Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 3.5300 | 3.7100 | 3.5300 | 3.6100 | 3.6100 | 49,600 |
26 Mar 2024 | 3.7100 | 3.7900 | 3.4900 | 3.5600 | 3.5600 | 60,400 |
25 Mar 2024 | 3.7300 | 3.9100 | 3.6300 | 3.6300 | 3.6300 | 77,600 |
22 Mar 2024 | 3.5000 | 3.6800 | 3.4900 | 3.6700 | 3.6700 | 60,700 |
21 Mar 2024 | 3.6100 | 3.6600 | 3.4600 | 3.4600 | 3.4600 | 37,000 |
20 Mar 2024 | 3.5300 | 3.6300 | 3.4000 | 3.5600 | 3.5600 | 22,700 |
19 Mar 2024 | 3.5000 | 3.6900 | 3.4500 | 3.4500 | 3.4500 | 38,300 |
18 Mar 2024 | 3.5200 | 3.7200 | 3.4800 | 3.5000 | 3.5000 | 36,700 |
15 Mar 2024 | 3.6600 | 3.7300 | 3.4700 | 3.5600 | 3.5600 | 29,800 |
14 Mar 2024 | 3.8900 | 3.9900 | 3.6200 | 3.6800 | 3.6800 | 33,500 |
13 Mar 2024 | 3.7200 | 3.9000 | 3.7200 | 3.8500 | 3.8500 | 39,700 |
12 Mar 2024 | 3.8900 | 3.8900 | 3.7200 | 3.7700 | 3.7700 | 31,700 |
11 Mar 2024 | 3.8500 | 3.9800 | 3.7700 | 3.8900 | 3.8900 | 133,800 |
08 Mar 2024 | 3.7900 | 3.7900 | 3.6000 | 3.7000 | 3.7000 | 50,200 |
07 Mar 2024 | 3.7000 | 3.7300 | 3.4400 | 3.5000 | 3.5000 | 61,200 |
06 Mar 2024 | 3.5800 | 3.8000 | 3.5800 | 3.6500 | 3.6500 | 32,100 |
05 Mar 2024 | 3.5900 | 3.6500 | 3.5400 | 3.6000 | 3.6000 | 24,200 |
04 Mar 2024 | 3.4800 | 3.7000 | 3.4700 | 3.5900 | 3.5900 | 46,200 |
01 Mar 2024 | 3.4500 | 3.6500 | 3.2900 | 3.5400 | 3.5400 | 61,600 |
29 Feb 2024 | 3.3800 | 3.4500 | 3.3800 | 3.4200 | 3.4200 | 7,900 |
28 Feb 2024 | 3.4500 | 3.4500 | 3.3300 | 3.3800 | 3.3800 | 8,800 |
27 Feb 2024 | 3.4800 | 3.4800 | 3.2900 | 3.3800 | 3.3800 | 23,000 |
26 Feb 2024 | 3.3800 | 3.4200 | 3.3100 | 3.3900 | 3.3900 | 17,500 |
23 Feb 2024 | 3.3600 | 3.4900 | 3.3300 | 3.3800 | 3.3800 | 14,400 |
22 Feb 2024 | 3.4600 | 3.4800 | 3.3300 | 3.3300 | 3.3300 | 13,100 |
21 Feb 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 7,000 |
20 Feb 2024 | 3.5000 | 3.5000 | 3.3700 | 3.4200 | 3.4200 | 27,400 |
16 Feb 2024 | 3.4300 | 3.5000 | 3.4300 | 3.4400 | 3.4400 | 6,600 |
15 Feb 2024 | 3.3000 | 3.4800 | 3.3000 | 3.4300 | 3.4300 | 10,900 |
14 Feb 2024 | 3.3500 | 3.3600 | 3.2700 | 3.3200 | 3.3200 | 16,800 |
13 Feb 2024 | 3.4500 | 3.5100 | 3.2000 | 3.2000 | 3.2000 | 23,400 |
12 Feb 2024 | 3.5000 | 3.5200 | 3.4500 | 3.4500 | 3.4500 | 10,500 |
09 Feb 2024 | 3.5100 | 3.5200 | 3.4500 | 3.4900 | 3.4900 | 22,300 |
08 Feb 2024 | 3.4700 | 3.5300 | 3.4700 | 3.4700 | 3.4700 | 17,000 |
07 Feb 2024 | 3.5300 | 3.5800 | 3.4700 | 3.4700 | 3.4700 | 27,000 |
06 Feb 2024 | 3.5600 | 3.6300 | 3.5500 | 3.5500 | 3.5500 | 8,100 |
05 Feb 2024 | 3.7000 | 3.7700 | 3.5500 | 3.5600 | 3.5600 | 31,400 |
02 Feb 2024 | 3.7000 | 3.7800 | 3.6600 | 3.7700 | 3.7700 | 19,400 |
01 Feb 2024 | 3.7200 | 3.7800 | 3.7000 | 3.7100 | 3.7100 | 49,100 |
31 Jan 2024 | 3.7000 | 3.7700 | 3.6900 | 3.7000 | 3.7000 | 17,900 |
30 Jan 2024 | 3.7400 | 3.7400 | 3.6800 | 3.7300 | 3.7300 | 5,200 |
29 Jan 2024 | 3.5200 | 3.7300 | 3.5200 | 3.6800 | 3.6800 | 32,300 |
26 Jan 2024 | 3.5700 | 3.6400 | 3.5000 | 3.5100 | 3.5100 | 15,900 |
25 Jan 2024 | 3.7200 | 3.7400 | 3.5300 | 3.5800 | 3.5800 | 22,500 |
24 Jan 2024 | 3.7900 | 3.8000 | 3.5900 | 3.6300 | 3.6300 | 25,900 |
23 Jan 2024 | 3.8300 | 3.9300 | 3.7100 | 3.7100 | 3.7100 | 23,000 |
22 Jan 2024 | 3.8700 | 3.9800 | 3.8100 | 3.8100 | 3.8100 | 17,600 |
19 Jan 2024 | 3.8900 | 4.1500 | 3.8300 | 3.8600 | 3.8600 | 81,900 |
18 Jan 2024 | 3.8500 | 3.9200 | 3.8100 | 3.8600 | 3.8600 | 12,500 |
17 Jan 2024 | 3.8000 | 3.8300 | 3.7600 | 3.7900 | 3.7900 | 25,900 |
16 Jan 2024 | 3.9300 | 4.0400 | 3.8000 | 3.8300 | 3.8300 | 45,600 |
12 Jan 2024 | 4.1100 | 4.3700 | 3.8500 | 3.9800 | 3.9800 | 90,200 |
11 Jan 2024 | 4.1500 | 4.2300 | 4.0300 | 4.0300 | 4.0300 | 48,200 |
10 Jan 2024 | 4.1200 | 4.2000 | 4.0700 | 4.1500 | 4.1500 | 8,400 |
09 Jan 2024 | 3.9700 | 4.1600 | 3.9700 | 4.1400 | 4.1400 | 15,900 |
08 Jan 2024 | 4.0700 | 4.1000 | 3.9500 | 3.9800 | 3.9800 | 30,800 |
05 Jan 2024 | 4.2800 | 4.2800 | 4.0400 | 4.1100 | 4.1100 | 28,600 |
04 Jan 2024 | 4.3300 | 4.3700 | 4.2000 | 4.2200 | 4.2200 | 32,000 |
03 Jan 2024 | 4.1800 | 4.2800 | 4.0700 | 4.2500 | 4.2500 | 37,500 |
02 Jan 2024 | 4.2500 | 4.3800 | 4.2300 | 4.2300 | 4.2300 | 42,000 |
29 Dec 2023 | 4.0400 | 4.3200 | 4.0400 | 4.2500 | 4.2500 | 61,000 |
28 Dec 2023 | 4.2000 | 4.2600 | 4.0300 | 4.0700 | 4.0700 | 23,500 |
27 Dec 2023 | 4.2400 | 4.4100 | 4.1500 | 4.2400 | 4.2400 | 64,300 |
26 Dec 2023 | 3.9800 | 4.3500 | 3.9800 | 4.2100 | 4.2100 | 61,400 |
22 Dec 2023 | 3.8800 | 4.0500 | 3.8100 | 3.9600 | 3.9600 | 60,200 |
21 Dec 2023 | 3.7500 | 3.8300 | 3.7100 | 3.8300 | 3.8300 | 33,100 |
20 Dec 2023 | 3.7400 | 3.8700 | 3.7000 | 3.7700 | 3.7700 | 33,700 |
19 Dec 2023 | 3.6200 | 3.7500 | 3.6100 | 3.6700 | 3.6700 | 20,200 |
18 Dec 2023 | 3.6400 | 3.7300 | 3.5300 | 3.6100 | 3.6100 | 22,800 |
15 Dec 2023 | 3.7200 | 3.7400 | 3.6000 | 3.6300 | 3.6300 | 10,400 |
14 Dec 2023 | 3.5500 | 3.7500 | 3.5500 | 3.6800 | 3.6800 | 39,000 |
13 Dec 2023 | 3.5600 | 3.5900 | 3.4200 | 3.5400 | 3.5400 | 23,800 |
12 Dec 2023 | 3.5200 | 3.5600 | 3.4000 | 3.4100 | 3.4100 | 37,200 |
11 Dec 2023 | 3.5500 | 3.5900 | 3.5200 | 3.5200 | 3.5200 | 67,900 |
08 Dec 2023 | 3.6200 | 3.6900 | 3.5500 | 3.6600 | 3.6600 | 18,100 |
07 Dec 2023 | 3.7000 | 3.7900 | 3.6100 | 3.6100 | 3.6100 | 27,100 |
06 Dec 2023 | 3.7200 | 3.7400 | 3.5500 | 3.6700 | 3.6700 | 30,200 |
05 Dec 2023 | 3.9000 | 3.9100 | 3.5300 | 3.6800 | 3.6800 | 47,500 |
04 Dec 2023 | 3.8400 | 4.0800 | 3.7100 | 3.9000 | 3.9000 | 111,200 |
01 Dec 2023 | 3.3700 | 3.7000 | 3.3400 | 3.7000 | 3.7000 | 155,500 |
30 Nov 2023 | 3.4500 | 3.4500 | 3.2800 | 3.3300 | 3.3300 | 21,200 |
29 Nov 2023 | 3.4900 | 3.4900 | 3.3900 | 3.4100 | 3.4100 | 35,700 |
28 Nov 2023 | 3.4000 | 3.5000 | 3.3500 | 3.4100 | 3.4100 | 44,200 |
27 Nov 2023 | 3.4000 | 3.4500 | 3.3800 | 3.3900 | 3.3900 | 25,700 |
24 Nov 2023 | 3.2400 | 3.4500 | 3.2400 | 3.3800 | 3.3800 | 11,400 |
22 Nov 2023 | 3.3400 | 3.3500 | 3.2200 | 3.2400 | 3.2400 | 8,400 |
21 Nov 2023 | 3.3200 | 3.3400 | 3.2600 | 3.3100 | 3.3100 | 13,200 |
20 Nov 2023 | 3.2100 | 3.3000 | 3.2100 | 3.3000 | 3.3000 | 18,600 |
17 Nov 2023 | 3.2700 | 3.4300 | 3.2100 | 3.2300 | 3.2300 | 17,900 |
16 Nov 2023 | 3.2800 | 3.5000 | 3.1200 | 3.2600 | 3.2600 | 20,100 |
15 Nov 2023 | 3.3200 | 3.3900 | 3.2100 | 3.3000 | 3.3000 | 30,800 |
14 Nov 2023 | 3.2300 | 3.2900 | 3.1500 | 3.2500 | 3.2500 | 23,000 |
13 Nov 2023 | 3.1300 | 3.2300 | 3.0500 | 3.0900 | 3.0900 | 14,800 |
10 Nov 2023 | 3.1000 | 3.2400 | 3.0600 | 3.0700 | 3.0700 | 18,900 |
09 Nov 2023 | 3.2700 | 3.4200 | 3.1000 | 3.1200 | 3.1200 | 17,100 |
08 Nov 2023 | 3.2600 | 3.4700 | 3.0500 | 3.2000 | 3.2000 | 38,500 |
07 Nov 2023 | 3.3100 | 3.4100 | 3.2600 | 3.3000 | 3.3000 | 47,500 |
06 Nov 2023 | 3.5500 | 3.5900 | 3.3100 | 3.3100 | 3.3100 | 26,100 |
03 Nov 2023 | 3.4300 | 3.6200 | 3.3900 | 3.4600 | 3.4600 | 21,600 |
02 Nov 2023 | 3.2800 | 3.3500 | 3.2500 | 3.3500 | 3.3500 | 12,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |