Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 3.7800 | 3.8300 | 3.7200 | 3.7700 | 3.7700 | 13,020,500 |
18 Mar 2024 | 3.7600 | 3.8000 | 3.7500 | 3.7800 | 3.7800 | 10,712,900 |
15 Mar 2024 | 3.6800 | 3.7700 | 3.6800 | 3.7600 | 3.7600 | 11,712,250 |
14 Mar 2024 | 3.7200 | 3.7800 | 3.6800 | 3.7300 | 3.7300 | 12,632,150 |
13 Mar 2024 | 3.7100 | 3.7300 | 3.6500 | 3.7100 | 3.7100 | 12,437,100 |
12 Mar 2024 | 3.7600 | 3.7900 | 3.6900 | 3.7100 | 3.7100 | 13,764,574 |
11 Mar 2024 | 3.7900 | 3.8000 | 3.7300 | 3.7600 | 3.7600 | 9,871,184 |
08 Mar 2024 | 3.7300 | 3.7800 | 3.6700 | 3.7600 | 3.7600 | 8,732,900 |
07 Mar 2024 | 3.7100 | 3.7600 | 3.6900 | 3.7100 | 3.7100 | 7,968,615 |
06 Mar 2024 | 3.6100 | 3.8200 | 3.6100 | 3.7100 | 3.7100 | 10,635,803 |
05 Mar 2024 | 3.8100 | 3.8300 | 3.6400 | 3.6900 | 3.6900 | 19,005,250 |
04 Mar 2024 | 3.6900 | 3.8300 | 3.6900 | 3.8200 | 3.8200 | 24,020,275 |
01 Mar 2024 | 3.7400 | 3.7800 | 3.6500 | 3.6800 | 3.6800 | 13,390,058 |
29 Feb 2024 | 3.5300 | 3.7000 | 3.5200 | 3.6900 | 3.6900 | 10,944,450 |
28 Feb 2024 | 3.8300 | 3.8400 | 3.5800 | 3.5900 | 3.5900 | 18,004,556 |
27 Feb 2024 | 3.8000 | 3.8700 | 3.7700 | 3.8100 | 3.8100 | 9,175,800 |
26 Feb 2024 | 3.7100 | 3.8200 | 3.7100 | 3.7800 | 3.7800 | 14,556,375 |
23 Feb 2024 | 3.6500 | 3.7200 | 3.6200 | 3.7100 | 3.7100 | 12,075,896 |
22 Feb 2024 | 3.5900 | 3.6800 | 3.5700 | 3.6200 | 3.6200 | 9,319,050 |
21 Feb 2024 | 3.5100 | 3.7300 | 3.5000 | 3.6000 | 3.6000 | 15,344,175 |
20 Feb 2024 | 3.4500 | 3.5300 | 3.4100 | 3.5200 | 3.5200 | 8,575,887 |
19 Feb 2024 | 3.3900 | 3.5100 | 3.3300 | 3.4900 | 3.4900 | 16,685,500 |
08 Feb 2024 | 3.1000 | 3.3500 | 3.0300 | 3.3100 | 3.3100 | 17,683,337 |
07 Feb 2024 | 3.2000 | 3.2000 | 3.0000 | 3.0900 | 3.0900 | 22,024,451 |
06 Feb 2024 | 3.1100 | 3.2900 | 2.9000 | 3.1800 | 3.1800 | 26,854,071 |
05 Feb 2024 | 3.4900 | 3.4900 | 3.1400 | 3.1400 | 3.1400 | 27,869,800 |
02 Feb 2024 | 3.4600 | 3.5700 | 3.4000 | 3.4900 | 3.4900 | 21,359,093 |
01 Feb 2024 | 3.5800 | 3.6000 | 3.3600 | 3.4600 | 3.4600 | 23,039,650 |
31 Jan 2024 | 3.7500 | 3.8400 | 3.5000 | 3.5300 | 3.5300 | 21,199,993 |
30 Jan 2024 | 3.8600 | 3.9500 | 3.7000 | 3.7200 | 3.7200 | 14,416,650 |
29 Jan 2024 | 3.9300 | 4.0600 | 3.8700 | 3.8800 | 3.8800 | 19,400,850 |
26 Jan 2024 | 3.8700 | 3.9800 | 3.8600 | 3.9300 | 3.9300 | 14,439,227 |
25 Jan 2024 | 3.7600 | 3.9100 | 3.7200 | 3.8900 | 3.8900 | 19,827,200 |
24 Jan 2024 | 3.7300 | 3.8200 | 3.6200 | 3.7500 | 3.7500 | 12,360,350 |
23 Jan 2024 | 3.6800 | 3.8700 | 3.5600 | 3.7400 | 3.7400 | 17,643,321 |
22 Jan 2024 | 3.9100 | 3.9300 | 3.6700 | 3.6900 | 3.6900 | 15,589,645 |
19 Jan 2024 | 4.0400 | 4.0500 | 3.8900 | 3.9100 | 3.9100 | 12,196,761 |
18 Jan 2024 | 4.0200 | 4.0800 | 3.8000 | 4.0500 | 4.0500 | 31,064,084 |
17 Jan 2024 | 4.1700 | 4.2200 | 4.0400 | 4.0600 | 4.0600 | 16,297,403 |
16 Jan 2024 | 4.2500 | 4.2800 | 4.0700 | 4.1800 | 4.1800 | 20,786,500 |
15 Jan 2024 | 4.2200 | 4.3500 | 4.2200 | 4.2400 | 4.2400 | 16,471,200 |
12 Jan 2024 | 4.2900 | 4.3300 | 4.2200 | 4.2600 | 4.2600 | 18,479,859 |
11 Jan 2024 | 4.1500 | 4.4200 | 4.1500 | 4.3000 | 4.3000 | 33,333,393 |
10 Jan 2024 | 4.2100 | 4.2700 | 4.1400 | 4.2000 | 4.2000 | 25,455,184 |
09 Jan 2024 | 4.0800 | 4.2300 | 4.0800 | 4.2100 | 4.2100 | 25,548,890 |
08 Jan 2024 | 4.1900 | 4.2000 | 4.0900 | 4.1200 | 4.1200 | 22,497,600 |
05 Jan 2024 | 4.2000 | 4.2900 | 4.1200 | 4.2000 | 4.2000 | 27,678,025 |
04 Jan 2024 | 4.1800 | 4.2500 | 4.1300 | 4.1900 | 4.1900 | 22,054,187 |
03 Jan 2024 | 4.2700 | 4.3000 | 4.1300 | 4.1700 | 4.1700 | 33,236,700 |
02 Jan 2024 | 4.0700 | 4.4300 | 4.0600 | 4.3000 | 4.3000 | 36,570,783 |
29 Dec 2023 | 3.9800 | 4.0900 | 3.9600 | 4.0700 | 4.0700 | 10,079,888 |
28 Dec 2023 | 4.0500 | 4.0700 | 3.9700 | 3.9800 | 3.9800 | 11,737,787 |
27 Dec 2023 | 4.0000 | 4.1200 | 3.9500 | 4.0800 | 4.0800 | 11,198,313 |
26 Dec 2023 | 4.0500 | 4.0600 | 3.9800 | 4.0000 | 4.0000 | 7,647,100 |
25 Dec 2023 | 4.0500 | 4.0700 | 4.0000 | 4.0500 | 4.0500 | 6,281,019 |
22 Dec 2023 | 4.1300 | 4.1400 | 4.0300 | 4.0600 | 4.0600 | 9,968,650 |
21 Dec 2023 | 4.0700 | 4.1400 | 4.0000 | 4.1300 | 4.1300 | 11,262,350 |
20 Dec 2023 | 4.0900 | 4.1800 | 4.0700 | 4.0700 | 4.0700 | 11,808,200 |
19 Dec 2023 | 4.1100 | 4.1100 | 4.0400 | 4.0900 | 4.0900 | 6,825,467 |
18 Dec 2023 | 4.1400 | 4.1500 | 4.0600 | 4.0800 | 4.0800 | 10,667,188 |
15 Dec 2023 | 4.1600 | 4.1900 | 4.1300 | 4.1600 | 4.1600 | 9,021,278 |
14 Dec 2023 | 4.1400 | 4.1800 | 4.1200 | 4.1400 | 4.1400 | 7,920,050 |
13 Dec 2023 | 4.1100 | 4.1800 | 4.0900 | 4.1300 | 4.1300 | 9,333,427 |
12 Dec 2023 | 4.1100 | 4.1300 | 4.0400 | 4.1000 | 4.1000 | 13,305,900 |
11 Dec 2023 | 4.0500 | 4.1700 | 4.0200 | 4.0700 | 4.0700 | 18,380,550 |
08 Dec 2023 | 4.1600 | 4.2000 | 4.0500 | 4.0600 | 4.0600 | 17,008,100 |
07 Dec 2023 | 4.1500 | 4.2000 | 4.1200 | 4.1700 | 4.1700 | 10,555,900 |
06 Dec 2023 | 4.1400 | 4.2300 | 4.1200 | 4.1800 | 4.1800 | 11,285,538 |
05 Dec 2023 | 4.2200 | 4.2300 | 4.0900 | 4.1400 | 4.1400 | 12,379,308 |
04 Dec 2023 | 4.2000 | 4.2400 | 4.1600 | 4.2100 | 4.2100 | 9,961,900 |
01 Dec 2023 | 4.1900 | 4.2500 | 4.1400 | 4.1800 | 4.1800 | 15,640,078 |
30 Nov 2023 | 4.1700 | 4.2000 | 4.1300 | 4.1800 | 4.1800 | 8,286,925 |
29 Nov 2023 | 4.1800 | 4.2400 | 4.1600 | 4.1700 | 4.1700 | 7,836,700 |
28 Nov 2023 | 4.1400 | 4.2300 | 4.1200 | 4.1900 | 4.1900 | 9,748,281 |
27 Nov 2023 | 4.1400 | 4.1700 | 4.1100 | 4.1300 | 4.1300 | 7,930,407 |
24 Nov 2023 | 4.1700 | 4.1900 | 4.1200 | 4.1500 | 4.1500 | 11,137,221 |
23 Nov 2023 | 4.0400 | 4.1900 | 4.0100 | 4.1700 | 4.1700 | 18,607,437 |
22 Nov 2023 | 4.0500 | 4.1000 | 4.0100 | 4.0500 | 4.0500 | 10,945,589 |
21 Nov 2023 | 4.1100 | 4.1400 | 4.0700 | 4.0800 | 4.0800 | 10,493,700 |
20 Nov 2023 | 4.0500 | 4.1500 | 4.0400 | 4.1100 | 4.1100 | 15,150,213 |
17 Nov 2023 | 4.0300 | 4.0600 | 4.0200 | 4.0600 | 4.0600 | 7,261,213 |
16 Nov 2023 | 4.0600 | 4.0800 | 4.0100 | 4.0500 | 4.0500 | 11,430,005 |
15 Nov 2023 | 4.0500 | 4.1000 | 4.0000 | 4.0600 | 4.0600 | 15,757,202 |
14 Nov 2023 | 4.0100 | 4.0900 | 4.0000 | 4.0200 | 4.0200 | 12,876,050 |
13 Nov 2023 | 3.9600 | 4.0300 | 3.9400 | 4.0300 | 4.0300 | 16,740,550 |
10 Nov 2023 | 3.9100 | 4.0100 | 3.9000 | 3.9600 | 3.9600 | 18,398,189 |
09 Nov 2023 | 3.9500 | 3.9600 | 3.9100 | 3.9500 | 3.9500 | 10,471,500 |
08 Nov 2023 | 3.8900 | 3.9800 | 3.8900 | 3.9500 | 3.9500 | 16,864,326 |
07 Nov 2023 | 3.8600 | 3.9200 | 3.8300 | 3.9100 | 3.9100 | 10,544,345 |
06 Nov 2023 | 3.8400 | 3.9100 | 3.8200 | 3.8500 | 3.8500 | 18,538,413 |
03 Nov 2023 | 3.7500 | 3.8700 | 3.7400 | 3.8700 | 3.8700 | 16,647,606 |
02 Nov 2023 | 3.7600 | 3.7900 | 3.7400 | 3.7500 | 3.7500 | 6,705,800 |
01 Nov 2023 | 3.7300 | 3.7600 | 3.7200 | 3.7500 | 3.7500 | 7,409,263 |
31 Oct 2023 | 3.7600 | 3.7700 | 3.7000 | 3.7200 | 3.7200 | 6,123,700 |
30 Oct 2023 | 3.7600 | 3.7900 | 3.7200 | 3.7500 | 3.7500 | 9,693,650 |
27 Oct 2023 | 3.7600 | 3.8200 | 3.7100 | 3.8000 | 3.8000 | 12,077,550 |
26 Oct 2023 | 3.6700 | 3.7400 | 3.6400 | 3.7200 | 3.7200 | 7,636,025 |
25 Oct 2023 | 3.6200 | 3.7200 | 3.6100 | 3.6800 | 3.6800 | 9,977,750 |
24 Oct 2023 | 3.5000 | 3.6100 | 3.4800 | 3.6100 | 3.6100 | 8,157,725 |
23 Oct 2023 | 3.5800 | 3.5800 | 3.4600 | 3.4800 | 3.4800 | 10,752,050 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |