Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.7700 | 3.8000 | 3.7500 | 3.8000 | 3.8000 | 5,318 |
02 May 2024 | 3.8000 | 3.8000 | 3.7750 | 3.7750 | 3.7750 | 2,500 |
01 May 2024 | 3.8300 | 3.8300 | 3.7900 | 3.7900 | 3.7900 | 2,400 |
30 Apr 2024 | 3.8020 | 3.8020 | 3.8000 | 3.8000 | 3.8000 | 600 |
29 Apr 2024 | 3.7520 | 3.8100 | 3.7500 | 3.7900 | 3.7900 | 7,000 |
26 Apr 2024 | 3.8000 | 3.8100 | 3.7900 | 3.8000 | 3.8000 | 17,200 |
25 Apr 2024 | 3.8000 | 3.8000 | 3.7800 | 3.7900 | 3.7900 | 4,400 |
24 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
23 Apr 2024 | 3.7500 | 3.8420 | 3.7500 | 3.8000 | 3.8000 | 6,000 |
22 Apr 2024 | 3.7900 | 3.8500 | 3.7900 | 3.8000 | 3.8000 | 12,500 |
19 Apr 2024 | 3.6600 | 3.7450 | 3.4900 | 3.7400 | 3.7400 | 16,100 |
18 Apr 2024 | 3.7300 | 3.7700 | 3.6900 | 3.7500 | 3.7500 | 2,900 |
17 Apr 2024 | 3.7300 | 3.7500 | 3.7120 | 3.7500 | 3.7500 | 4,700 |
16 Apr 2024 | 3.7700 | 3.7900 | 3.7010 | 3.7800 | 3.7800 | 1,700 |
15 Apr 2024 | 3.8100 | 3.8850 | 3.7500 | 3.7800 | 3.7800 | 21,400 |
12 Apr 2024 | 3.8480 | 3.9500 | 3.8000 | 3.8100 | 3.8100 | 6,500 |
11 Apr 2024 | 3.9900 | 4.0500 | 3.8400 | 3.8400 | 3.8400 | 61,500 |
10 Apr 2024 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | 800 |
09 Apr 2024 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 1,500 |
08 Apr 2024 | 3.9920 | 4.0100 | 3.8900 | 4.0100 | 4.0100 | 12,200 |
05 Apr 2024 | 4.1000 | 4.1000 | 3.9500 | 4.0700 | 4.0700 | 73,300 |
04 Apr 2024 | 3.9250 | 4.1000 | 3.7600 | 4.0800 | 4.0800 | 12,100 |
03 Apr 2024 | 3.9700 | 4.1000 | 3.8550 | 3.8550 | 3.8550 | 12,700 |
02 Apr 2024 | 3.9000 | 3.9780 | 3.9000 | 3.9400 | 3.9400 | 3,800 |
01 Apr 2024 | 3.9300 | 4.0250 | 3.9250 | 4.0100 | 4.0100 | 4,300 |
28 Mar 2024 | 3.9850 | 4.0300 | 3.9850 | 4.0300 | 4.0300 | 1,100 |
27 Mar 2024 | 3.9700 | 3.9900 | 3.9700 | 3.9900 | 3.9900 | 2,100 |
26 Mar 2024 | 3.9760 | 4.0500 | 3.9760 | 4.0300 | 4.0300 | 5,500 |
25 Mar 2024 | 4.0000 | 4.0150 | 3.8600 | 4.0150 | 4.0150 | 7,300 |
22 Mar 2024 | 3.9650 | 4.0450 | 3.8600 | 4.0450 | 4.0450 | 6,100 |
21 Mar 2024 | 3.9100 | 4.0400 | 3.8800 | 3.9300 | 3.9300 | 78,200 |
20 Mar 2024 | 3.8650 | 3.8800 | 3.8500 | 3.8700 | 3.8700 | 7,600 |
19 Mar 2024 | 3.7500 | 3.8650 | 3.7500 | 3.8500 | 3.8500 | 26,400 |
18 Mar 2024 | 3.8700 | 3.9330 | 3.7200 | 3.7200 | 3.7200 | 13,100 |
15 Mar 2024 | 3.9400 | 3.9400 | 3.8600 | 3.9300 | 3.9300 | 7,500 |
14 Mar 2024 | 3.8580 | 3.9500 | 3.8500 | 3.9400 | 3.9400 | 110,200 |
13 Mar 2024 | 3.8630 | 3.8630 | 3.8200 | 3.8500 | 3.8500 | 109,600 |
12 Mar 2024 | 3.8400 | 3.9200 | 3.8400 | 3.9050 | 3.9050 | 32,800 |
11 Mar 2024 | 3.8200 | 3.8900 | 3.8100 | 3.8400 | 3.8400 | 221,000 |
08 Mar 2024 | 3.7900 | 3.8800 | 3.7600 | 3.8800 | 3.8800 | 186,600 |
07 Mar 2024 | 3.8000 | 3.8400 | 3.6000 | 3.6600 | 3.6600 | 306,300 |
06 Mar 2024 | 3.8500 | 3.8600 | 3.6000 | 3.8000 | 3.8000 | 1,054,600 |
05 Mar 2024 | 3.9100 | 3.9100 | 3.7190 | 3.8600 | 3.8600 | 1,700 |
04 Mar 2024 | 3.8800 | 3.9100 | 3.8500 | 3.8800 | 3.8800 | 3,800 |
01 Mar 2024 | 3.8600 | 3.8600 | 3.8500 | 3.8500 | 3.8500 | 121,800 |
29 Feb 2024 | 3.8100 | 3.8200 | 3.6550 | 3.8200 | 3.8200 | 358,800 |
28 Feb 2024 | 3.9200 | 3.9400 | 3.8170 | 3.8170 | 3.8170 | 22,400 |
27 Feb 2024 | 3.9600 | 3.9700 | 3.9500 | 3.9500 | 3.9500 | 31,800 |
26 Feb 2024 | 3.9700 | 4.0000 | 3.9700 | 3.9900 | 3.9900 | 7,300 |
23 Feb 2024 | 3.9500 | 3.9900 | 3.9500 | 3.9900 | 3.9900 | 7,200 |
22 Feb 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 5,200 |
21 Feb 2024 | 3.9900 | 4.0200 | 3.9900 | 4.0000 | 4.0000 | 5,700 |
20 Feb 2024 | 4.0400 | 4.0500 | 3.9900 | 4.0000 | 4.0000 | 7,500 |
16 Feb 2024 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 5,500 |
15 Feb 2024 | 3.9600 | 4.1500 | 3.9500 | 4.0200 | 4.0200 | 23,600 |
14 Feb 2024 | 3.9500 | 3.9700 | 3.9500 | 3.9700 | 3.9700 | 8,100 |
13 Feb 2024 | 3.9600 | 3.9700 | 3.9400 | 3.9400 | 3.9400 | 6,500 |
12 Feb 2024 | 4.0100 | 4.0100 | 3.9100 | 3.9550 | 3.9550 | 41,700 |
09 Feb 2024 | 3.9250 | 4.0100 | 3.9250 | 4.0100 | 4.0100 | 3,500 |
08 Feb 2024 | 4.0100 | 4.0100 | 4.0000 | 4.0000 | 4.0000 | 7,400 |
07 Feb 2024 | 4.0800 | 4.0900 | 4.0100 | 4.0100 | 4.0100 | 374,900 |
06 Feb 2024 | 4.0100 | 4.0400 | 3.9550 | 4.0100 | 4.0100 | 22,400 |
05 Feb 2024 | 4.0000 | 4.0600 | 4.0000 | 4.0500 | 4.0500 | 12,300 |
02 Feb 2024 | 4.0090 | 4.0750 | 4.0090 | 4.0600 | 4.0600 | 8,600 |
01 Feb 2024 | 4.0000 | 4.1200 | 4.0000 | 4.0900 | 4.0900 | 14,400 |
31 Jan 2024 | 3.9500 | 4.1050 | 3.9500 | 4.0800 | 4.0800 | 31,500 |
30 Jan 2024 | 3.9600 | 4.1130 | 3.9600 | 4.0500 | 4.0500 | 8,700 |
29 Jan 2024 | 4.1440 | 4.1440 | 3.6700 | 4.0500 | 4.0500 | 52,400 |
26 Jan 2024 | 4.1100 | 4.2600 | 4.1100 | 4.2600 | 4.2600 | 11,300 |
25 Jan 2024 | 4.1800 | 4.1900 | 4.1600 | 4.1600 | 4.1600 | 7,000 |
24 Jan 2024 | 4.1300 | 4.1800 | 4.0900 | 4.0900 | 4.0900 | 19,100 |
23 Jan 2024 | 4.1100 | 4.1800 | 4.1100 | 4.1800 | 4.1800 | 10,900 |
22 Jan 2024 | 4.2400 | 4.2800 | 4.1600 | 4.1800 | 4.1800 | 14,900 |
19 Jan 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 3,200 |
18 Jan 2024 | 4.1080 | 4.2420 | 4.1080 | 4.2000 | 4.2000 | 15,300 |
17 Jan 2024 | 4.1400 | 4.2570 | 4.1400 | 4.2400 | 4.2400 | 20,600 |
16 Jan 2024 | 4.1790 | 4.3100 | 4.1790 | 4.2000 | 4.2000 | 32,500 |
12 Jan 2024 | 4.1700 | 4.3200 | 4.1700 | 4.2300 | 4.2300 | 9,000 |
11 Jan 2024 | 4.2100 | 4.3400 | 4.1000 | 4.2100 | 4.2100 | 37,700 |
10 Jan 2024 | 4.2000 | 4.2150 | 3.9700 | 4.1400 | 4.1400 | 265,800 |
09 Jan 2024 | 4.3300 | 4.3300 | 4.2300 | 4.2400 | 4.2400 | 28,600 |
08 Jan 2024 | 4.4200 | 4.4770 | 4.3500 | 4.3500 | 4.3500 | 29,600 |
05 Jan 2024 | 4.3500 | 4.3500 | 4.2100 | 4.2550 | 4.2550 | 302,100 |
04 Jan 2024 | 4.2600 | 4.3900 | 4.2350 | 4.3000 | 4.3000 | 18,900 |
03 Jan 2024 | 4.2600 | 4.3400 | 4.2500 | 4.2900 | 4.2900 | 40,300 |
02 Jan 2024 | 4.3900 | 4.5500 | 4.2120 | 4.5000 | 4.5000 | 16,300 |
29 Dec 2023 | 4.2500 | 4.4900 | 4.2500 | 4.4550 | 4.4550 | 13,600 |
28 Dec 2023 | 4.1980 | 4.2500 | 4.1500 | 4.1940 | 4.1940 | 7,700 |
27 Dec 2023 | 4.1500 | 4.1500 | 4.0800 | 4.1500 | 4.1500 | 3,600 |
26 Dec 2023 | 4.1200 | 4.1500 | 4.0250 | 4.1500 | 4.1500 | 171,600 |
22 Dec 2023 | 4.0900 | 4.0900 | 3.9600 | 4.0700 | 4.0700 | 110,100 |
21 Dec 2023 | 4.1100 | 4.1100 | 3.9650 | 4.0740 | 4.0740 | 147,000 |
20 Dec 2023 | 4.1500 | 4.1500 | 4.0000 | 4.1100 | 4.1100 | 93,400 |
19 Dec 2023 | 4.0300 | 4.1730 | 4.0100 | 4.1250 | 4.1250 | 75,600 |
18 Dec 2023 | 4.1900 | 4.1900 | 4.0400 | 4.1000 | 4.1000 | 113,700 |
15 Dec 2023 | 4.1460 | 4.1460 | 4.0100 | 4.1000 | 4.1000 | 31,200 |
14 Dec 2023 | 4.0800 | 4.2000 | 3.9600 | 4.0700 | 4.0700 | 59,600 |
13 Dec 2023 | 4.1700 | 4.1850 | 4.1000 | 4.1800 | 4.1800 | 8,700 |
12 Dec 2023 | 4.1900 | 4.1900 | 4.1500 | 4.1700 | 4.1700 | 58,700 |
11 Dec 2023 | 3.8500 | 4.1600 | 3.5800 | 4.1300 | 4.1300 | 12,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |