.4300 | 4.6200 | 4.4100 | 4.6100 | 4.6100 | 23,800 |
08 Feb 2024 | 4.5200 | 4.5700 | 4.4200 | 4.4200 | 4.4200 | 16,500 |
07 Feb 2024 | 4.4500 | 4.5400 | 4.4500 | 4.4500 | 4.4500 | 16,000 |
06 Feb 2024 | 4.3800 | 4.5600 | 4.3800 | 4.4500 | 4.4500 | 21,600 |
05 Feb 2024 | 4.4200 | 4.5600 | 4.3300 | 4.3700 | 4.3700 | 40,000 |
02 Feb 2024 | 4.4700 | 4.5500 | 4.4000 | 4.5100 | 4.5100 | 17,400 |
01 Feb 2024 | 4.4000 | 4.5200 | 4.3500 | 4.5200 | 4.5200 | 17,000 |
31 Jan 2024 | 4.3500 | 4.5400 | 4.3500 | 4.3500 | 4.3500 | 18,700 |
30 Jan 2024 | 4.3900 | 4.3900 | 4.3500 | 4.3900 | 4.3900 | 23,600 |
29 Jan 2024 | 4.1600 | 4.4100 | 4.1600 | 4.3900 | 4.3900 | 21,500 |
26 Jan 2024 | 4.4700 | 4.5100 | 4.2600 | 4.2600 | 4.2600 | 9,000 |
25 Jan 2024 | 4.5300 | 4.5600 | 4.4500 | 4.4900 | 4.4900 | 12,600 |
24 Jan 2024 | 4.6600 | 4.6600 | 4.4500 | 4.4500 | 4.4500 | 17,900 |
23 Jan 2024 | 4.5500 | 4.6100 | 4.5000 | 4.5600 | 4.5600 | 12,300 |
22 Jan 2024 | 4.2000 | 4.5200 | 4.2000 | 4.4500 | 4.4500 | 22,700 |
19 Jan 2024 | 4.2600 | 4.3700 | 4.2500 | 4.2600 | 4.2600 | 14,400 |
18 Jan 2024 | 4.2900 | 4.4000 | 4.1500 | 4.2100 | 4.2100 | 34,500 |
17 Jan 2024 | 4.2700 | 4.5800 | 4.2700 | 4.3000 | 4.3000 | 15,700 |
16 Jan 2024 | 4.3800 | 4.5500 | 4.2700 | 4.3000 | 4.3000 | 14,800 |
12 Jan 2024 | 4.5700 | 4.6000 | 4.4100 | 4.4400 | 4.4400 | 15,700 |
11 Jan 2024 | 4.5700 | 4.5900 | 4.4300 | 4.4700 | 4.4700 | 15,400 |
10 Jan 2024 | 4.6200 | 4.6600 | 4.5600 | 4.6400 | 4.6400 | 11,800 |
09 Jan 2024 | 4.6500 | 4.7100 | 4.6100 | 4.6200 | 4.6200 | 11,200 |
08 Jan 2024 | 4.5500 | 4.8000 | 4.5400 | 4.7000 | 4.7000 | 16,100 |
05 Jan 2024 | 4.4900 | 4.6400 | 4.4700 | 4.6400 | 4.6400 | 46,900 |
04 Jan 2024 | 4.3900 | 4.5700 | 4.3800 | 4.5700 | 4.5700 | 14,100 |
03 Jan 2024 | 4.6800 | 4.6800 | 4.2900 | 4.3600 | 4.3600 | 30,900 |
02 Jan 2024 | 4.8800 | 4.9500 | 4.7100 | 4.7100 | 4.7100 | 18,600 |
29 Dec 2023 | 5.0400 | 5.0400 | 4.8200 | 4.8600 | 4.8600 | 22,400 |
28 Dec 2023 | 5.1900 | 5.2300 | 5.0300 | 5.0300 | 5.0300 | 18,400 |
27 Dec 2023 | 5.3800 | 5.4500 | 5.1700 | 5.2600 | 5.2600 | 23,900 |
26 Dec 2023 | 5.2200 | 5.4700 | 5.2200 | 5.3800 | 5.3800 | 22,200 |
22 Dec 2023 | 5.2000 | 5.3000 | 5.1100 | 5.3000 | 5.3000 | 20,900 |
21 Dec 2023 | 5.2400 | 5.2900 | 5.0700 | 5.1600 | 5.1600 | 19,900 |
20 Dec 2023 | 5.0000 | 5.2800 | 4.9500 | 5.2400 | 5.2400 | 41,400 |
19 Dec 2023 | 4.9700 | 5.1500 | 4.8500 | 5.0900 | 5.0900 | 32,500 |
18 Dec 2023 | 4.9900 | 4.9900 | 4.7200 | 4.8600 | 4.8600 | 34,400 |
15 Dec 2023 | 4.8900 | 5.0500 | 4.8400 | 5.0300 | 5.0300 | 43,700 |
14 Dec 2023 | 4.7500 | 4.9900 | 4.7500 | 4.9000 | 4.9000 | 39,000 |
13 Dec 2023 | 4.3400 | 4.7400 | 4.2600 | 4.7400 | 4.7400 | 29,600 |
12 Dec 2023 | 4.2700 | 4.3700 | 4.1300 | 4.2700 | 4.2700 | 21,300 |
11 Dec 2023 | 4.4000 | 4.4800 | 4.1900 | 4.2400 | 4.2400 | 20,700 |
08 Dec 2023 | 4.3900 | 4.4500 | 4.3300 | 4.3800 | 4.3800 | 22,200 |
07 Dec 2023 | 4.4400 | 4.4900 | 4.3000 | 4.4000 | 4.4000 | 15,200 |
06 Dec 2023 | 4.5900 | 4.7900 | 4.4000 | 4.4200 | 4.4200 | 46,700 |
05 Dec 2023 | 4.6400 | 4.7400 | 4.5600 | 4.5600 | 4.5600 | 16,700 |
04 Dec 2023 | 4.6400 | 4.7200 | 4.6000 | 4.6400 | 4.6400 | 14,900 |
01 Dec 2023 | 4.3800 | 4.7000 | 4.3800 | 4.6600 | 4.6600 | 51,800 |
30 Nov 2023 | 4.2500 | 4.5100 | 4.2200 | 4.3800 | 4.3800 | 43,900 |
29 Nov 2023 | 4.2500 | 4.3200 | 4.1600 | 4.2700 | 4.2700 | 31,400 |
28 Nov 2023 | 4.3300 | 4.3300 | 4.0900 | 4.1200 | 4.1200 | 13,200 |
27 Nov 2023 | 4.1000 | 4.2700 | 4.0600 | 4.2000 | 4.2000 | 23,300 |
24 Nov 2023 | 4.1100 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 20,700 |
22 Nov 2023 | 4.0400 | 4.1400 | 3.9300 | 3.9800 | 3.9800 | 37,800 |
21 Nov 2023 | 4.0900 | 4.1800 | 3.9600 | 3.9600 | 3.9600 | 19,800 |
20 Nov 2023 | 3.9100 | 4.2500 | 3.9100 | 4.1400 | 4.1400 | 89,200 |
17 Nov 2023 | 3.7700 | 3.9400 | 3.6900 | 3.9300 | 3.9300 | 30,400 |
16 Nov 2023 | 3.7200 | 3.8500 | 3.6700 | 3.7200 | 3.7200 | 32,900 |
15 Nov 2023 | 3.8700 | 4.0000 | 3.7200 | 3.7200 | 3.7200 | 49,300 |
14 Nov 2023 | 3.6000 | 3.9100 | 3.4800 | 3.9100 | 3.9100 | 69,400 |
13 Nov 2023 | 3.2500 | 3.6200 | 3.2500 | 3.4700 | 3.4700 | 110,100 |
10 Nov 2023 | 3.4400 | 3.4800 | 3.0200 | 3.2200 | 3.2200 | 92,000 |
09 Nov 2023 | 3.5600 | 3.7700 | 3.2600 | 3.3400 | 3.3400 | 126,200 |
08 Nov 2023 | 3.8700 | 3.9100 | 3.7800 | 3.9100 | 3.9100 | 22,900 |
07 Nov 2023 | 3.8700 | 4.0000 | 3.8400 | 3.8700 | 3.8700 | 31,400 |
06 Nov 2023 | 3.8200 | 4.0800 | 3.8100 | 3.8900 | 3.8900 | 68,900 |
03 Nov 2023 | 3.8100 | 4.0900 | 3.7300 | 3.7800 | 3.7800 | 34,900 |
02 Nov 2023 | 3.8000 | 3.8400 | 3.6700 | 3.7000 | 3.7000 | 46,200 |
01 Nov 2023 | 3.9300 | 3.9500 | 3.8000 | 3.8000 | 3.8000 | 15,300 |
31 Oct 2023 | 3.8400 | 3.9300 | 3.8400 | 3.9200 | 3.9200 | 12,900 |
30 Oct 2023 | 3.8700 | 3.9100 | 3.8300 | 3.8700 | 3.8700 | 12,500 |
27 Oct 2023 | 3.8700 | 3.8700 | 3.6900 | 3.8000 | 3.8000 | 14,900 |
26 Oct 2023 | 3.8900 | 3.9200 | 3.7200 | 3.8100 | 3.8100 | 24,500 |
25 Oct 2023 | 3.9500 | 3.9900 | 3.9000 | 3.9000 | 3.9000 | 24,900 |
24 Oct 2023 | 4.0800 | 4.0800 | 3.9200 | 3.9600 | 3.9600 | 33,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |