Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.5900 | 3.5500 | 3.4800 | 3.5100 | 3.5100 | 195,073 |
02 May 2024 | 3.5300 | 3.6000 | 3.5200 | 3.5300 | 3.5300 | 185,900 |
01 May 2024 | 3.5700 | 3.6900 | 3.5500 | 3.5600 | 3.5600 | 232,700 |
30 Apr 2024 | 3.6500 | 3.6750 | 3.5200 | 3.5600 | 3.5600 | 262,900 |
29 Apr 2024 | 3.7900 | 3.7900 | 3.7000 | 3.7300 | 3.7300 | 276,900 |
26 Apr 2024 | 3.7500 | 3.7600 | 3.6800 | 3.7500 | 3.7500 | 272,400 |
25 Apr 2024 | 3.6700 | 3.7700 | 3.6400 | 3.7100 | 3.7100 | 246,000 |
24 Apr 2024 | 3.8000 | 3.8100 | 3.6300 | 3.6600 | 3.6600 | 473,200 |
23 Apr 2024 | 3.5900 | 3.8300 | 3.5800 | 3.8000 | 3.8000 | 335,500 |
22 Apr 2024 | 3.5800 | 3.7000 | 3.5700 | 3.6100 | 3.6100 | 368,700 |
19 Apr 2024 | 3.6700 | 3.7400 | 3.6500 | 3.6800 | 3.6800 | 375,900 |
18 Apr 2024 | 3.7200 | 3.7500 | 3.6300 | 3.6800 | 3.6800 | 344,200 |
17 Apr 2024 | 3.6500 | 3.7500 | 3.6300 | 3.6300 | 3.6300 | 334,000 |
16 Apr 2024 | 3.7200 | 3.7200 | 3.6100 | 3.6300 | 3.6300 | 268,800 |
15 Apr 2024 | 3.9800 | 4.0800 | 3.6900 | 3.7600 | 3.7600 | 595,300 |
12 Apr 2024 | 3.9800 | 4.1490 | 3.8300 | 3.8800 | 3.8800 | 720,100 |
11 Apr 2024 | 3.9100 | 3.9100 | 3.7200 | 3.8700 | 3.8700 | 464,700 |
10 Apr 2024 | 3.8500 | 3.9100 | 3.7900 | 3.8600 | 3.8600 | 395,200 |
09 Apr 2024 | 4.0600 | 4.0700 | 3.9000 | 3.9000 | 3.9000 | 800,900 |
08 Apr 2024 | 4.0000 | 4.1300 | 3.9300 | 3.9800 | 3.9800 | 881,900 |
05 Apr 2024 | 3.6500 | 3.9300 | 3.5600 | 3.9000 | 3.9000 | 746,200 |
04 Apr 2024 | 3.7000 | 3.7300 | 3.6030 | 3.6300 | 3.6300 | 280,800 |
03 Apr 2024 | 3.6600 | 3.7400 | 3.6100 | 3.7400 | 3.7400 | 349,700 |
02 Apr 2024 | 3.6600 | 3.7100 | 3.6100 | 3.6700 | 3.6700 | 268,600 |
01 Apr 2024 | 3.7800 | 3.8000 | 3.6300 | 3.6500 | 3.6500 | 337,300 |
28 Mar 2024 | 3.5400 | 3.7000 | 3.5100 | 3.7000 | 3.7000 | 411,000 |
27 Mar 2024 | 3.3700 | 3.5600 | 3.3500 | 3.5200 | 3.5200 | 316,800 |
26 Mar 2024 | 3.3600 | 3.4400 | 3.3100 | 3.3600 | 3.3600 | 202,500 |
25 Mar 2024 | 3.4600 | 3.5200 | 3.3200 | 3.3200 | 3.3200 | 310,500 |
22 Mar 2024 | 3.5000 | 3.5000 | 3.3800 | 3.4300 | 3.4300 | 223,000 |
21 Mar 2024 | 3.6000 | 3.6350 | 3.4600 | 3.5000 | 3.5000 | 223,600 |
20 Mar 2024 | 3.4300 | 3.6200 | 3.4200 | 3.5500 | 3.5500 | 310,300 |
19 Mar 2024 | 3.5500 | 3.5500 | 3.4350 | 3.4700 | 3.4700 | 159,700 |
18 Mar 2024 | 3.6600 | 3.6600 | 3.4800 | 3.5600 | 3.5600 | 236,100 |
15 Mar 2024 | 3.6600 | 3.7100 | 3.6100 | 3.6400 | 3.6400 | 210,500 |
14 Mar 2024 | 3.7600 | 3.7600 | 3.6500 | 3.7100 | 3.7100 | 329,100 |
13 Mar 2024 | 3.6700 | 3.8600 | 3.6000 | 3.7700 | 3.7700 | 637,700 |
12 Mar 2024 | 3.6000 | 3.6000 | 3.4000 | 3.5900 | 3.5900 | 286,100 |
11 Mar 2024 | 3.5600 | 3.7100 | 3.5100 | 3.5900 | 3.5900 | 685,200 |
08 Mar 2024 | 3.5200 | 3.5600 | 3.4000 | 3.5200 | 3.5200 | 439,400 |
07 Mar 2024 | 3.5300 | 3.5600 | 3.4100 | 3.4700 | 3.4700 | 480,600 |
06 Mar 2024 | 3.3800 | 3.5000 | 3.3700 | 3.4400 | 3.4400 | 345,800 |
05 Mar 2024 | 3.4000 | 3.4700 | 3.3200 | 3.3800 | 3.3800 | 326,400 |
04 Mar 2024 | 3.2700 | 3.3700 | 3.2000 | 3.3600 | 3.3600 | 552,900 |
01 Mar 2024 | 3.1100 | 3.2100 | 3.0300 | 3.2100 | 3.2100 | 295,300 |
29 Feb 2024 | 3.1300 | 3.1900 | 3.0500 | 3.0700 | 3.0700 | 212,300 |
28 Feb 2024 | 3.1000 | 3.1100 | 3.0400 | 3.0500 | 3.0500 | 244,700 |
27 Feb 2024 | 3.1500 | 3.1800 | 3.0900 | 3.0900 | 3.0900 | 152,700 |
26 Feb 2024 | 3.1300 | 3.1800 | 3.1200 | 3.1200 | 3.1200 | 166,400 |
23 Feb 2024 | 3.1300 | 3.2000 | 3.0700 | 3.1700 | 3.1700 | 225,500 |
22 Feb 2024 | 3.2200 | 3.2300 | 3.1200 | 3.1200 | 3.1200 | 254,400 |
21 Feb 2024 | 3.2800 | 3.2900 | 3.2000 | 3.2300 | 3.2300 | 120,800 |
20 Feb 2024 | 3.4000 | 3.4000 | 3.2900 | 3.2900 | 3.2900 | 122,400 |
16 Feb 2024 | 3.3700 | 3.4700 | 3.3600 | 3.4000 | 3.4000 | 311,400 |
15 Feb 2024 | 3.3000 | 3.4000 | 3.2700 | 3.3700 | 3.3700 | 207,900 |
14 Feb 2024 | 3.2500 | 3.2500 | 3.1600 | 3.2500 | 3.2500 | 160,600 |
13 Feb 2024 | 3.3500 | 3.3500 | 3.1600 | 3.2400 | 3.2400 | 390,500 |
12 Feb 2024 | 3.2000 | 3.3700 | 3.2000 | 3.3400 | 3.3400 | 248,400 |
09 Feb 2024 | 3.2300 | 3.2750 | 3.1910 | 3.2200 | 3.2200 | 152,300 |
08 Feb 2024 | 3.2900 | 3.3150 | 3.2400 | 3.2500 | 3.2500 | 149,100 |
07 Feb 2024 | 3.3200 | 3.3450 | 3.2450 | 3.3200 | 3.3200 | 183,400 |
06 Feb 2024 | 3.2700 | 3.3200 | 3.2000 | 3.3100 | 3.3100 | 242,900 |
05 Feb 2024 | 3.2600 | 3.2600 | 3.1600 | 3.2200 | 3.2200 | 204,900 |
02 Feb 2024 | 3.3700 | 3.3700 | 3.1800 | 3.2600 | 3.2600 | 198,200 |
01 Feb 2024 | 3.2500 | 3.4200 | 3.2350 | 3.4200 | 3.4200 | 206,700 |
31 Jan 2024 | 3.2200 | 3.3300 | 3.1950 | 3.2200 | 3.2200 | 174,400 |
30 Jan 2024 | 3.2300 | 3.2380 | 3.1400 | 3.2000 | 3.2000 | 213,100 |
29 Jan 2024 | 3.1200 | 3.1900 | 3.1000 | 3.1900 | 3.1900 | 179,500 |
26 Jan 2024 | 3.1000 | 3.1600 | 3.0900 | 3.1200 | 3.1200 | 165,700 |
25 Jan 2024 | 3.0700 | 3.1000 | 3.0200 | 3.0800 | 3.0800 | 155,000 |
24 Jan 2024 | 3.1800 | 3.2000 | 3.0400 | 3.0700 | 3.0700 | 158,900 |
23 Jan 2024 | 3.0900 | 3.1600 | 3.0510 | 3.1500 | 3.1500 | 169,600 |
22 Jan 2024 | 3.1000 | 3.1150 | 3.0300 | 3.0600 | 3.0600 | 132,100 |
19 Jan 2024 | 3.1200 | 3.1300 | 3.0300 | 3.1100 | 3.1100 | 191,100 |
18 Jan 2024 | 3.1800 | 3.1800 | 3.0600 | 3.1200 | 3.1200 | 192,300 |
17 Jan 2024 | 3.1600 | 3.1800 | 3.1000 | 3.1400 | 3.1400 | 248,300 |
16 Jan 2024 | 3.3100 | 3.3100 | 3.1800 | 3.2200 | 3.2200 | 273,700 |
12 Jan 2024 | 3.3700 | 3.4500 | 3.3100 | 3.3100 | 3.3100 | 168,300 |
11 Jan 2024 | 3.3700 | 3.4800 | 3.2570 | 3.3000 | 3.3000 | 212,900 |
10 Jan 2024 | 3.3900 | 3.4180 | 3.3500 | 3.3800 | 3.3800 | 239,300 |
09 Jan 2024 | 3.4500 | 3.4500 | 3.3600 | 3.3800 | 3.3800 | 97,200 |
08 Jan 2024 | 3.4700 | 3.5050 | 3.4200 | 3.4500 | 3.4500 | 153,400 |
05 Jan 2024 | 3.5400 | 3.6600 | 3.4800 | 3.5200 | 3.5200 | 338,700 |
04 Jan 2024 | 3.3900 | 3.5600 | 3.3550 | 3.5600 | 3.5600 | 389,300 |
03 Jan 2024 | 3.3800 | 3.4500 | 3.3300 | 3.3800 | 3.3800 | 214,000 |
02 Jan 2024 | 3.5300 | 3.5500 | 3.3950 | 3.4100 | 3.4100 | 284,400 |
29 Dec 2023 | 3.5000 | 3.5600 | 3.4600 | 3.5000 | 3.5000 | 176,900 |
28 Dec 2023 | 3.5500 | 3.6000 | 3.5200 | 3.5200 | 3.5200 | 278,000 |
27 Dec 2023 | 3.5500 | 3.6050 | 3.5200 | 3.5800 | 3.5800 | 342,500 |
26 Dec 2023 | 3.5500 | 3.5800 | 3.4700 | 3.5400 | 3.5400 | 264,400 |
22 Dec 2023 | 3.5400 | 3.6870 | 3.5000 | 3.5000 | 3.5000 | 288,700 |
21 Dec 2023 | 3.3200 | 3.5650 | 3.3200 | 3.4800 | 3.4800 | 376,200 |
20 Dec 2023 | 3.6200 | 3.6300 | 3.4900 | 3.5000 | 3.5000 | 203,300 |
19 Dec 2023 | 3.4900 | 3.6550 | 3.4900 | 3.6400 | 3.6400 | 234,800 |
18 Dec 2023 | 3.5100 | 3.5500 | 3.4600 | 3.5000 | 3.5000 | 274,400 |
15 Dec 2023 | 3.5600 | 3.5650 | 3.4700 | 3.5500 | 3.5500 | 263,400 |
14 Dec 2023 | 3.6300 | 3.7300 | 3.5600 | 3.5700 | 3.5700 | 322,100 |
13 Dec 2023 | 3.3700 | 3.6200 | 3.3400 | 3.5900 | 3.5900 | 343,000 |
12 Dec 2023 | 3.5500 | 3.5500 | 3.3250 | 3.3500 | 3.3500 | 315,000 |
11 Dec 2023 | 3.4900 | 3.5500 | 3.4210 | 3.5200 | 3.5200 | 178,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |