Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.1600 | 4.3200 | 4.1600 | 4.3200 | 4.3200 | 487 |
02 May 2024 | 3.8200 | 4.1800 | 3.8200 | 4.1400 | 4.1400 | 15,348 |
01 May 2024 | 3.7000 | 3.8200 | 3.7000 | 3.7600 | 3.7600 | 29,202 |
30 Apr 2024 | 3.4600 | 4.0000 | 3.4600 | 3.8200 | 3.8200 | 35,880 |
29 Apr 2024 | 3.4400 | 3.4800 | 3.3000 | 3.4800 | 3.4800 | 15,565 |
26 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 4,094 |
25 Apr 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5400 | 3.5400 | 7,574 |
24 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 298 |
23 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 825 |
22 Apr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 4,855 |
19 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 368 |
18 Apr 2024 | 3.5200 | 3.7000 | 3.5200 | 3.7000 | 3.7000 | 11,857 |
17 Apr 2024 | 3.6200 | 3.6200 | 3.5600 | 3.5600 | 3.5600 | 4,900 |
16 Apr 2024 | 3.2600 | 3.5400 | 3.2600 | 3.5400 | 3.5400 | 16,697 |
15 Apr 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 1,280 |
12 Apr 2024 | 3.5200 | 3.5200 | 3.4400 | 3.4400 | 3.4400 | 880 |
11 Apr 2024 | 3.6200 | 3.6200 | 3.6000 | 3.6000 | 3.6000 | 5,000 |
10 Apr 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6200 | 3.6200 | 598 |
09 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
08 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 430 |
05 Apr 2024 | 3.9200 | 3.9200 | 3.6800 | 3.6800 | 3.6800 | 10,260 |
04 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3,142 |
03 Apr 2024 | 3.7600 | 3.9400 | 3.7600 | 3.9400 | 3.9400 | 7,697 |
02 Apr 2024 | 3.8800 | 3.8800 | 3.8600 | 3.8800 | 3.8800 | 6,686 |
27 Mar 2024 | 3.9400 | 3.9400 | 3.9000 | 3.9000 | 3.9000 | 2,577 |
26 Mar 2024 | 4.0000 | 4.0200 | 3.9400 | 3.9400 | 3.9400 | 11,129 |
25 Mar 2024 | 3.9800 | 4.1400 | 3.9800 | 4.0200 | 4.0200 | 10,609 |
22 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 100 |
21 Mar 2024 | 4.1000 | 4.1000 | 3.9600 | 3.9600 | 3.9600 | 6,395 |
20 Mar 2024 | 3.5600 | 4.0800 | 3.5600 | 4.0000 | 4.0000 | 36,474 |
19 Mar 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 10,632 |
18 Mar 2024 | 3.4800 | 3.6600 | 3.4800 | 3.6600 | 3.6600 | 8,200 |
15 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 90 |
14 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 2,841 |
13 Mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
12 Mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 159 |
11 Mar 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3200 | 3.3200 | 3,173 |
08 Mar 2024 | 3.3200 | 3.3600 | 3.2600 | 3.3600 | 3.3600 | 14,325 |
07 Mar 2024 | 3.6400 | 3.6600 | 3.4200 | 3.4200 | 3.4200 | 26,547 |
06 Mar 2024 | 3.8200 | 3.8200 | 3.6800 | 3.6800 | 3.6800 | 9,960 |
05 Mar 2024 | 3.8200 | 3.8400 | 3.8200 | 3.8400 | 3.8400 | 2,000 |
04 Mar 2024 | 3.8200 | 3.8400 | 3.8200 | 3.8400 | 3.8400 | 10,906 |
01 Mar 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.8000 | 4,482 |
29 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 68 |
28 Feb 2024 | 3.9200 | 3.9800 | 3.9200 | 3.9800 | 3.9800 | 8,323 |
27 Feb 2024 | 3.9000 | 3.9400 | 3.9000 | 3.9400 | 3.9400 | 10,420 |
26 Feb 2024 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | 3.7200 | 1,474 |
23 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 2,942 |
22 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
21 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
20 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 100 |
19 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 1,272 |
16 Feb 2024 | 3.8600 | 3.9200 | 3.8600 | 3.9200 | 3.9200 | 2,524 |
15 Feb 2024 | 4.0600 | 4.0600 | 3.9000 | 3.9000 | 3.9000 | 275 |
14 Feb 2024 | 3.9400 | 4.0000 | 3.9000 | 3.9800 | 3.9800 | 12,361 |
13 Feb 2024 | 3.9800 | 3.9800 | 3.7600 | 3.8400 | 3.8400 | 12,385 |
12 Feb 2024 | 3.9800 | 4.0200 | 3.9800 | 4.0200 | 4.0200 | 18,433 |
09 Feb 2024 | 3.6000 | 4.0600 | 3.6000 | 3.9200 | 3.9200 | 44,232 |
08 Feb 2024 | 3.3800 | 3.5000 | 3.3800 | 3.5000 | 3.5000 | 3,644 |
07 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 204 |
06 Feb 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4200 | 3.4200 | 986 |
05 Feb 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6200 | 3.6200 | 4,641 |
02 Feb 2024 | 3.4800 | 3.6400 | 3.4800 | 3.6400 | 3.6400 | 6,313 |
01 Feb 2024 | 3.2600 | 3.3800 | 3.2000 | 3.3800 | 3.3800 | 8,055 |
31 Jan 2024 | 3.5000 | 3.5000 | 3.3400 | 3.4000 | 3.4000 | 14,118 |
30 Jan 2024 | 3.5200 | 3.5800 | 3.5000 | 3.5000 | 3.5000 | 6,343 |
29 Jan 2024 | 3.6200 | 3.6200 | 3.5200 | 3.5200 | 3.5200 | 10,001 |
26 Jan 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6600 | 3.6600 | 4,606 |
25 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
24 Jan 2024 | 3.8200 | 3.8200 | 3.7800 | 3.7800 | 3.7800 | 664 |
23 Jan 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8600 | 3.8600 | 3,450 |
22 Jan 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
19 Jan 2024 | 3.9800 | 3.9800 | 3.8800 | 3.8800 | 3.8800 | 6,115 |
18 Jan 2024 | 3.8000 | 3.9800 | 3.8000 | 3.9800 | 3.9800 | 22,874 |
17 Jan 2024 | 3.8000 | 3.8000 | 3.6800 | 3.6800 | 3.6800 | 20,710 |
16 Jan 2024 | 3.8800 | 3.8800 | 3.8600 | 3.8600 | 3.8600 | 4,029 |
15 Jan 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 4,000 |
12 Jan 2024 | 4.0200 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 10,314 |
11 Jan 2024 | 4.0000 | 4.0800 | 3.9600 | 4.0800 | 4.0800 | 10,367 |
10 Jan 2024 | 4.2000 | 4.2000 | 4.1400 | 4.1400 | 4.1400 | 7,600 |
09 Jan 2024 | 4.2400 | 4.4200 | 4.2400 | 4.2600 | 4.2600 | 7,838 |
08 Jan 2024 | 4.1200 | 4.4200 | 4.1200 | 4.2400 | 4.2400 | 61,918 |
05 Jan 2024 | 3.6000 | 4.0200 | 3.6000 | 4.0200 | 4.0200 | 15,750 |
04 Jan 2024 | 3.7800 | 3.8000 | 3.6400 | 3.6400 | 3.6400 | 13,671 |
03 Jan 2024 | 4.0000 | 4.0000 | 3.8400 | 3.8400 | 3.8400 | 32,024 |
02 Jan 2024 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 17,944 |
29 Dec 2023 | 3.6800 | 4.4800 | 3.5600 | 4.1600 | 4.1600 | 70,178 |
28 Dec 2023 | 3.7600 | 3.8600 | 3.7000 | 3.7200 | 3.7200 | 18,543 |
27 Dec 2023 | 4.2000 | 4.2000 | 3.7600 | 3.7600 | 3.7600 | 20,591 |
22 Dec 2023 | 4.0200 | 4.1200 | 3.9800 | 4.1200 | 4.1200 | 29,158 |
21 Dec 2023 | 4.0800 | 4.2200 | 4.0200 | 4.0200 | 4.0200 | 13,782 |
20 Dec 2023 | 3.8000 | 4.0600 | 3.8000 | 4.0600 | 4.0600 | 36,453 |
19 Dec 2023 | 3.8400 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 14,493 |
18 Dec 2023 | 3.9200 | 3.9200 | 3.8000 | 3.8000 | 3.8000 | 27,190 |
15 Dec 2023 | 3.9400 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 1,010 |
14 Dec 2023 | 3.9200 | 4.0800 | 3.9200 | 4.0000 | 4.0000 | 25,730 |
13 Dec 2023 | 3.8800 | 4.0000 | 3.8400 | 3.9200 | 3.9200 | 25,677 |
12 Dec 2023 | 3.5000 | 3.8400 | 3.5000 | 3.8400 | 3.8400 | 18,857 |
11 Dec 2023 | 3.8000 | 3.8000 | 3.6200 | 3.6200 | 3.6200 | 15,887 |
08 Dec 2023 | 4.1600 | 4.2400 | 3.7800 | 3.7800 | 3.7800 | 85,435 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |