Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 3.4900 | 3.5400 | 3.4200 | 3.4400 | 3.4400 | 1,335,400 |
27 Mar 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4300 | 3.4300 | 1,118,500 |
26 Mar 2024 | 3.5500 | 3.6150 | 3.4000 | 3.4100 | 3.4100 | 1,695,200 |
25 Mar 2024 | 3.6700 | 3.7200 | 3.5000 | 3.5000 | 3.5000 | 1,748,000 |
22 Mar 2024 | 3.7700 | 3.7700 | 3.6000 | 3.6000 | 3.6000 | 1,869,400 |
21 Mar 2024 | 3.9900 | 4.0320 | 3.8100 | 3.8100 | 3.8100 | 1,949,500 |
20 Mar 2024 | 4.2800 | 4.4900 | 3.8900 | 4.0600 | 4.0600 | 4,109,400 |
19 Mar 2024 | 4.4200 | 4.5050 | 4.2900 | 4.4700 | 4.4700 | 934,500 |
18 Mar 2024 | 4.3700 | 4.5900 | 4.3300 | 4.4800 | 4.4800 | 1,238,500 |
15 Mar 2024 | 4.5000 | 4.5200 | 4.3000 | 4.3200 | 4.3200 | 1,299,900 |
14 Mar 2024 | 4.7000 | 4.7000 | 4.3700 | 4.4200 | 4.4200 | 1,958,000 |
13 Mar 2024 | 4.6500 | 5.0500 | 4.6200 | 4.9700 | 4.9700 | 2,851,400 |
12 Mar 2024 | 4.5000 | 4.7200 | 4.4100 | 4.6900 | 4.6900 | 1,843,900 |
11 Mar 2024 | 4.2000 | 4.4800 | 4.1800 | 4.4100 | 4.4100 | 1,569,300 |
08 Mar 2024 | 4.1200 | 4.2300 | 4.0900 | 4.1300 | 4.1300 | 501,900 |
07 Mar 2024 | 4.1700 | 4.1700 | 4.0650 | 4.1400 | 4.1400 | 551,700 |
06 Mar 2024 | 4.1900 | 4.3200 | 4.1700 | 4.2100 | 4.2100 | 1,142,400 |
05 Mar 2024 | 4.0600 | 4.1500 | 4.0150 | 4.0900 | 4.0900 | 667,000 |
04 Mar 2024 | 4.3100 | 4.3100 | 4.0200 | 4.1500 | 4.1500 | 1,548,200 |
01 Mar 2024 | 4.0700 | 4.4000 | 4.0500 | 4.3200 | 4.3200 | 1,663,500 |
29 Feb 2024 | 4.0100 | 4.1100 | 3.9900 | 4.0200 | 4.0200 | 689,000 |
28 Feb 2024 | 4.0000 | 4.0250 | 3.9010 | 3.9700 | 3.9700 | 590,100 |
27 Feb 2024 | 3.9500 | 4.1300 | 3.8800 | 4.0800 | 4.0800 | 1,069,700 |
26 Feb 2024 | 3.9000 | 3.9800 | 3.8800 | 3.9500 | 3.9500 | 456,400 |
23 Feb 2024 | 4.0200 | 4.0200 | 3.9100 | 3.9300 | 3.9300 | 358,600 |
22 Feb 2024 | 3.9500 | 3.9950 | 3.9100 | 3.9900 | 3.9900 | 447,400 |
21 Feb 2024 | 4.0200 | 4.0300 | 3.8900 | 3.9100 | 3.9100 | 306,800 |
20 Feb 2024 | 4.0000 | 4.0000 | 3.8550 | 3.8900 | 3.8900 | 711,100 |
16 Feb 2024 | 4.0100 | 4.0900 | 4.0000 | 4.0300 | 4.0300 | 582,000 |
15 Feb 2024 | 3.9900 | 4.0450 | 3.9000 | 3.9400 | 3.9400 | 561,400 |
14 Feb 2024 | 3.8200 | 4.0550 | 3.8000 | 4.0300 | 4.0300 | 831,100 |
13 Feb 2024 | 3.7800 | 3.8490 | 3.7100 | 3.7500 | 3.7500 | 456,800 |
12 Feb 2024 | 3.8400 | 3.9700 | 3.8300 | 3.8800 | 3.8800 | 494,100 |
09 Feb 2024 | 3.8200 | 3.8500 | 3.7600 | 3.8200 | 3.8200 | 418,600 |
08 Feb 2024 | 3.7500 | 3.8300 | 3.7300 | 3.8000 | 3.8000 | 393,500 |
07 Feb 2024 | 3.7200 | 3.8300 | 3.6600 | 3.7900 | 3.7900 | 836,400 |
06 Feb 2024 | 3.7300 | 3.8500 | 3.7120 | 3.8200 | 3.8200 | 947,500 |
05 Feb 2024 | 3.6900 | 3.7020 | 3.5650 | 3.5800 | 3.5800 | 746,300 |
02 Feb 2024 | 3.7000 | 3.7650 | 3.6610 | 3.7000 | 3.7000 | 403,100 |
01 Feb 2024 | 3.7500 | 3.8350 | 3.7000 | 3.7600 | 3.7600 | 554,800 |
31 Jan 2024 | 3.7000 | 3.8500 | 3.7000 | 3.7300 | 3.7300 | 578,400 |
30 Jan 2024 | 3.7500 | 3.8100 | 3.7400 | 3.7600 | 3.7600 | 475,800 |
29 Jan 2024 | 3.8700 | 3.9000 | 3.7500 | 3.8800 | 3.8800 | 550,600 |
26 Jan 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9100 | 3.9100 | 746,800 |
25 Jan 2024 | 4.3000 | 4.3200 | 3.7900 | 3.9200 | 3.9200 | 2,129,600 |
24 Jan 2024 | 4.0100 | 4.0300 | 3.8550 | 3.9900 | 3.9900 | 1,305,400 |
23 Jan 2024 | 3.8000 | 3.9600 | 3.7700 | 3.7900 | 3.7900 | 1,081,300 |
22 Jan 2024 | 3.5000 | 3.7000 | 3.4300 | 3.6600 | 3.6600 | 1,234,000 |
19 Jan 2024 | 3.5600 | 3.6500 | 3.5300 | 3.5900 | 3.5900 | 670,500 |
18 Jan 2024 | 3.7000 | 3.7200 | 3.5900 | 3.6300 | 3.6300 | 812,800 |
17 Jan 2024 | 3.4700 | 3.6600 | 3.4600 | 3.6600 | 3.6600 | 965,500 |
16 Jan 2024 | 3.8000 | 3.8500 | 3.5550 | 3.6000 | 3.6000 | 1,558,000 |
12 Jan 2024 | 3.9600 | 4.0000 | 3.8300 | 3.8600 | 3.8600 | 1,249,600 |
11 Jan 2024 | 4.0700 | 4.0900 | 3.9300 | 3.9900 | 3.9900 | 639,200 |
10 Jan 2024 | 4.0600 | 4.0720 | 4.0000 | 4.0100 | 4.0100 | 736,600 |
09 Jan 2024 | 4.1100 | 4.1100 | 4.0600 | 4.0800 | 4.0800 | 604,800 |
08 Jan 2024 | 4.1400 | 4.2130 | 4.1200 | 4.1700 | 4.1700 | 434,200 |
05 Jan 2024 | 4.2200 | 4.2500 | 4.1900 | 4.2200 | 4.2200 | 450,400 |
04 Jan 2024 | 4.2000 | 4.2800 | 4.1800 | 4.2600 | 4.2600 | 539,900 |
03 Jan 2024 | 4.1000 | 4.2500 | 4.0700 | 4.2400 | 4.2400 | 955,200 |
02 Jan 2024 | 4.3300 | 4.3800 | 4.0810 | 4.1250 | 4.1250 | 1,178,600 |
29 Dec 2023 | 4.3200 | 4.4800 | 4.3200 | 4.4200 | 4.4200 | 1,156,100 |
28 Dec 2023 | 4.2000 | 4.5200 | 4.1800 | 4.3200 | 4.3200 | 1,865,900 |
27 Dec 2023 | 4.1100 | 4.1500 | 4.0800 | 4.1200 | 4.1200 | 630,300 |
26 Dec 2023 | 4.1000 | 4.2250 | 4.0700 | 4.0900 | 4.0900 | 869,200 |
22 Dec 2023 | 4.0700 | 4.1400 | 4.0550 | 4.0600 | 4.0600 | 659,000 |
21 Dec 2023 | 4.1600 | 4.1600 | 4.0600 | 4.1500 | 4.1500 | 507,800 |
20 Dec 2023 | 4.1500 | 4.1690 | 4.0300 | 4.0300 | 4.0300 | 596,400 |
19 Dec 2023 | 4.1300 | 4.2500 | 4.1120 | 4.2100 | 4.2100 | 779,300 |
18 Dec 2023 | 4.2000 | 4.2200 | 4.0500 | 4.0600 | 4.0600 | 742,100 |
15 Dec 2023 | 4.4100 | 4.4100 | 4.2300 | 4.2400 | 4.2400 | 652,900 |
14 Dec 2023 | 4.2200 | 4.4500 | 4.2200 | 4.3300 | 4.3300 | 1,279,500 |
13 Dec 2023 | 4.1500 | 4.2850 | 4.0450 | 4.2600 | 4.2600 | 1,295,200 |
12 Dec 2023 | 4.3900 | 4.4000 | 4.1400 | 4.2100 | 4.2100 | 906,000 |
11 Dec 2023 | 4.2700 | 4.4000 | 4.2500 | 4.3600 | 4.3600 | 652,600 |
08 Dec 2023 | 4.2000 | 4.3400 | 4.1830 | 4.3200 | 4.3200 | 458,000 |
07 Dec 2023 | 4.3200 | 4.3200 | 4.2000 | 4.2300 | 4.2300 | 578,700 |
06 Dec 2023 | 4.2700 | 4.4100 | 4.2600 | 4.3150 | 4.3150 | 1,005,100 |
05 Dec 2023 | 4.1800 | 4.2800 | 4.1300 | 4.2300 | 4.2300 | 1,051,000 |
04 Dec 2023 | 4.3200 | 4.3400 | 4.2100 | 4.2800 | 4.2800 | 1,588,500 |
01 Dec 2023 | 4.3400 | 4.4910 | 4.2600 | 4.4800 | 4.4800 | 854,700 |
30 Nov 2023 | 4.3700 | 4.4700 | 4.2600 | 4.4400 | 4.4400 | 1,547,200 |
29 Nov 2023 | 4.4500 | 4.4820 | 4.2650 | 4.3700 | 4.3700 | 2,099,800 |
28 Nov 2023 | 4.4400 | 4.6000 | 4.4000 | 4.4900 | 4.4900 | 1,448,900 |
27 Nov 2023 | 5.2400 | 5.5000 | 4.3600 | 4.4600 | 4.4600 | 9,270,300 |
24 Nov 2023 | 4.7500 | 4.8750 | 4.6800 | 4.8600 | 4.8600 | 936,400 |
22 Nov 2023 | 4.8900 | 4.8900 | 4.6800 | 4.7700 | 4.7700 | 925,300 |
21 Nov 2023 | 4.8900 | 4.9000 | 4.7750 | 4.8250 | 4.8250 | 778,500 |
20 Nov 2023 | 4.7400 | 5.0600 | 4.6900 | 4.9600 | 4.9600 | 1,711,700 |
17 Nov 2023 | 4.7100 | 4.7600 | 4.6100 | 4.7000 | 4.7000 | 585,800 |
16 Nov 2023 | 4.7300 | 4.8300 | 4.6100 | 4.6700 | 4.6700 | 928,400 |
15 Nov 2023 | 4.9700 | 5.1000 | 4.8800 | 4.9200 | 4.9200 | 1,209,500 |
14 Nov 2023 | 4.9900 | 4.9900 | 4.7300 | 4.8500 | 4.8500 | 941,800 |
13 Nov 2023 | 4.7500 | 5.0800 | 4.7500 | 4.8700 | 4.8700 | 1,501,200 |
10 Nov 2023 | 4.6100 | 4.7100 | 4.5330 | 4.7100 | 4.7100 | 498,500 |
09 Nov 2023 | 4.7000 | 4.8700 | 4.6300 | 4.6300 | 4.6300 | 878,500 |
08 Nov 2023 | 4.7200 | 4.9200 | 4.6450 | 4.7600 | 4.7600 | 994,200 |
07 Nov 2023 | 4.7300 | 4.7500 | 4.5800 | 4.7200 | 4.7200 | 702,200 |
06 Nov 2023 | 4.8800 | 4.9900 | 4.6750 | 4.7500 | 4.7500 | 2,224,100 |
03 Nov 2023 | 4.6700 | 4.8700 | 4.6340 | 4.7900 | 4.7900 | 1,765,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |