Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 3.5900 | 3.6500 | 3.5000 | 3.6000 | 3.6000 | 16,900 |
25 Apr 2024 | 3.4500 | 3.6000 | 3.4500 | 3.5500 | 3.5500 | 8,500 |
24 Apr 2024 | 3.6100 | 3.6200 | 3.4500 | 3.4700 | 3.4700 | 20,200 |
23 Apr 2024 | 3.5800 | 3.6700 | 3.5300 | 3.5500 | 3.5500 | 8,500 |
22 Apr 2024 | 3.5900 | 3.6700 | 3.5400 | 3.5800 | 3.5800 | 14,700 |
19 Apr 2024 | 3.5700 | 3.7000 | 3.5500 | 3.5900 | 3.5900 | 25,800 |
18 Apr 2024 | 3.5300 | 3.7000 | 3.5300 | 3.5800 | 3.5800 | 35,400 |
17 Apr 2024 | 3.6700 | 3.6700 | 3.5700 | 3.5700 | 3.5700 | 25,500 |
16 Apr 2024 | 3.5600 | 3.6400 | 3.4500 | 3.6400 | 3.6400 | 37,300 |
15 Apr 2024 | 3.5600 | 3.7200 | 3.4900 | 3.5300 | 3.5300 | 46,200 |
12 Apr 2024 | 3.8200 | 3.8800 | 3.5600 | 3.6600 | 3.6600 | 66,600 |
11 Apr 2024 | 3.9000 | 3.9300 | 3.7800 | 3.8500 | 3.8500 | 27,700 |
10 Apr 2024 | 3.9600 | 3.9800 | 3.8600 | 3.9300 | 3.9300 | 26,600 |
09 Apr 2024 | 3.9300 | 3.9900 | 3.8700 | 3.9400 | 3.9400 | 12,900 |
08 Apr 2024 | 3.9800 | 4.0900 | 3.7900 | 3.8700 | 3.8700 | 135,500 |
05 Apr 2024 | 3.9800 | 3.9900 | 3.9200 | 3.9700 | 3.9700 | 41,400 |
04 Apr 2024 | 3.9900 | 3.9900 | 3.8600 | 3.9500 | 3.9500 | 31,800 |
03 Apr 2024 | 3.9500 | 4.0000 | 3.8400 | 3.9500 | 3.9500 | 50,600 |
02 Apr 2024 | 3.8400 | 4.0000 | 3.7700 | 4.0000 | 4.0000 | 54,400 |
01 Apr 2024 | 3.8800 | 3.9100 | 3.7800 | 3.8600 | 3.8600 | 35,400 |
28 Mar 2024 | 3.8300 | 3.9000 | 3.8300 | 3.8500 | 3.8500 | 11,500 |
27 Mar 2024 | 3.9000 | 3.9000 | 3.8400 | 3.8900 | 3.8900 | 30,900 |
26 Mar 2024 | 3.8400 | 3.9200 | 3.7700 | 3.8900 | 3.8900 | 40,900 |
25 Mar 2024 | 3.6200 | 3.8700 | 3.5900 | 3.8200 | 3.8200 | 77,500 |
22 Mar 2024 | 3.8400 | 3.8400 | 3.7000 | 3.7500 | 3.7500 | 42,600 |
21 Mar 2024 | 3.7900 | 3.8700 | 3.5900 | 3.8400 | 3.8400 | 143,600 |
20 Mar 2024 | 3.5900 | 3.8400 | 3.5900 | 3.7000 | 3.7000 | 165,500 |
19 Mar 2024 | 3.3800 | 3.6900 | 3.2100 | 3.5600 | 3.5600 | 224,200 |
18 Mar 2024 | 3.1900 | 3.4000 | 3.1900 | 3.2100 | 3.2100 | 110,800 |
15 Mar 2024 | 3.1700 | 3.2200 | 3.1200 | 3.2100 | 3.2100 | 58,600 |
14 Mar 2024 | 3.0900 | 3.1800 | 3.0900 | 3.1600 | 3.1600 | 16,900 |
13 Mar 2024 | 3.1200 | 3.1900 | 3.0800 | 3.1300 | 3.1300 | 42,400 |
12 Mar 2024 | 3.0900 | 3.1600 | 3.0800 | 3.0800 | 3.0800 | 18,000 |
11 Mar 2024 | 3.0900 | 3.1400 | 2.9900 | 3.0900 | 3.0900 | 28,500 |
08 Mar 2024 | 3.0400 | 3.1000 | 3.0000 | 3.0900 | 3.0900 | 69,500 |
07 Mar 2024 | 3.0000 | 3.1600 | 3.0000 | 3.0800 | 3.0800 | 50,700 |
06 Mar 2024 | 2.9500 | 3.1100 | 2.9400 | 3.0200 | 3.0200 | 49,400 |
05 Mar 2024 | 2.9700 | 3.0600 | 2.9100 | 3.0300 | 3.0300 | 7,600 |
04 Mar 2024 | 3.0500 | 3.0600 | 2.8600 | 2.9400 | 2.9400 | 35,900 |
01 Mar 2024 | 3.0900 | 3.0900 | 2.9800 | 3.0000 | 3.0000 | 31,800 |
29 Feb 2024 | 2.9700 | 3.1000 | 2.9200 | 3.0900 | 3.0900 | 20,500 |
28 Feb 2024 | 2.9800 | 3.0300 | 2.8800 | 3.0100 | 3.0100 | 21,800 |
27 Feb 2024 | 3.0200 | 3.0700 | 2.9800 | 2.9900 | 2.9900 | 9,900 |
26 Feb 2024 | 3.0800 | 3.0800 | 2.9800 | 3.0700 | 3.0700 | 8,400 |
23 Feb 2024 | 3.1200 | 3.1200 | 3.0500 | 3.1000 | 3.1000 | 41,900 |
22 Feb 2024 | 3.0500 | 3.1100 | 3.0500 | 3.1100 | 3.1100 | 32,000 |
21 Feb 2024 | 3.0500 | 3.1700 | 3.0100 | 3.0500 | 3.0500 | 41,500 |
20 Feb 2024 | 3.0200 | 3.0600 | 2.9500 | 2.9500 | 2.9500 | 15,300 |
16 Feb 2024 | 3.1100 | 3.1100 | 3.0100 | 3.0100 | 3.0100 | 27,900 |
15 Feb 2024 | 3.1600 | 3.1700 | 3.0500 | 3.1100 | 3.1100 | 18,700 |
14 Feb 2024 | 3.1300 | 3.1500 | 2.9700 | 3.1200 | 3.1200 | 59,800 |
13 Feb 2024 | 2.9900 | 3.0700 | 2.9900 | 3.0200 | 3.0200 | 36,200 |
12 Feb 2024 | 2.9100 | 3.0700 | 2.9100 | 2.9900 | 2.9900 | 49,000 |
09 Feb 2024 | 2.8100 | 2.9300 | 2.8000 | 2.9300 | 2.9300 | 25,500 |
08 Feb 2024 | 2.7000 | 2.8800 | 2.7000 | 2.8000 | 2.8000 | 18,600 |
07 Feb 2024 | 2.8000 | 2.9300 | 2.8000 | 2.8000 | 2.8000 | 12,600 |
06 Feb 2024 | 2.7300 | 2.9500 | 2.7300 | 2.8300 | 2.8300 | 45,900 |
05 Feb 2024 | 2.7500 | 2.7800 | 2.7200 | 2.7200 | 2.7200 | 18,900 |
02 Feb 2024 | 2.8700 | 2.8700 | 2.8000 | 2.8200 | 2.8200 | 17,300 |
01 Feb 2024 | 2.9100 | 2.9200 | 2.8500 | 2.9200 | 2.9200 | 13,900 |
31 Jan 2024 | 2.8200 | 2.9100 | 2.8000 | 2.8500 | 2.8500 | 34,600 |
30 Jan 2024 | 2.8200 | 2.8500 | 2.7200 | 2.7900 | 2.7900 | 36,400 |
29 Jan 2024 | 2.7800 | 2.9100 | 2.7500 | 2.7900 | 2.7900 | 106,500 |
26 Jan 2024 | 2.6600 | 2.7900 | 2.6600 | 2.7700 | 2.7700 | 13,200 |
25 Jan 2024 | 2.6100 | 2.7300 | 2.6000 | 2.6900 | 2.6900 | 67,300 |
24 Jan 2024 | 2.6100 | 2.6400 | 2.5800 | 2.6300 | 2.6300 | 7,500 |
23 Jan 2024 | 2.5900 | 2.6700 | 2.5300 | 2.6100 | 2.6100 | 63,600 |
22 Jan 2024 | 2.4900 | 2.5900 | 2.4700 | 2.5300 | 2.5300 | 15,400 |
19 Jan 2024 | 2.5000 | 2.5400 | 2.4600 | 2.5100 | 2.5100 | 10,500 |
18 Jan 2024 | 2.5000 | 2.5300 | 2.4600 | 2.5100 | 2.5100 | 10,400 |
17 Jan 2024 | 2.4300 | 2.5400 | 2.4300 | 2.5200 | 2.5200 | 10,300 |
16 Jan 2024 | 2.5000 | 2.5400 | 2.4800 | 2.4800 | 2.4800 | 12,700 |
12 Jan 2024 | 2.5400 | 2.5400 | 2.4200 | 2.5000 | 2.5000 | 35,900 |
11 Jan 2024 | 2.5200 | 2.5300 | 2.4000 | 2.4000 | 2.4000 | 39,400 |
10 Jan 2024 | 2.5800 | 2.5800 | 2.5300 | 2.5500 | 2.5500 | 15,400 |
09 Jan 2024 | 2.6100 | 2.6100 | 2.5300 | 2.5900 | 2.5900 | 31,000 |
08 Jan 2024 | 2.6800 | 2.7000 | 2.6000 | 2.6100 | 2.6100 | 10,700 |
05 Jan 2024 | 2.7700 | 2.7700 | 2.6200 | 2.6500 | 2.6500 | 40,800 |
04 Jan 2024 | 2.7200 | 2.7900 | 2.6700 | 2.7700 | 2.7700 | 27,100 |
03 Jan 2024 | 2.6800 | 2.7000 | 2.6300 | 2.7000 | 2.7000 | 19,400 |
02 Jan 2024 | 2.6800 | 2.7500 | 2.6800 | 2.6900 | 2.6900 | 11,700 |
29 Dec 2023 | 2.6900 | 2.7600 | 2.6800 | 2.7000 | 2.7000 | 75,900 |
28 Dec 2023 | 2.6300 | 2.7100 | 2.6000 | 2.6700 | 2.6700 | 59,000 |
27 Dec 2023 | 2.5400 | 2.6700 | 2.5100 | 2.6700 | 2.6700 | 81,000 |
26 Dec 2023 | 2.5400 | 2.6200 | 2.5200 | 2.5800 | 2.5800 | 83,200 |
22 Dec 2023 | 2.5600 | 2.6000 | 2.5500 | 2.5700 | 2.5700 | 81,000 |
21 Dec 2023 | 2.5700 | 2.5800 | 2.5200 | 2.5400 | 2.5400 | 41,700 |
20 Dec 2023 | 2.4900 | 2.5500 | 2.4400 | 2.5400 | 2.5400 | 47,000 |
19 Dec 2023 | 2.4100 | 2.4900 | 2.3900 | 2.4900 | 2.4900 | 32,200 |
18 Dec 2023 | 2.4300 | 2.4600 | 2.3700 | 2.4200 | 2.4200 | 28,900 |
15 Dec 2023 | 2.4500 | 2.5100 | 2.4200 | 2.4500 | 2.4500 | 40,300 |
14 Dec 2023 | 2.3500 | 2.4700 | 2.2800 | 2.4700 | 2.4700 | 87,200 |
13 Dec 2023 | 2.2900 | 2.4000 | 2.2800 | 2.3500 | 2.3500 | 52,700 |
12 Dec 2023 | 2.2800 | 2.3100 | 2.2700 | 2.2700 | 2.2700 | 21,600 |
11 Dec 2023 | 2.3500 | 2.3500 | 2.2700 | 2.2800 | 2.2800 | 45,300 |
08 Dec 2023 | 2.3300 | 2.3600 | 2.3100 | 2.3600 | 2.3600 | 28,000 |
07 Dec 2023 | 2.3400 | 2.3700 | 2.2600 | 2.3600 | 2.3600 | 31,500 |
06 Dec 2023 | 2.3200 | 2.3700 | 2.3200 | 2.3600 | 2.3600 | 24,100 |
05 Dec 2023 | 2.2900 | 2.3400 | 2.2500 | 2.3000 | 2.3000 | 30,700 |
04 Dec 2023 | 2.3400 | 2.3700 | 2.2800 | 2.3000 | 2.3000 | 28,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |