Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 3.5800 | 3.6000 | 3.5600 | 3.5600 | 3.5600 | 109,800 |
15 Mar 2024 | 3.6800 | 3.6800 | 3.6400 | 3.6400 | 3.6400 | 136,800 |
14 Mar 2024 | 3.6700 | 3.6800 | 3.6400 | 3.6500 | 3.6500 | 162,400 |
13 Mar 2024 | 3.6800 | 3.7200 | 3.6800 | 3.7000 | 3.7000 | 209,100 |
12 Mar 2024 | 3.7200 | 3.7200 | 3.6800 | 3.7100 | 3.7100 | 216,400 |
11 Mar 2024 | 3.7200 | 3.7300 | 3.7100 | 3.7100 | 3.7100 | 135,800 |
08 Mar 2024 | 3.7100 | 3.7300 | 3.7000 | 3.7200 | 3.7200 | 228,800 |
07 Mar 2024 | 3.7100 | 3.7200 | 3.6800 | 3.6900 | 3.6900 | 167,300 |
06 Mar 2024 | 3.6600 | 3.6700 | 3.6500 | 3.6600 | 3.6600 | 238,400 |
05 Mar 2024 | 3.6600 | 3.6800 | 3.6500 | 3.6500 | 3.6500 | 183,000 |
04 Mar 2024 | 3.6300 | 3.6700 | 3.6300 | 3.6700 | 3.6700 | 314,000 |
01 Mar 2024 | 3.6400 | 3.6700 | 3.6300 | 3.6500 | 3.6500 | 299,800 |
29 Feb 2024 | 3.6500 | 3.6600 | 3.6100 | 3.6100 | 3.6100 | 245,500 |
28 Feb 2024 | 3.6400 | 3.6500 | 3.6200 | 3.6400 | 3.6400 | 132,600 |
27 Feb 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6200 | 3.6200 | 159,200 |
26 Feb 2024 | 3.6200 | 3.6200 | 3.6000 | 3.6200 | 3.6200 | 163,000 |
23 Feb 2024 | 3.6100 | 3.6600 | 3.6100 | 3.6600 | 3.6600 | 156,400 |
22 Feb 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6000 | 3.6000 | 157,100 |
21 Feb 2024 | 3.5900 | 3.6300 | 3.5800 | 3.6200 | 3.6200 | 1,825,500 |
20 Feb 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6200 | 3.6200 | 163,700 |
16 Feb 2024 | 3.5500 | 3.5600 | 3.5300 | 3.5400 | 3.5400 | 91,400 |
15 Feb 2024 | 3.4600 | 3.5100 | 3.4600 | 3.5000 | 3.5000 | 182,900 |
14 Feb 2024 | 3.4000 | 3.4100 | 3.3800 | 3.3900 | 3.3900 | 131,000 |
13 Feb 2024 | 3.4400 | 3.4500 | 3.4200 | 3.4400 | 3.4400 | 167,600 |
12 Feb 2024 | 3.4400 | 3.4800 | 3.4400 | 3.4600 | 3.4600 | 172,300 |
09 Feb 2024 | 3.4500 | 3.4600 | 3.4400 | 3.4600 | 3.4600 | 928,800 |
08 Feb 2024 | 3.4200 | 3.4500 | 3.4200 | 3.4300 | 3.4300 | 151,400 |
07 Feb 2024 | 3.4400 | 3.4700 | 3.4400 | 3.4700 | 3.4700 | 258,600 |
06 Feb 2024 | 3.3900 | 3.4300 | 3.3900 | 3.4200 | 3.4200 | 213,500 |
05 Feb 2024 | 3.4500 | 3.4700 | 3.4400 | 3.4400 | 3.4400 | 208,100 |
02 Feb 2024 | 3.4800 | 3.5000 | 3.4800 | 3.4800 | 3.4800 | 162,600 |
01 Feb 2024 | 3.4800 | 3.5000 | 3.4600 | 3.4900 | 3.4900 | 3,386,900 |
31 Jan 2024 | 3.3800 | 3.3900 | 3.3400 | 3.3500 | 3.3500 | 2,639,600 |
30 Jan 2024 | 3.3500 | 3.3600 | 3.2900 | 3.3300 | 3.3300 | 33,110,100 |
29 Jan 2024 | 3.4400 | 3.4400 | 3.2800 | 3.3100 | 3.3100 | 10,628,900 |
26 Jan 2024 | 3.5000 | 3.5000 | 3.4300 | 3.4600 | 3.4600 | 1,979,000 |
25 Jan 2024 | 3.4600 | 3.4800 | 3.4300 | 3.4500 | 3.4500 | 251,300 |
24 Jan 2024 | 3.4700 | 3.4900 | 3.4300 | 3.4300 | 3.4300 | 385,300 |
23 Jan 2024 | 3.5100 | 3.5100 | 3.4500 | 3.4900 | 3.4900 | 270,300 |
22 Jan 2024 | 3.5100 | 3.5200 | 3.4500 | 3.5000 | 3.5000 | 401,600 |
19 Jan 2024 | 3.4400 | 3.5100 | 3.4400 | 3.4900 | 3.4900 | 659,100 |
18 Jan 2024 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | 2,249,900 |
17 Jan 2024 | 3.4700 | 3.4700 | 3.4400 | 3.4600 | 3.4600 | 281,300 |
16 Jan 2024 | 3.4200 | 3.4700 | 3.4200 | 3.4600 | 3.4600 | 439,700 |
12 Jan 2024 | 3.4200 | 3.4600 | 3.4200 | 3.4500 | 3.4500 | 290,900 |
11 Jan 2024 | 3.4200 | 3.4400 | 3.3900 | 3.4300 | 3.4300 | 647,000 |
10 Jan 2024 | 3.4000 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 167,200 |
09 Jan 2024 | 3.3800 | 3.4000 | 3.3800 | 3.3900 | 3.3900 | 284,000 |
08 Jan 2024 | 3.4000 | 3.4200 | 3.3900 | 3.4000 | 3.4000 | 460,700 |
05 Jan 2024 | 3.3800 | 3.4200 | 3.3800 | 3.3900 | 3.3900 | 161,000 |
04 Jan 2024 | 3.4000 | 3.4300 | 3.4000 | 3.4000 | 3.4000 | 271,900 |
03 Jan 2024 | 3.3700 | 3.4000 | 3.3600 | 3.3800 | 3.3800 | 219,400 |
02 Jan 2024 | 3.3900 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 360,400 |
29 Dec 2023 | 3.4100 | 3.4300 | 3.4100 | 3.4200 | 3.4200 | 218,100 |
28 Dec 2023 | 3.4400 | 3.4400 | 3.4100 | 3.4200 | 3.4200 | 152,700 |
27 Dec 2023 | 3.4200 | 3.4400 | 3.4200 | 3.4400 | 3.4400 | 197,800 |
26 Dec 2023 | 3.3000 | 3.5300 | 3.3000 | 3.4400 | 3.4400 | 187,600 |
22 Dec 2023 | 3.4000 | 3.4200 | 3.4000 | 3.4100 | 3.4100 | 187,700 |
21 Dec 2023 | 3.3900 | 3.4100 | 3.3900 | 3.4000 | 3.4000 | 272,000 |
20 Dec 2023 | 3.3900 | 3.4000 | 3.3700 | 3.3800 | 3.3800 | 301,400 |
19 Dec 2023 | 3.3700 | 3.3900 | 3.3600 | 3.3800 | 3.3800 | 377,000 |
18 Dec 2023 | 3.3800 | 3.3800 | 3.3500 | 3.3800 | 3.3800 | 386,100 |
15 Dec 2023 | 3.3900 | 3.3900 | 3.3500 | 3.3600 | 3.3600 | 506,200 |
14 Dec 2023 | 3.4100 | 3.4100 | 3.3800 | 3.4000 | 3.4000 | 453,500 |
13 Dec 2023 | 3.3700 | 3.3900 | 3.3400 | 3.3900 | 3.3900 | 418,900 |
12 Dec 2023 | 3.3600 | 3.3800 | 3.3500 | 3.3700 | 3.3700 | 283,500 |
11 Dec 2023 | 3.3500 | 3.3700 | 3.3500 | 3.3500 | 3.3500 | 966,500 |
08 Dec 2023 | 3.3700 | 3.3800 | 3.3500 | 3.3700 | 3.3700 | 419,400 |
07 Dec 2023 | 3.3700 | 3.4000 | 3.3700 | 3.3700 | 3.3700 | 311,700 |
06 Dec 2023 | 3.3700 | 3.3900 | 3.3600 | 3.3700 | 3.3700 | 974,400 |
05 Dec 2023 | 3.3800 | 3.4000 | 3.3700 | 3.3800 | 3.3800 | 283,200 |
04 Dec 2023 | 3.4000 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 277,300 |
01 Dec 2023 | 3.4000 | 3.4000 | 3.3800 | 3.3900 | 3.3900 | 279,100 |
30 Nov 2023 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 275,800 |
29 Nov 2023 | 3.4900 | 3.5000 | 3.4500 | 3.4600 | 3.4600 | 188,700 |
28 Nov 2023 | 3.5000 | 3.5100 | 3.4800 | 3.4900 | 3.4900 | 213,200 |
27 Nov 2023 | 3.4700 | 3.4900 | 3.4600 | 3.4600 | 3.4600 | 154,300 |
24 Nov 2023 | 3.4600 | 3.4900 | 3.4500 | 3.4800 | 3.4800 | 270,600 |
22 Nov 2023 | 3.4600 | 3.4800 | 3.4500 | 3.4800 | 3.4800 | 266,300 |
21 Nov 2023 | 3.4600 | 3.4800 | 3.4500 | 3.4700 | 3.4700 | 156,600 |
20 Nov 2023 | 3.4600 | 3.5000 | 3.4600 | 3.4800 | 3.4800 | 248,300 |
17 Nov 2023 | 3.4500 | 3.4600 | 3.4300 | 3.4400 | 3.4400 | 136,500 |
16 Nov 2023 | 3.4300 | 3.4500 | 3.4200 | 3.4200 | 3.4200 | 232,200 |
15 Nov 2023 | 3.4300 | 3.4500 | 3.4200 | 3.4200 | 3.4200 | 196,600 |
14 Nov 2023 | 3.4600 | 3.4600 | 3.4400 | 3.4600 | 3.4600 | 219,700 |
13 Nov 2023 | 3.4200 | 3.4600 | 3.4200 | 3.4400 | 3.4400 | 305,200 |
10 Nov 2023 | 3.4600 | 3.4600 | 3.4000 | 3.4100 | 3.4100 | 152,400 |
09 Nov 2023 | 3.4600 | 3.4600 | 3.3900 | 3.4200 | 3.4200 | 281,700 |
08 Nov 2023 | 3.4900 | 3.4900 | 3.4200 | 3.4500 | 3.4500 | 215,400 |
07 Nov 2023 | 3.4100 | 3.4300 | 3.4000 | 3.4200 | 3.4200 | 168,300 |
06 Nov 2023 | 3.4400 | 3.4500 | 3.4100 | 3.4300 | 3.4300 | 377,000 |
03 Nov 2023 | 3.4000 | 3.4700 | 3.4000 | 3.4600 | 3.4600 | 16,460,200 |
02 Nov 2023 | 3.3800 | 3.3900 | 3.3400 | 3.3500 | 3.3500 | 170,700 |
01 Nov 2023 | 3.3300 | 3.3600 | 3.3300 | 3.3300 | 3.3300 | 273,100 |
31 Oct 2023 | 3.3300 | 3.3500 | 3.3200 | 3.3300 | 3.3300 | 2,104,900 |
30 Oct 2023 | 3.3500 | 3.3600 | 3.3200 | 3.3600 | 3.3600 | 386,500 |
27 Oct 2023 | 3.3100 | 3.3300 | 3.2800 | 3.2900 | 3.2900 | 301,600 |
26 Oct 2023 | 3.3100 | 3.3200 | 3.2900 | 3.3200 | 3.3200 | 384,800 |
25 Oct 2023 | 3.3100 | 3.3100 | 3.2700 | 3.2700 | 3.2700 | 855,900 |
24 Oct 2023 | 3.2500 | 3.2700 | 3.2100 | 3.2200 | 3.2200 | 5,415,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |