Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.5200 | 3.6700 | 3.5200 | 3.6500 | 3.6500 | 50,277 |
02 May 2024 | 3.6200 | 3.6300 | 3.5200 | 3.5200 | 3.5200 | 40,100 |
01 May 2024 | 3.6500 | 3.7100 | 3.6200 | 3.6300 | 3.6300 | 25,300 |
30 Apr 2024 | 3.5500 | 3.6700 | 3.5200 | 3.6700 | 3.6700 | 34,000 |
29 Apr 2024 | 3.5700 | 3.6460 | 3.4900 | 3.5200 | 3.5200 | 12,700 |
26 Apr 2024 | 3.6300 | 3.7250 | 3.5150 | 3.5300 | 3.5300 | 48,700 |
25 Apr 2024 | 3.5400 | 3.6630 | 3.4600 | 3.6400 | 3.6400 | 58,000 |
24 Apr 2024 | 3.6400 | 3.6700 | 3.5200 | 3.5800 | 3.5800 | 49,500 |
23 Apr 2024 | 3.8800 | 3.9000 | 3.5600 | 3.6300 | 3.6300 | 138,700 |
22 Apr 2024 | 4.0000 | 4.0500 | 3.8150 | 3.8700 | 3.8700 | 49,200 |
19 Apr 2024 | 3.8800 | 4.0600 | 3.8300 | 4.0200 | 4.0200 | 81,400 |
18 Apr 2024 | 3.7900 | 3.9500 | 3.6400 | 3.9300 | 3.9300 | 37,900 |
17 Apr 2024 | 3.7500 | 3.9000 | 3.6100 | 3.7400 | 3.7400 | 55,700 |
16 Apr 2024 | 3.7300 | 3.8100 | 3.6900 | 3.7500 | 3.7500 | 49,200 |
15 Apr 2024 | 3.7900 | 3.9200 | 3.7400 | 3.7900 | 3.7900 | 38,900 |
12 Apr 2024 | 3.7200 | 3.8500 | 3.6600 | 3.8500 | 3.8500 | 44,900 |
11 Apr 2024 | 3.8300 | 3.8450 | 3.7300 | 3.7800 | 3.7800 | 31,700 |
10 Apr 2024 | 3.9250 | 3.9400 | 3.7350 | 3.7700 | 3.7700 | 67,900 |
09 Apr 2024 | 3.9300 | 4.0200 | 3.9000 | 3.9400 | 3.9400 | 12,500 |
08 Apr 2024 | 3.8900 | 4.0400 | 3.8900 | 4.0100 | 4.0100 | 31,800 |
05 Apr 2024 | 3.8700 | 4.0000 | 3.8700 | 3.9800 | 3.9800 | 18,700 |
04 Apr 2024 | 3.9750 | 3.9900 | 3.8500 | 3.9700 | 3.9700 | 46,600 |
03 Apr 2024 | 3.8900 | 3.9900 | 3.8500 | 3.9400 | 3.9400 | 48,400 |
02 Apr 2024 | 3.9120 | 3.9200 | 3.7700 | 3.8700 | 3.8700 | 37,800 |
01 Apr 2024 | 3.7500 | 3.9210 | 3.7500 | 3.8200 | 3.8200 | 35,800 |
28 Mar 2024 | 3.9600 | 4.0650 | 3.7600 | 3.8100 | 3.8100 | 254,100 |
27 Mar 2024 | 3.9100 | 4.1400 | 3.9100 | 4.0100 | 4.0100 | 62,600 |
26 Mar 2024 | 4.0100 | 4.0100 | 3.7820 | 3.8500 | 3.8500 | 139,800 |
25 Mar 2024 | 4.0900 | 4.1000 | 3.9900 | 4.0700 | 4.0700 | 34,300 |
22 Mar 2024 | 4.1100 | 4.1520 | 4.0110 | 4.1000 | 4.1000 | 25,100 |
21 Mar 2024 | 3.8800 | 4.1600 | 3.7000 | 4.1100 | 4.1100 | 120,900 |
20 Mar 2024 | 4.0000 | 4.0000 | 3.7750 | 3.8400 | 3.8400 | 96,100 |
19 Mar 2024 | 4.0100 | 4.1200 | 3.8700 | 4.0000 | 4.0000 | 147,200 |
18 Mar 2024 | 4.2200 | 4.2200 | 3.9100 | 4.0200 | 4.0200 | 126,100 |
15 Mar 2024 | 4.1400 | 4.2800 | 4.1200 | 4.2300 | 4.2300 | 83,100 |
14 Mar 2024 | 4.1400 | 4.2600 | 4.0000 | 4.2000 | 4.2000 | 58,500 |
13 Mar 2024 | 4.2100 | 4.3000 | 4.1200 | 4.1300 | 4.1300 | 29,000 |
12 Mar 2024 | 4.0800 | 4.2900 | 4.0390 | 4.2800 | 4.2800 | 101,800 |
11 Mar 2024 | 4.3700 | 4.3700 | 4.0500 | 4.1500 | 4.1500 | 175,200 |
08 Mar 2024 | 4.4100 | 4.4400 | 4.3400 | 4.4300 | 4.4300 | 30,800 |
07 Mar 2024 | 4.4200 | 4.5000 | 4.3800 | 4.4100 | 4.4100 | 30,400 |
06 Mar 2024 | 4.5000 | 4.5800 | 4.3850 | 4.4400 | 4.4400 | 66,100 |
05 Mar 2024 | 4.7000 | 4.7500 | 4.4300 | 4.5200 | 4.5200 | 63,700 |
04 Mar 2024 | 4.7800 | 4.8500 | 4.6350 | 4.7500 | 4.7500 | 69,400 |
01 Mar 2024 | 4.6200 | 4.7030 | 4.4800 | 4.6700 | 4.6700 | 65,600 |
29 Feb 2024 | 4.5900 | 4.6500 | 4.5500 | 4.6200 | 4.6200 | 32,800 |
28 Feb 2024 | 4.5000 | 4.6100 | 4.3400 | 4.5700 | 4.5700 | 53,500 |
27 Feb 2024 | 4.7200 | 4.7380 | 4.5500 | 4.5800 | 4.5800 | 32,200 |
26 Feb 2024 | 4.7400 | 4.7700 | 4.6700 | 4.7500 | 4.7500 | 49,100 |
23 Feb 2024 | 4.7600 | 4.9000 | 4.6100 | 4.7000 | 4.7000 | 124,000 |
22 Feb 2024 | 4.7000 | 4.7520 | 4.4800 | 4.7500 | 4.7500 | 64,000 |
21 Feb 2024 | 4.7100 | 4.7600 | 4.5220 | 4.7500 | 4.7500 | 62,000 |
20 Feb 2024 | 4.5000 | 4.7400 | 4.3960 | 4.6900 | 4.6900 | 86,000 |
16 Feb 2024 | 4.3300 | 4.5100 | 4.2130 | 4.5000 | 4.5000 | 80,200 |
15 Feb 2024 | 4.1600 | 4.3100 | 4.1600 | 4.2800 | 4.2800 | 51,400 |
14 Feb 2024 | 4.3150 | 4.3850 | 4.1700 | 4.1700 | 4.1700 | 95,100 |
13 Feb 2024 | 4.3400 | 4.3600 | 4.2700 | 4.2750 | 4.2750 | 14,100 |
12 Feb 2024 | 4.3400 | 4.4650 | 4.3000 | 4.3300 | 4.3300 | 46,300 |
09 Feb 2024 | 4.4400 | 4.4750 | 4.3800 | 4.4000 | 4.4000 | 32,500 |
08 Feb 2024 | 4.3200 | 4.4700 | 4.2000 | 4.4300 | 4.4300 | 59,700 |
07 Feb 2024 | 4.2900 | 4.3600 | 4.2000 | 4.2700 | 4.2700 | 104,400 |
06 Feb 2024 | 4.2000 | 4.4000 | 4.1900 | 4.2600 | 4.2600 | 119,000 |
05 Feb 2024 | 4.4800 | 4.5290 | 4.1100 | 4.2100 | 4.2100 | 121,600 |
02 Feb 2024 | 4.6310 | 4.7230 | 4.4700 | 4.4700 | 4.4700 | 86,100 |
01 Feb 2024 | 4.7400 | 4.7500 | 4.6100 | 4.6800 | 4.6800 | 57,100 |
31 Jan 2024 | 4.7600 | 5.0700 | 4.6800 | 4.6800 | 4.6800 | 256,800 |
30 Jan 2024 | 4.6700 | 4.8400 | 4.6500 | 4.7600 | 4.7600 | 39,600 |
29 Jan 2024 | 4.6000 | 4.6800 | 4.5100 | 4.6500 | 4.6500 | 36,500 |
26 Jan 2024 | 4.5800 | 4.6600 | 4.5400 | 4.6000 | 4.6000 | 30,400 |
25 Jan 2024 | 4.5600 | 4.6900 | 4.5470 | 4.6200 | 4.6200 | 80,000 |
24 Jan 2024 | 4.6450 | 4.6900 | 4.6200 | 4.6400 | 4.6400 | 34,700 |
23 Jan 2024 | 4.7000 | 4.7750 | 4.6000 | 4.6700 | 4.6700 | 67,600 |
22 Jan 2024 | 4.6700 | 4.7900 | 4.6460 | 4.7000 | 4.7000 | 88,000 |
19 Jan 2024 | 4.6500 | 4.7230 | 4.5000 | 4.6600 | 4.6600 | 119,600 |
18 Jan 2024 | 4.6000 | 4.7100 | 4.5700 | 4.6500 | 4.6500 | 72,100 |
17 Jan 2024 | 4.6900 | 4.7100 | 4.5200 | 4.7100 | 4.7100 | 33,100 |
16 Jan 2024 | 4.6300 | 4.7880 | 4.4700 | 4.6900 | 4.6900 | 175,000 |
12 Jan 2024 | 4.6000 | 4.7200 | 4.5300 | 4.6700 | 4.6700 | 42,900 |
11 Jan 2024 | 4.6600 | 4.7000 | 4.6100 | 4.6500 | 4.6500 | 31,100 |
10 Jan 2024 | 4.5000 | 4.7800 | 4.4800 | 4.6400 | 4.6400 | 92,800 |
09 Jan 2024 | 4.6100 | 4.6600 | 4.4700 | 4.5000 | 4.5000 | 123,900 |
08 Jan 2024 | 4.3800 | 4.6480 | 4.1400 | 4.6100 | 4.6100 | 147,200 |
05 Jan 2024 | 4.5260 | 4.6000 | 4.2000 | 4.4700 | 4.4700 | 134,200 |
04 Jan 2024 | 4.6300 | 4.8790 | 4.5300 | 4.5300 | 4.5300 | 128,300 |
03 Jan 2024 | 4.4400 | 4.7000 | 4.4000 | 4.6500 | 4.6500 | 88,300 |
02 Jan 2024 | 4.7200 | 4.7200 | 4.3900 | 4.6200 | 4.6200 | 129,100 |
29 Dec 2023 | 4.5200 | 4.6800 | 4.4800 | 4.6500 | 4.6500 | 87,100 |
28 Dec 2023 | 4.4700 | 4.5500 | 4.3700 | 4.4900 | 4.4900 | 401,400 |
27 Dec 2023 | 4.2000 | 4.5600 | 4.2000 | 4.4700 | 4.4700 | 482,400 |
26 Dec 2023 | 3.5800 | 4.4530 | 3.5000 | 4.1900 | 4.1900 | 1,088,000 |
22 Dec 2023 | 3.5800 | 3.6450 | 3.4600 | 3.5800 | 3.5800 | 91,600 |
21 Dec 2023 | 3.1400 | 3.7300 | 3.0900 | 3.5400 | 3.5400 | 116,400 |
20 Dec 2023 | 2.9100 | 3.2800 | 2.8600 | 3.1300 | 3.1300 | 87,000 |
19 Dec 2023 | 3.0250 | 3.0900 | 2.8500 | 2.8600 | 2.8600 | 104,300 |
18 Dec 2023 | 3.2100 | 3.2320 | 2.9200 | 2.9800 | 2.9800 | 215,500 |
15 Dec 2023 | 3.2100 | 3.2900 | 3.1000 | 3.1300 | 3.1300 | 155,400 |
14 Dec 2023 | 3.3900 | 3.4000 | 3.2000 | 3.2200 | 3.2200 | 103,400 |
13 Dec 2023 | 3.3700 | 3.4200 | 3.2100 | 3.3200 | 3.3200 | 84,600 |
12 Dec 2023 | 3.4300 | 3.4300 | 3.1700 | 3.2800 | 3.2800 | 172,100 |
11 Dec 2023 | 3.3900 | 3.4600 | 3.2700 | 3.3600 | 3.3600 | 87,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |