Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.8000 | 3.9600 | 3.7420 | 3.9500 | 3.9500 | 1,972,341 |
02 May 2024 | 3.6900 | 3.9400 | 3.6900 | 3.7900 | 3.7900 | 2,118,200 |
01 May 2024 | 3.9500 | 4.1200 | 3.6700 | 3.7000 | 3.7000 | 5,617,100 |
30 Apr 2024 | 4.4600 | 4.5000 | 4.2900 | 4.2900 | 4.2900 | 2,170,800 |
29 Apr 2024 | 4.5400 | 4.5800 | 4.4900 | 4.5100 | 4.5100 | 975,900 |
26 Apr 2024 | 4.4400 | 4.6000 | 4.4300 | 4.5600 | 4.5600 | 1,140,200 |
25 Apr 2024 | 4.4400 | 4.5000 | 4.3400 | 4.4700 | 4.4700 | 1,040,600 |
24 Apr 2024 | 4.4200 | 4.4900 | 4.3600 | 4.4500 | 4.4500 | 939,000 |
23 Apr 2024 | 4.4000 | 4.5300 | 4.3800 | 4.4800 | 4.4800 | 894,400 |
22 Apr 2024 | 4.3900 | 4.4700 | 4.3200 | 4.4200 | 4.4200 | 765,600 |
19 Apr 2024 | 4.3100 | 4.4300 | 4.3100 | 4.4200 | 4.4200 | 1,057,400 |
18 Apr 2024 | 4.3700 | 4.4700 | 4.3100 | 4.3400 | 4.3400 | 822,800 |
17 Apr 2024 | 4.4500 | 4.5500 | 4.3400 | 4.3400 | 4.3400 | 698,200 |
16 Apr 2024 | 4.4400 | 4.4600 | 4.3700 | 4.4300 | 4.4300 | 1,134,800 |
15 Apr 2024 | 4.6500 | 4.6700 | 4.4100 | 4.4600 | 4.4600 | 1,302,000 |
12 Apr 2024 | 4.8100 | 4.9000 | 4.6300 | 4.6300 | 4.6300 | 1,467,300 |
11 Apr 2024 | 4.8500 | 4.8600 | 4.7200 | 4.8100 | 4.8100 | 808,200 |
10 Apr 2024 | 4.8600 | 4.9300 | 4.7600 | 4.8200 | 4.8200 | 1,376,500 |
09 Apr 2024 | 4.9200 | 5.0600 | 4.8600 | 4.9200 | 4.9200 | 1,128,200 |
08 Apr 2024 | 4.9500 | 5.0800 | 4.8600 | 4.9200 | 4.9200 | 1,187,700 |
05 Apr 2024 | 4.7000 | 5.0000 | 4.6900 | 4.9300 | 4.9300 | 2,335,500 |
04 Apr 2024 | 4.8200 | 4.8800 | 4.6800 | 4.6800 | 4.6800 | 1,607,000 |
03 Apr 2024 | 4.5600 | 4.8400 | 4.5400 | 4.8000 | 4.8000 | 1,732,100 |
02 Apr 2024 | 4.5100 | 4.6000 | 4.4300 | 4.5700 | 4.5700 | 1,043,000 |
01 Apr 2024 | 4.4600 | 4.5100 | 4.3600 | 4.5100 | 4.5100 | 1,133,900 |
28 Mar 2024 | 4.4600 | 4.5000 | 4.3600 | 4.4300 | 4.4300 | 1,625,500 |
27 Mar 2024 | 4.3400 | 4.4300 | 4.3100 | 4.4200 | 4.4200 | 638,300 |
26 Mar 2024 | 4.4600 | 4.4700 | 4.3400 | 4.3500 | 4.3500 | 1,011,000 |
25 Mar 2024 | 4.4300 | 4.5600 | 4.4300 | 4.4500 | 4.4500 | 1,194,200 |
22 Mar 2024 | 4.4800 | 4.5200 | 4.3500 | 4.4100 | 4.4100 | 837,200 |
21 Mar 2024 | 4.4800 | 4.5700 | 4.4400 | 4.4900 | 4.4900 | 816,300 |
20 Mar 2024 | 4.3400 | 4.5200 | 4.3000 | 4.4800 | 4.4800 | 1,500,000 |
19 Mar 2024 | 4.1900 | 4.4700 | 4.1900 | 4.4300 | 4.4300 | 1,703,500 |
18 Mar 2024 | 4.2700 | 4.2700 | 4.1600 | 4.2000 | 4.2000 | 935,300 |
15 Mar 2024 | 4.1800 | 4.3300 | 4.1700 | 4.2700 | 4.2700 | 2,020,600 |
14 Mar 2024 | 4.3100 | 4.3100 | 4.1500 | 4.2000 | 4.2000 | 1,680,600 |
13 Mar 2024 | 4.3100 | 4.4500 | 4.2100 | 4.2600 | 4.2600 | 1,083,200 |
12 Mar 2024 | 4.1200 | 4.2300 | 3.9900 | 4.2200 | 4.2200 | 1,829,700 |
11 Mar 2024 | 3.9500 | 4.1400 | 3.8500 | 4.1300 | 4.1300 | 2,781,600 |
08 Mar 2024 | 3.9300 | 4.0600 | 3.9300 | 3.9700 | 3.9700 | 2,136,100 |
07 Mar 2024 | 3.9100 | 4.0100 | 3.9100 | 3.9300 | 3.9300 | 844,600 |
06 Mar 2024 | 4.0000 | 4.0500 | 3.9100 | 3.9200 | 3.9200 | 1,104,600 |
05 Mar 2024 | 3.9100 | 3.9900 | 3.8900 | 3.9400 | 3.9400 | 1,018,000 |
04 Mar 2024 | 3.9400 | 3.9800 | 3.8500 | 3.9400 | 3.9400 | 1,379,800 |
01 Mar 2024 | 3.9600 | 4.0600 | 3.9400 | 3.9500 | 3.9500 | 1,685,300 |
29 Feb 2024 | 4.1500 | 4.1900 | 3.8000 | 3.9000 | 3.9000 | 2,452,700 |
28 Feb 2024 | 4.2400 | 4.5900 | 4.0300 | 4.0800 | 4.0800 | 5,401,000 |
27 Feb 2024 | 3.9000 | 3.9400 | 3.8400 | 3.8500 | 3.8500 | 2,081,000 |
26 Feb 2024 | 3.7900 | 3.8600 | 3.7100 | 3.8600 | 3.8600 | 2,102,000 |
23 Feb 2024 | 3.8300 | 3.8600 | 3.7100 | 3.7900 | 3.7900 | 1,016,100 |
22 Feb 2024 | 3.8300 | 3.8900 | 3.8100 | 3.8300 | 3.8300 | 876,600 |
21 Feb 2024 | 3.8500 | 3.9400 | 3.8100 | 3.8400 | 3.8400 | 966,800 |
20 Feb 2024 | 4.0000 | 4.0000 | 3.8500 | 3.8700 | 3.8700 | 763,800 |
16 Feb 2024 | 4.0300 | 4.0300 | 3.9000 | 3.9400 | 3.9400 | 791,400 |
15 Feb 2024 | 3.8500 | 4.0200 | 3.8500 | 4.0200 | 4.0200 | 1,105,800 |
14 Feb 2024 | 3.8600 | 3.9400 | 3.8100 | 3.8500 | 3.8500 | 746,500 |
13 Feb 2024 | 3.9900 | 4.0300 | 3.8200 | 3.8400 | 3.8400 | 1,338,600 |
12 Feb 2024 | 3.9100 | 4.1000 | 3.9100 | 4.0900 | 4.0900 | 1,372,000 |
09 Feb 2024 | 3.9300 | 4.0400 | 3.8800 | 3.9100 | 3.9100 | 889,200 |
08 Feb 2024 | 3.8400 | 3.9700 | 3.8400 | 3.9400 | 3.9400 | 763,900 |
07 Feb 2024 | 3.8700 | 3.9400 | 3.7900 | 3.8500 | 3.8500 | 989,400 |
06 Feb 2024 | 3.9300 | 3.9500 | 3.8300 | 3.8700 | 3.8700 | 1,362,400 |
05 Feb 2024 | 4.0900 | 4.1000 | 3.8800 | 3.8900 | 3.8900 | 2,356,000 |
02 Feb 2024 | 4.1900 | 4.2100 | 4.0900 | 4.1100 | 4.1100 | 885,800 |
01 Feb 2024 | 4.1900 | 4.3100 | 4.1400 | 4.2400 | 4.2400 | 1,237,800 |
31 Jan 2024 | 4.4900 | 4.5200 | 4.1800 | 4.1900 | 4.1900 | 1,762,200 |
30 Jan 2024 | 4.4400 | 4.5400 | 4.3700 | 4.4900 | 4.4900 | 856,400 |
29 Jan 2024 | 4.5600 | 4.6000 | 4.4300 | 4.5500 | 4.5500 | 1,029,200 |
26 Jan 2024 | 4.4400 | 4.6100 | 4.4400 | 4.5900 | 4.5900 | 1,455,200 |
25 Jan 2024 | 4.4500 | 4.5000 | 4.2600 | 4.4300 | 4.4300 | 1,382,900 |
24 Jan 2024 | 4.3100 | 4.4200 | 4.2900 | 4.3900 | 4.3900 | 1,109,200 |
23 Jan 2024 | 4.2100 | 4.3100 | 4.2100 | 4.2500 | 4.2500 | 1,067,300 |
22 Jan 2024 | 4.1600 | 4.2100 | 4.1200 | 4.2100 | 4.2100 | 890,400 |
19 Jan 2024 | 4.2000 | 4.2300 | 4.0800 | 4.1400 | 4.1400 | 2,285,700 |
18 Jan 2024 | 4.1100 | 4.1700 | 4.0400 | 4.1700 | 4.1700 | 902,500 |
17 Jan 2024 | 4.0000 | 4.0700 | 3.9400 | 4.0700 | 4.0700 | 1,259,000 |
16 Jan 2024 | 4.0100 | 4.0700 | 3.9400 | 4.0500 | 4.0500 | 2,065,500 |
12 Jan 2024 | 4.3100 | 4.3800 | 4.0900 | 4.0900 | 4.0900 | 1,133,300 |
11 Jan 2024 | 4.2300 | 4.2300 | 4.1000 | 4.2000 | 4.2000 | 1,298,900 |
10 Jan 2024 | 4.3000 | 4.3000 | 4.1300 | 4.2100 | 4.2100 | 1,803,400 |
09 Jan 2024 | 4.3100 | 4.3500 | 4.1700 | 4.2900 | 4.2900 | 1,881,600 |
08 Jan 2024 | 4.3100 | 4.4000 | 4.1900 | 4.3400 | 4.3400 | 2,484,100 |
05 Jan 2024 | 4.4400 | 4.4900 | 4.3700 | 4.4100 | 4.4100 | 1,709,600 |
04 Jan 2024 | 4.6000 | 4.6200 | 4.4000 | 4.4100 | 4.4100 | 1,322,500 |
03 Jan 2024 | 4.4600 | 4.7400 | 4.4100 | 4.5500 | 4.5500 | 1,463,900 |
02 Jan 2024 | 4.5200 | 4.6100 | 4.4200 | 4.4600 | 4.4600 | 914,200 |
29 Dec 2023 | 4.5600 | 4.5600 | 4.4700 | 4.5200 | 4.5200 | 1,312,800 |
28 Dec 2023 | 4.6200 | 4.7000 | 4.5300 | 4.5500 | 4.5500 | 1,339,300 |
27 Dec 2023 | 4.7400 | 4.7400 | 4.6000 | 4.6700 | 4.6700 | 737,900 |
26 Dec 2023 | 4.6900 | 4.7600 | 4.6100 | 4.7200 | 4.7200 | 736,700 |
22 Dec 2023 | 4.6800 | 4.7100 | 4.5900 | 4.6600 | 4.6600 | 717,500 |
21 Dec 2023 | 4.5400 | 4.6600 | 4.5400 | 4.6500 | 4.6500 | 779,100 |
20 Dec 2023 | 4.6600 | 4.8100 | 4.5700 | 4.5800 | 4.5800 | 1,497,000 |
19 Dec 2023 | 4.5200 | 4.7400 | 4.5000 | 4.6800 | 4.6800 | 1,549,400 |
18 Dec 2023 | 4.5100 | 4.5500 | 4.4100 | 4.4700 | 4.4700 | 1,026,300 |
15 Dec 2023 | 4.4900 | 4.5200 | 4.3800 | 4.4100 | 4.4100 | 2,993,200 |
14 Dec 2023 | 4.5500 | 4.6000 | 4.4100 | 4.4600 | 4.4600 | 1,751,500 |
13 Dec 2023 | 4.3300 | 4.4400 | 4.2700 | 4.4400 | 4.4400 | 1,229,200 |
12 Dec 2023 | 4.2400 | 4.3600 | 4.2000 | 4.3300 | 4.3300 | 965,900 |
11 Dec 2023 | 4.3100 | 4.3600 | 4.2500 | 4.3100 | 4.3100 | 1,041,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |