Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.9000 | 3.9100 | 3.8700 | 3.8999 | 3.8999 | 6,840 |
02 May 2024 | 3.8500 | 3.9300 | 3.8500 | 3.9200 | 3.9200 | 6,400 |
01 May 2024 | 3.8800 | 3.9400 | 3.8600 | 3.8600 | 3.8600 | 4,600 |
30 Apr 2024 | 3.9700 | 3.9700 | 3.8500 | 3.8500 | 3.8500 | 1,700 |
29 Apr 2024 | 3.9300 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 8,300 |
26 Apr 2024 | 3.9000 | 3.9200 | 3.9000 | 3.9200 | 3.9200 | 7,400 |
25 Apr 2024 | 3.9000 | 3.9500 | 3.9000 | 3.9000 | 3.9000 | 10,500 |
24 Apr 2024 | 3.9400 | 4.0000 | 3.9100 | 3.9100 | 3.9100 | 10,400 |
23 Apr 2024 | 3.9700 | 4.0200 | 3.9400 | 3.9400 | 3.9400 | 11,600 |
22 Apr 2024 | 3.9700 | 4.0900 | 3.9700 | 4.0000 | 4.0000 | 3,800 |
19 Apr 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 4,800 |
18 Apr 2024 | 3.9600 | 4.0000 | 3.9600 | 3.9800 | 3.9800 | 9,000 |
17 Apr 2024 | 3.9600 | 4.0000 | 3.9600 | 3.9800 | 3.9800 | 6,800 |
16 Apr 2024 | 3.9800 | 3.9900 | 3.9100 | 3.9200 | 3.9200 | 33,400 |
15 Apr 2024 | 3.9600 | 4.1200 | 3.9600 | 3.9800 | 3.9800 | 4,800 |
12 Apr 2024 | 4.0300 | 4.1300 | 3.9500 | 4.0100 | 4.0100 | 16,300 |
11 Apr 2024 | 4.0800 | 4.1300 | 4.0000 | 4.0300 | 4.0300 | 8,900 |
10 Apr 2024 | 4.0300 | 4.0800 | 4.0300 | 4.0600 | 4.0600 | 2,400 |
09 Apr 2024 | 4.1000 | 4.1000 | 4.0300 | 4.0300 | 4.0300 | 6,000 |
08 Apr 2024 | 4.1500 | 4.2500 | 4.1300 | 4.1500 | 4.1500 | 18,500 |
05 Apr 2024 | 4.1700 | 4.2900 | 4.1200 | 4.1700 | 4.1700 | 24,800 |
04 Apr 2024 | 4.1800 | 4.2500 | 4.1600 | 4.1600 | 4.1600 | 2,700 |
03 Apr 2024 | 4.2600 | 4.3000 | 4.1700 | 4.1700 | 4.1700 | 16,200 |
02 Apr 2024 | 4.2500 | 4.2800 | 4.2500 | 4.2500 | 4.2500 | 7,300 |
01 Apr 2024 | 4.2600 | 4.3500 | 4.2500 | 4.2500 | 4.2500 | 8,000 |
28 Mar 2024 | 4.2600 | 4.3600 | 4.2000 | 4.2900 | 4.2900 | 21,500 |
27 Mar 2024 | 4.2700 | 4.2700 | 4.1700 | 4.1700 | 4.1700 | 10,900 |
26 Mar 2024 | 4.2100 | 4.2500 | 4.2100 | 4.2100 | 4.2100 | 14,600 |
25 Mar 2024 | 4.3000 | 4.3500 | 4.2100 | 4.2100 | 4.2100 | 5,900 |
22 Mar 2024 | 4.3800 | 4.3800 | 4.3000 | 4.3000 | 4.3000 | 17,100 |
21 Mar 2024 | 4.3500 | 4.4000 | 4.3500 | 4.3700 | 4.3700 | 2,700 |
20 Mar 2024 | 4.3600 | 4.4000 | 4.3600 | 4.3800 | 4.3800 | 4,900 |
19 Mar 2024 | 4.2800 | 4.3500 | 4.2800 | 4.3100 | 4.3100 | 6,700 |
18 Mar 2024 | 4.2500 | 4.3700 | 4.2500 | 4.3000 | 4.3000 | 42,900 |
15 Mar 2024 | 4.2600 | 4.3300 | 4.1900 | 4.3300 | 4.3300 | 1,600 |
14 Mar 2024 | 4.2100 | 4.3500 | 4.1600 | 4.2000 | 4.2000 | 6,000 |
13 Mar 2024 | 4.3600 | 4.4000 | 4.2400 | 4.2400 | 4.2400 | 16,100 |
12 Mar 2024 | 4.3100 | 4.3700 | 4.3000 | 4.3000 | 4.3000 | 10,800 |
11 Mar 2024 | 4.3100 | 4.3300 | 4.2600 | 4.2800 | 4.2800 | 7,500 |
08 Mar 2024 | 4.3900 | 4.4600 | 4.3000 | 4.3600 | 4.3600 | 16,000 |
07 Mar 2024 | 4.3000 | 4.3200 | 4.3000 | 4.3200 | 4.3200 | 2,000 |
06 Mar 2024 | 4.2700 | 4.4000 | 4.2700 | 4.3400 | 4.3400 | 9,300 |
05 Mar 2024 | 4.2900 | 4.4300 | 4.2800 | 4.3500 | 4.3500 | 21,700 |
04 Mar 2024 | 4.4300 | 4.4300 | 4.2700 | 4.3800 | 4.3800 | 8,600 |
01 Mar 2024 | 4.2700 | 4.4700 | 4.2700 | 4.3800 | 4.3800 | 5,600 |
29 Feb 2024 | 4.2600 | 4.4000 | 4.2600 | 4.3200 | 4.3200 | 8,100 |
28 Feb 2024 | 4.3700 | 4.4400 | 4.2600 | 4.2600 | 4.2600 | 18,900 |
27 Feb 2024 | 4.2800 | 4.3800 | 4.2800 | 4.3000 | 4.3000 | 21,200 |
26 Feb 2024 | 4.1800 | 4.3400 | 4.1800 | 4.3100 | 4.3100 | 43,700 |
23 Feb 2024 | 4.2100 | 4.2100 | 4.1600 | 4.1800 | 4.1800 | 10,300 |
22 Feb 2024 | 4.2500 | 4.2900 | 4.1000 | 4.1900 | 4.1900 | 20,700 |
21 Feb 2024 | 4.3000 | 4.4500 | 4.0700 | 4.2300 | 4.2300 | 26,200 |
20 Feb 2024 | 4.1300 | 4.3000 | 4.1300 | 4.3000 | 4.3000 | 21,700 |
16 Feb 2024 | 3.9800 | 4.2000 | 3.9800 | 4.1400 | 4.1400 | 36,100 |
15 Feb 2024 | 3.9600 | 4.0600 | 3.9200 | 4.0600 | 4.0600 | 43,800 |
14 Feb 2024 | 3.9900 | 4.0000 | 3.9300 | 3.9500 | 3.9500 | 37,400 |
13 Feb 2024 | 4.0500 | 4.0500 | 3.9600 | 3.9600 | 3.9600 | 17,600 |
12 Feb 2024 | 4.0300 | 4.1000 | 3.9500 | 4.0400 | 4.0400 | 9,800 |
09 Feb 2024 | 3.9000 | 3.9700 | 3.9000 | 3.9600 | 3.9600 | 16,600 |
08 Feb 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9300 | 3.9300 | 9,800 |
07 Feb 2024 | 3.9300 | 3.9700 | 3.9200 | 3.9400 | 3.9400 | 14,700 |
06 Feb 2024 | 3.9900 | 4.0000 | 3.9300 | 3.9300 | 3.9300 | 14,400 |
05 Feb 2024 | 4.0200 | 4.0300 | 3.9000 | 3.9200 | 3.9200 | 23,300 |
02 Feb 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 18,000 |
01 Feb 2024 | 4.0100 | 4.0500 | 4.0100 | 4.0400 | 4.0400 | 6,100 |
31 Jan 2024 | 4.0300 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 7,900 |
30 Jan 2024 | 4.0200 | 4.0700 | 4.0200 | 4.0300 | 4.0300 | 7,700 |
29 Jan 2024 | 4.0500 | 4.0600 | 4.0100 | 4.0100 | 4.0100 | 6,300 |
26 Jan 2024 | 4.0300 | 4.0700 | 4.0000 | 4.0100 | 4.0100 | 5,400 |
25 Jan 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0100 | 4.0100 | 3,100 |
24 Jan 2024 | 4.0500 | 4.1200 | 4.0000 | 4.0000 | 4.0000 | 13,200 |
23 Jan 2024 | 4.0000 | 4.0600 | 4.0000 | 4.0400 | 4.0400 | 6,400 |
22 Jan 2024 | 4.1000 | 4.1000 | 4.0100 | 4.0500 | 4.0500 | 24,100 |
19 Jan 2024 | 4.1000 | 4.1000 | 4.0100 | 4.0400 | 4.0400 | 24,900 |
18 Jan 2024 | 4.1700 | 4.2400 | 4.1000 | 4.1000 | 4.1000 | 12,700 |
17 Jan 2024 | 4.0400 | 4.1000 | 4.0400 | 4.1000 | 4.1000 | 5,100 |
16 Jan 2024 | 4.1300 | 4.1400 | 4.0000 | 4.1000 | 4.1000 | 3,000 |
12 Jan 2024 | 4.0900 | 4.1300 | 4.0400 | 4.0400 | 4.0400 | 2,600 |
11 Jan 2024 | 4.1400 | 4.2000 | 4.1300 | 4.1300 | 4.1300 | 6,600 |
10 Jan 2024 | 4.1100 | 4.2000 | 4.1100 | 4.1400 | 4.1400 | 11,800 |
09 Jan 2024 | 4.1900 | 4.2100 | 4.1400 | 4.1600 | 4.1600 | 11,400 |
08 Jan 2024 | 4.1800 | 4.2400 | 4.1700 | 4.2400 | 4.2400 | 7,000 |
05 Jan 2024 | 4.2000 | 4.2300 | 4.1600 | 4.2200 | 4.2200 | 45,200 |
04 Jan 2024 | 4.1800 | 4.2400 | 4.1300 | 4.2000 | 4.2000 | 13,100 |
03 Jan 2024 | 4.0100 | 4.2400 | 4.0100 | 4.1900 | 4.1900 | 19,500 |
02 Jan 2024 | 4.1800 | 4.1800 | 4.0100 | 4.0400 | 4.0400 | 12,300 |
29 Dec 2023 | 3.9800 | 4.2800 | 3.9300 | 4.1000 | 4.1000 | 38,600 |
28 Dec 2023 | 3.9100 | 3.9900 | 3.9100 | 3.9500 | 3.9500 | 22,300 |
27 Dec 2023 | 3.8900 | 4.0000 | 3.8800 | 3.9300 | 3.9300 | 59,000 |
26 Dec 2023 | 3.9500 | 3.9600 | 3.8800 | 3.9300 | 3.9300 | 16,800 |
22 Dec 2023 | 3.8700 | 3.9400 | 3.8700 | 3.9300 | 3.9300 | 20,400 |
21 Dec 2023 | 3.8700 | 3.9400 | 3.8700 | 3.9200 | 3.9200 | 12,900 |
20 Dec 2023 | 3.8700 | 3.9200 | 3.8600 | 3.9000 | 3.9000 | 19,900 |
19 Dec 2023 | 3.8700 | 3.8800 | 3.8600 | 3.8800 | 3.8800 | 14,500 |
18 Dec 2023 | 3.8800 | 3.8800 | 3.8300 | 3.8500 | 3.8500 | 28,600 |
15 Dec 2023 | 3.8000 | 3.8700 | 3.8000 | 3.8500 | 3.8500 | 19,500 |
14 Dec 2023 | 3.8600 | 3.8700 | 3.8500 | 3.8600 | 3.8600 | 13,700 |
13 Dec 2023 | 3.8000 | 3.8900 | 3.8000 | 3.8300 | 3.8300 | 8,400 |
12 Dec 2023 | 3.8900 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 14,600 |
11 Dec 2023 | 3.8700 | 3.9100 | 3.7600 | 3.7900 | 3.7900 | 37,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |