Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.5700 | 3.7400 | 3.5700 | 3.7400 | 3.7400 | 398 |
02 May 2024 | 3.8200 | 3.8200 | 3.6300 | 3.6300 | 3.6300 | 12,000 |
01 May 2024 | 3.7900 | 3.9000 | 3.5300 | 3.9000 | 3.9000 | 43,300 |
30 Apr 2024 | 3.7900 | 3.8900 | 3.7900 | 3.8900 | 3.8900 | 3,500 |
29 Apr 2024 | 3.8000 | 3.8000 | 3.7900 | 3.7900 | 3.7900 | 3,000 |
26 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
25 Apr 2024 | 3.8100 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 500 |
24 Apr 2024 | 3.8000 | 3.8000 | 3.7900 | 3.8000 | 3.8000 | 1,800 |
23 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
22 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 700 |
19 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
18 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
17 Apr 2024 | 3.7900 | 3.8500 | 3.7900 | 3.8500 | 3.8500 | 2,700 |
16 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 200 |
15 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 200 |
12 Apr 2024 | 3.8300 | 3.8400 | 3.8300 | 3.8400 | 3.8400 | 400 |
11 Apr 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 2,100 |
10 Apr 2024 | 3.8000 | 3.8000 | 3.7900 | 3.7900 | 3.7900 | 5,100 |
09 Apr 2024 | 3.8000 | 3.8000 | 3.7900 | 3.8000 | 3.8000 | 4,700 |
08 Apr 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | 3.8000 | 1,300 |
05 Apr 2024 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 600 |
04 Apr 2024 | 3.8800 | 3.9000 | 3.8200 | 3.8200 | 3.8200 | 3,800 |
03 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
02 Apr 2024 | 3.7900 | 3.8800 | 3.7900 | 3.8800 | 3.8800 | 2,200 |
01 Apr 2024 | 3.8100 | 3.8200 | 3.7900 | 3.8000 | 3.8000 | 14,700 |
28 Mar 2024 | 3.8100 | 3.8200 | 3.7900 | 3.8200 | 3.8200 | 2,600 |
27 Mar 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 200 |
26 Mar 2024 | 3.8100 | 3.8100 | 3.7900 | 3.7900 | 3.7900 | 1,500 |
25 Mar 2024 | 3.8100 | 3.8500 | 3.8100 | 3.8400 | 3.8400 | 1,500 |
22 Mar 2024 | 3.8600 | 3.8800 | 3.8100 | 3.8800 | 3.8800 | 3,600 |
21 Mar 2024 | 3.7900 | 3.8000 | 3.7900 | 3.8000 | 3.8000 | 9,400 |
20 Mar 2024 | 3.8300 | 3.8300 | 3.7900 | 3.7900 | 3.7900 | 1,700 |
19 Mar 2024 | 3.8000 | 3.8200 | 3.7900 | 3.7900 | 3.7900 | 1,600 |
18 Mar 2024 | 3.8300 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 27,600 |
15 Mar 2024 | 3.9000 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 5,900 |
14 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 1,100 |
13 Mar 2024 | 3.9100 | 4.1000 | 3.9100 | 3.9400 | 3.9400 | 4,600 |
12 Mar 2024 | 4.0000 | 4.1000 | 3.9400 | 4.1000 | 4.1000 | 7,000 |
11 Mar 2024 | 3.9300 | 3.9900 | 3.9300 | 3.9300 | 3.9300 | 1,500 |
08 Mar 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
07 Mar 2024 | 3.9300 | 4.1100 | 3.8700 | 3.8700 | 3.8700 | 5,000 |
06 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 4,700 |
05 Mar 2024 | 4.0400 | 4.0500 | 3.9900 | 4.0100 | 4.0100 | 2,300 |
04 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 100 |
01 Mar 2024 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 3.9200 | 5,300 |
29 Feb 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9400 | 3.9400 | 700 |
28 Feb 2024 | 3.8700 | 3.8800 | 3.8700 | 3.8800 | 3.8800 | 700 |
27 Feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
26 Feb 2024 | 4.0500 | 4.0500 | 3.8600 | 3.9700 | 3.9700 | 10,400 |
23 Feb 2024 | 4.1100 | 4.1500 | 4.0400 | 4.0500 | 4.0500 | 3,600 |
22 Feb 2024 | 3.9000 | 4.0100 | 3.9000 | 4.0100 | 4.0100 | 900 |
21 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 700 |
20 Feb 2024 | 3.9900 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 7,000 |
16 Feb 2024 | 3.9000 | 4.0800 | 3.9000 | 4.0100 | 4.0100 | 3,100 |
15 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 600 |
14 Feb 2024 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 1,600 |
13 Feb 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
12 Feb 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 200 |
09 Feb 2024 | 3.9400 | 3.9900 | 3.8500 | 3.9500 | 3.9500 | 3,600 |
08 Feb 2024 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | 3.9000 | 3,100 |
07 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 300 |
06 Feb 2024 | 3.8500 | 3.9700 | 3.8500 | 3.9500 | 3.9500 | 3,000 |
05 Feb 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
02 Feb 2024 | 3.8900 | 3.8900 | 3.8000 | 3.8800 | 3.8800 | 1,500 |
01 Feb 2024 | 3.8900 | 3.9000 | 3.8900 | 3.9000 | 3.9000 | 2,900 |
31 Jan 2024 | 4.1000 | 4.1000 | 3.9100 | 3.9100 | 3.9100 | 600 |
30 Jan 2024 | 4.1000 | 4.1000 | 3.9100 | 3.9100 | 3.9100 | 400 |
29 Jan 2024 | 3.8900 | 4.0100 | 3.8900 | 3.9600 | 3.9600 | 7,400 |
26 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 300 |
25 Jan 2024 | 3.9000 | 3.9000 | 3.8900 | 3.8900 | 3.8900 | 800 |
24 Jan 2024 | 4.1200 | 4.1200 | 3.8900 | 3.8900 | 3.8900 | 900 |
23 Jan 2024 | 3.8600 | 4.1300 | 3.8300 | 3.8300 | 3.8300 | 3,900 |
22 Jan 2024 | 3.9500 | 4.0000 | 3.9400 | 3.9900 | 3.9900 | 13,800 |
19 Jan 2024 | 3.8000 | 3.9900 | 3.8000 | 3.9400 | 3.9400 | 9,000 |
18 Jan 2024 | 3.9000 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 54,500 |
17 Jan 2024 | 4.1700 | 4.1900 | 3.9700 | 4.0000 | 4.0000 | 5,500 |
16 Jan 2024 | 4.1500 | 4.1600 | 4.1500 | 4.1600 | 4.1600 | 1,100 |
12 Jan 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
11 Jan 2024 | 4.0600 | 4.1300 | 4.0600 | 4.1300 | 4.1300 | 700 |
10 Jan 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
09 Jan 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 300 |
08 Jan 2024 | 4.2600 | 4.2800 | 4.2600 | 4.2700 | 4.2700 | 1,400 |
05 Jan 2024 | 4.0200 | 4.0600 | 4.0200 | 4.0600 | 4.0600 | 900 |
04 Jan 2024 | 4.2600 | 4.3500 | 4.2600 | 4.3500 | 4.3500 | 600 |
03 Jan 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 600 |
02 Jan 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 300 |
29 Dec 2023 | 4.4500 | 4.4500 | 4.4300 | 4.4300 | 4.4300 | 5,500 |
28 Dec 2023 | 4.5500 | 4.8300 | 4.4500 | 4.6500 | 4.6500 | 9,100 |
27 Dec 2023 | 4.5500 | 4.6000 | 4.3400 | 4.4300 | 4.4300 | 2,800 |
26 Dec 2023 | 4.6500 | 4.7500 | 4.4900 | 4.5500 | 4.5500 | 7,400 |
22 Dec 2023 | 4.2400 | 4.6000 | 4.1900 | 4.6000 | 4.6000 | 4,900 |
21 Dec 2023 | 4.0100 | 4.3300 | 4.0100 | 4.0900 | 4.0900 | 7,800 |
20 Dec 2023 | 3.8800 | 4.0000 | 3.8800 | 4.0000 | 4.0000 | 800 |
19 Dec 2023 | 4.0600 | 4.1000 | 3.9800 | 4.0100 | 4.0100 | 10,800 |
18 Dec 2023 | 4.4800 | 4.4800 | 3.8200 | 3.8700 | 3.8700 | 19,800 |
15 Dec 2023 | 4.4900 | 4.4900 | 3.7600 | 4.3500 | 4.3500 | 24,000 |
14 Dec 2023 | 4.3800 | 4.4900 | 4.3800 | 4.4900 | 4.4900 | 800 |
13 Dec 2023 | 4.2800 | 4.4500 | 4.2300 | 4.2300 | 4.2300 | 1,700 |
12 Dec 2023 | 4.5900 | 4.5900 | 4.2200 | 4.2200 | 4.2200 | 1,500 |
11 Dec 2023 | 4.2300 | 4.4000 | 4.1900 | 4.4000 | 4.4000 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |