Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 4.7200 | 4.7300 | 4.6700 | 4.7300 | 4.7300 | 1,600 |
21 Jun 2024 | 4.6100 | 4.7300 | 4.6100 | 4.7300 | 4.7300 | 13,100 |
20 Jun 2024 | 4.6600 | 4.6600 | 4.5700 | 4.6000 | 4.6000 | 7,300 |
19 Jun 2024 | 4.7200 | 4.7200 | 4.6100 | 4.6700 | 4.6700 | 2,600 |
18 Jun 2024 | 4.5600 | 4.7400 | 4.5400 | 4.6000 | 4.6000 | 8,100 |
17 Jun 2024 | 4.5500 | 4.5600 | 4.4500 | 4.5500 | 4.5500 | 9,700 |
14 Jun 2024 | 4.6300 | 4.6300 | 4.5400 | 4.5400 | 4.5400 | 3,800 |
13 Jun 2024 | 4.7400 | 4.8200 | 4.5500 | 4.6600 | 4.6600 | 24,200 |
12 Jun 2024 | 4.8000 | 4.8300 | 4.7600 | 4.7900 | 4.7900 | 17,700 |
11 Jun 2024 | 4.8000 | 4.8300 | 4.7700 | 4.7700 | 4.7700 | 8,900 |
10 Jun 2024 | 4.8400 | 4.8400 | 4.7000 | 4.8100 | 4.8100 | 21,100 |
07 Jun 2024 | 4.7000 | 4.8700 | 4.6400 | 4.8700 | 4.8700 | 15,500 |
06 Jun 2024 | 4.9100 | 4.9800 | 4.6700 | 4.7000 | 4.7000 | 52,000 |
05 Jun 2024 | 4.7900 | 4.9200 | 4.7400 | 4.9200 | 4.9200 | 21,800 |
04 Jun 2024 | 4.7700 | 4.7700 | 4.4500 | 4.7100 | 4.7100 | 60,600 |
03 Jun 2024 | 4.8600 | 4.8600 | 4.7000 | 4.7700 | 4.7700 | 20,100 |
31 May 2024 | 4.7400 | 4.8700 | 4.6500 | 4.8400 | 4.8400 | 33,500 |
30 May 2024 | 4.7700 | 4.8100 | 4.7500 | 4.7500 | 4.7500 | 29,600 |
29 May 2024 | 4.7400 | 4.7800 | 4.6900 | 4.7600 | 4.7600 | 87,500 |
28 May 2024 | 4.5700 | 4.7800 | 4.5700 | 4.7700 | 4.7700 | 111,700 |
27 May 2024 | 4.5700 | 4.6400 | 4.5700 | 4.6400 | 4.6400 | 800 |
24 May 2024 | 4.4100 | 4.5900 | 4.4000 | 4.5400 | 4.5400 | 8,600 |
23 May 2024 | 4.3300 | 4.4500 | 4.3300 | 4.4500 | 4.4500 | 19,500 |
22 May 2024 | 4.3100 | 4.4200 | 4.2200 | 4.4200 | 4.4200 | 14,300 |
21 May 2024 | 4.2000 | 4.4500 | 4.1900 | 4.3200 | 4.3200 | 13,800 |
17 May 2024 | 4.1900 | 4.2000 | 4.1900 | 4.2000 | 4.2000 | 300 |
16 May 2024 | 4.1500 | 4.1900 | 4.1500 | 4.1800 | 4.1800 | 400 |
15 May 2024 | 4.1700 | 4.2100 | 4.1500 | 4.2000 | 4.2000 | 7,200 |
14 May 2024 | 4.2500 | 4.2500 | 4.0800 | 4.1800 | 4.1800 | 9,000 |
13 May 2024 | 4.3800 | 4.3800 | 4.2500 | 4.2600 | 4.2600 | 18,100 |
10 May 2024 | 4.3300 | 4.4000 | 4.3300 | 4.3800 | 4.3800 | 5,400 |
09 May 2024 | 4.5100 | 4.5100 | 4.2500 | 4.4400 | 4.4400 | 5,000 |
08 May 2024 | 4.4300 | 4.5000 | 4.4200 | 4.4900 | 4.4900 | 1,800 |
07 May 2024 | 4.2400 | 4.4500 | 4.2400 | 4.4500 | 4.4500 | 500 |
06 May 2024 | 4.5300 | 4.5300 | 4.5000 | 4.5100 | 4.5100 | 700 |
03 May 2024 | 4.2500 | 4.5000 | 4.2500 | 4.5000 | 4.5000 | 1,400 |
02 May 2024 | 4.2900 | 4.3600 | 4.2500 | 4.3500 | 4.3500 | 5,400 |
01 May 2024 | 4.3600 | 4.3600 | 4.3000 | 4.3100 | 4.3100 | 1,100 |
30 Apr 2024 | 4.3300 | 4.3900 | 4.3300 | 4.3900 | 4.3900 | 700 |
29 Apr 2024 | 4.3000 | 4.3400 | 4.2400 | 4.3400 | 4.3400 | 5,400 |
26 Apr 2024 | 4.2900 | 4.3400 | 4.2900 | 4.3100 | 4.3100 | 1,000 |
25 Apr 2024 | 4.3500 | 4.3500 | 4.2800 | 4.2900 | 4.2900 | 4,400 |
24 Apr 2024 | 4.3800 | 4.4100 | 4.2600 | 4.3600 | 4.3600 | 47,400 |
23 Apr 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 100 |
22 Apr 2024 | 4.3900 | 4.3900 | 4.3100 | 4.3800 | 4.3800 | 2,200 |
19 Apr 2024 | 4.2300 | 4.4000 | 4.2300 | 4.4000 | 4.4000 | 3,700 |
18 Apr 2024 | 4.4300 | 4.4300 | 4.3800 | 4.3800 | 4.3800 | 2,500 |
17 Apr 2024 | 4.5200 | 4.5500 | 4.4100 | 4.4200 | 4.4200 | 3,600 |
16 Apr 2024 | 4.6900 | 4.6900 | 4.6100 | 4.6100 | 4.6100 | 1,000 |
15 Apr 2024 | 4.5400 | 4.5400 | 4.4100 | 4.4500 | 4.4500 | 2,300 |
12 Apr 2024 | 4.6100 | 4.7400 | 4.5600 | 4.5600 | 4.5600 | 6,100 |
11 Apr 2024 | 4.6200 | 4.6200 | 4.5500 | 4.5500 | 4.5500 | 2,600 |
10 Apr 2024 | 4.7000 | 4.7100 | 4.6300 | 4.6600 | 4.6600 | 3,100 |
09 Apr 2024 | 4.7700 | 4.7800 | 4.6900 | 4.6900 | 4.6900 | 2,200 |
08 Apr 2024 | 4.6100 | 4.8500 | 4.6100 | 4.7800 | 4.7800 | 13,200 |
05 Apr 2024 | 4.3100 | 4.6600 | 4.3000 | 4.6000 | 4.6000 | 17,400 |
04 Apr 2024 | 4.2700 | 4.3200 | 4.2200 | 4.2700 | 4.2700 | 6,200 |
03 Apr 2024 | 4.3500 | 4.3500 | 3.9100 | 4.3000 | 4.3000 | 18,000 |
02 Apr 2024 | 4.2100 | 4.3800 | 4.1400 | 4.2900 | 4.2900 | 20,800 |
01 Apr 2024 | 4.1800 | 4.2600 | 4.1500 | 4.1500 | 4.1500 | 9,000 |
28 Mar 2024 | 4.2600 | 4.3600 | 4.1700 | 4.2200 | 4.2200 | 18,700 |
27 Mar 2024 | 4.3000 | 4.3000 | 4.2700 | 4.2800 | 4.2800 | 3,300 |
26 Mar 2024 | 4.3300 | 4.3400 | 4.2800 | 4.2800 | 4.2800 | 6,100 |
25 Mar 2024 | 4.2800 | 4.4400 | 4.2700 | 4.3500 | 4.3500 | 17,000 |
22 Mar 2024 | 4.4700 | 4.4900 | 4.4300 | 4.4300 | 4.4300 | 24,100 |
21 Mar 2024 | 4.4900 | 4.5100 | 4.4500 | 4.4500 | 4.4500 | 2,300 |
20 Mar 2024 | 4.6600 | 4.6600 | 4.4900 | 4.5000 | 4.5000 | 8,000 |
19 Mar 2024 | 4.5400 | 4.7400 | 4.5400 | 4.6900 | 4.6900 | 4,100 |
18 Mar 2024 | 4.7700 | 4.8500 | 4.7500 | 4.7800 | 4.7800 | 6,300 |
15 Mar 2024 | 4.9500 | 5.0200 | 4.7500 | 4.7500 | 4.7500 | 9,000 |
14 Mar 2024 | 4.9000 | 5.0800 | 4.8800 | 4.9100 | 4.9100 | 9,700 |
13 Mar 2024 | 4.8000 | 5.0400 | 4.8000 | 4.9100 | 4.9100 | 7,000 |
12 Mar 2024 | 4.6800 | 4.9000 | 4.6800 | 4.7900 | 4.7900 | 3,700 |
11 Mar 2024 | 5.1600 | 5.1600 | 4.8500 | 4.8800 | 4.8800 | 5,800 |
08 Mar 2024 | 5.1000 | 5.1000 | 4.9400 | 5.0100 | 5.0100 | 8,500 |
07 Mar 2024 | 5.5200 | 5.5200 | 5.0300 | 5.1300 | 5.1300 | 20,700 |
06 Mar 2024 | 5.0000 | 5.2700 | 4.9900 | 5.1300 | 5.1300 | 32,200 |
05 Mar 2024 | 4.8600 | 4.9200 | 4.8200 | 4.8700 | 4.8700 | 8,500 |
04 Mar 2024 | 4.6300 | 4.8600 | 4.6300 | 4.8600 | 4.8600 | 11,200 |
01 Mar 2024 | 4.5300 | 4.6000 | 4.4800 | 4.5000 | 4.5000 | 19,700 |
29 Feb 2024 | 4.3600 | 4.5000 | 4.3600 | 4.5000 | 4.5000 | 8,300 |
28 Feb 2024 | 4.2100 | 4.2900 | 4.2000 | 4.2500 | 4.2500 | 14,000 |
27 Feb 2024 | 4.1500 | 4.1800 | 4.1000 | 4.1800 | 4.1800 | 8,600 |
26 Feb 2024 | 4.1300 | 4.1900 | 4.0500 | 4.1900 | 4.1900 | 8,100 |
23 Feb 2024 | 4.1200 | 4.1800 | 4.0400 | 4.1300 | 4.1300 | 7,900 |
22 Feb 2024 | 4.0000 | 4.1800 | 4.0000 | 4.1300 | 4.1300 | 15,400 |
21 Feb 2024 | 4.0700 | 4.1200 | 4.0500 | 4.0800 | 4.0800 | 6,300 |
20 Feb 2024 | 3.9800 | 4.1900 | 3.9800 | 4.1900 | 4.1900 | 7,300 |
16 Feb 2024 | 4.1100 | 4.2200 | 4.1000 | 4.1400 | 4.1400 | 4,800 |
15 Feb 2024 | 3.9500 | 4.2200 | 3.9500 | 4.1000 | 4.1000 | 14,700 |
14 Feb 2024 | 4.0000 | 4.1200 | 3.9300 | 4.0400 | 4.0400 | 11,200 |
13 Feb 2024 | 4.0000 | 4.0800 | 3.9500 | 4.0200 | 4.0200 | 13,800 |
12 Feb 2024 | 4.0900 | 4.0900 | 3.9500 | 4.0300 | 4.0300 | 8,100 |
09 Feb 2024 | 4.1100 | 4.1100 | 3.9100 | 4.0000 | 4.0000 | 10,500 |
08 Feb 2024 | 4.1300 | 4.1600 | 4.0600 | 4.1200 | 4.1200 | 5,000 |
07 Feb 2024 | 3.9300 | 4.1800 | 3.9300 | 4.1800 | 4.1800 | 8,100 |
06 Feb 2024 | 4.0500 | 4.0800 | 3.8200 | 3.9200 | 3.9200 | 13,200 |
05 Feb 2024 | 4.2300 | 4.2600 | 4.0300 | 4.0700 | 4.0700 | 15,900 |
02 Feb 2024 | 4.2900 | 4.4000 | 4.2300 | 4.4000 | 4.4000 | 12,200 |
01 Feb 2024 | 4.2900 | 4.3700 | 4.2900 | 4.2900 | 4.2900 | 4,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |