Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 4.8600 | 4.9200 | 4.8600 | 4.9200 | 4.9200 | 3,011 |
20 May 2024 | 4.8600 | 4.9300 | 4.8500 | 4.8500 | 4.8500 | 34,500 |
17 May 2024 | 4.8800 | 4.8900 | 4.8100 | 4.8700 | 4.8700 | 21,100 |
16 May 2024 | 4.9400 | 5.0600 | 4.7900 | 4.8800 | 4.8800 | 104,300 |
15 May 2024 | 4.8500 | 4.9700 | 4.7300 | 4.9400 | 4.9400 | 98,500 |
14 May 2024 | 4.9500 | 4.9900 | 4.8700 | 4.9300 | 4.9300 | 92,800 |
13 May 2024 | 5.0300 | 5.1300 | 4.9000 | 4.9500 | 4.9500 | 50,600 |
10 May 2024 | 4.8000 | 5.3300 | 4.8000 | 5.0100 | 5.0100 | 121,600 |
09 May 2024 | 4.7800 | 4.8700 | 4.6500 | 4.8000 | 4.8000 | 61,200 |
08 May 2024 | 4.5000 | 4.7200 | 4.5000 | 4.6600 | 4.6600 | 73,300 |
07 May 2024 | 4.6000 | 4.6200 | 4.5500 | 4.6000 | 4.6000 | 14,700 |
06 May 2024 | 4.5600 | 4.6000 | 4.5200 | 4.5500 | 4.5500 | 9,900 |
03 May 2024 | 4.4100 | 4.5600 | 4.1400 | 4.5600 | 4.5600 | 38,800 |
02 May 2024 | 4.4400 | 4.4400 | 4.3900 | 4.4300 | 4.4300 | 9,300 |
01 May 2024 | 4.4300 | 4.4500 | 4.3500 | 4.4000 | 4.4000 | 12,600 |
30 Apr 2024 | 4.2800 | 4.4800 | 4.2500 | 4.4300 | 4.4300 | 34,600 |
29 Apr 2024 | 4.2400 | 4.3800 | 4.2000 | 4.2700 | 4.2700 | 28,000 |
26 Apr 2024 | 4.1700 | 4.2200 | 4.1700 | 4.2200 | 4.2200 | 3,900 |
25 Apr 2024 | 4.2000 | 4.2100 | 4.2000 | 4.2000 | 4.2000 | 3,100 |
24 Apr 2024 | 4.1500 | 4.2000 | 4.0900 | 4.2000 | 4.2000 | 4,400 |
23 Apr 2024 | 4.0900 | 4.2000 | 4.0700 | 4.1600 | 4.1600 | 12,800 |
22 Apr 2024 | 4.1600 | 4.2100 | 4.0400 | 4.1000 | 4.1000 | 24,800 |
19 Apr 2024 | 4.2200 | 4.2200 | 4.1000 | 4.2000 | 4.2000 | 10,000 |
18 Apr 2024 | 4.1100 | 4.2200 | 4.0600 | 4.2100 | 4.2100 | 28,800 |
17 Apr 2024 | 4.1300 | 4.1400 | 4.0400 | 4.0800 | 4.0800 | 5,800 |
16 Apr 2024 | 4.1400 | 4.1500 | 4.0800 | 4.0800 | 4.0800 | 4,700 |
15 Apr 2024 | 4.1200 | 4.1400 | 4.0300 | 4.1300 | 4.1300 | 8,500 |
12 Apr 2024 | 4.0100 | 4.1500 | 3.9800 | 4.0500 | 4.0500 | 20,100 |
11 Apr 2024 | 4.0600 | 4.1100 | 3.9700 | 4.0000 | 4.0000 | 7,100 |
10 Apr 2024 | 4.0900 | 4.1100 | 3.9100 | 4.0400 | 4.0400 | 10,200 |
09 Apr 2024 | 3.9700 | 4.1600 | 3.9200 | 4.0000 | 4.0000 | 33,300 |
08 Apr 2024 | 3.9100 | 3.9500 | 3.8300 | 3.9200 | 3.9200 | 11,600 |
05 Apr 2024 | 4.0400 | 4.0400 | 3.8500 | 3.8600 | 3.8600 | 7,100 |
04 Apr 2024 | 3.9400 | 4.1000 | 3.8600 | 3.9800 | 3.9800 | 9,800 |
03 Apr 2024 | 3.9000 | 4.0000 | 3.8500 | 3.9500 | 3.9500 | 5,500 |
02 Apr 2024 | 4.0100 | 4.2200 | 3.8600 | 4.0000 | 4.0000 | 50,400 |
01 Apr 2024 | 3.6900 | 4.0500 | 3.6700 | 3.9500 | 3.9500 | 20,700 |
28 Mar 2024 | 3.7100 | 3.7500 | 3.6600 | 3.7500 | 3.7500 | 3,000 |
27 Mar 2024 | 3.7300 | 3.7500 | 3.6500 | 3.6900 | 3.6900 | 14,500 |
26 Mar 2024 | 3.7400 | 3.7400 | 3.6700 | 3.6900 | 3.6900 | 4,400 |
25 Mar 2024 | 3.7500 | 3.7500 | 3.6700 | 3.7000 | 3.7000 | 7,300 |
22 Mar 2024 | 3.6200 | 3.7500 | 3.6000 | 3.7400 | 3.7400 | 4,900 |
21 Mar 2024 | 3.7500 | 3.7900 | 3.6300 | 3.6800 | 3.6800 | 14,200 |
20 Mar 2024 | 3.5300 | 3.7400 | 3.5300 | 3.7200 | 3.7200 | 31,100 |
19 Mar 2024 | 3.6000 | 3.7200 | 3.6000 | 3.6700 | 3.6700 | 7,300 |
18 Mar 2024 | 3.6000 | 3.7400 | 3.2600 | 3.7200 | 3.7200 | 9,000 |
15 Mar 2024 | 3.6000 | 3.7400 | 3.6000 | 3.6600 | 3.6600 | 11,300 |
14 Mar 2024 | 3.6600 | 3.6900 | 3.5100 | 3.6500 | 3.6500 | 2,900 |
13 Mar 2024 | 3.5500 | 3.7400 | 3.5500 | 3.6000 | 3.6000 | 37,200 |
12 Mar 2024 | 3.4600 | 3.7200 | 3.4400 | 3.7200 | 3.7200 | 18,000 |
11 Mar 2024 | 3.7000 | 3.7000 | 3.5500 | 3.5500 | 3.5500 | 900 |
08 Mar 2024 | 3.6600 | 3.6900 | 3.6500 | 3.6500 | 3.6500 | 4,000 |
07 Mar 2024 | 3.5500 | 3.7000 | 3.5000 | 3.5500 | 3.5500 | 4,000 |
06 Mar 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5300 | 3.5300 | 3,100 |
05 Mar 2024 | 3.5500 | 3.6200 | 3.4200 | 3.6000 | 3.6000 | 2,300 |
04 Mar 2024 | 3.6100 | 3.6100 | 3.4200 | 3.5600 | 3.5600 | 5,100 |
01 Mar 2024 | 3.7000 | 3.7100 | 3.5000 | 3.5000 | 3.5000 | 5,300 |
29 Feb 2024 | 3.6000 | 3.6600 | 3.5000 | 3.5600 | 3.5600 | 18,500 |
28 Feb 2024 | 3.4600 | 3.6400 | 3.4200 | 3.5000 | 3.5000 | 3,300 |
27 Feb 2024 | 3.5000 | 3.5400 | 3.4000 | 3.4000 | 3.4000 | 9,000 |
26 Feb 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5200 | 3.5200 | 22,100 |
23 Feb 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5300 | 3.5300 | 900 |
22 Feb 2024 | 3.6700 | 3.6700 | 3.5000 | 3.5900 | 3.5900 | 2,800 |
21 Feb 2024 | 3.7200 | 3.8300 | 3.5600 | 3.6200 | 3.6200 | 9,700 |
20 Feb 2024 | 3.7000 | 3.7100 | 3.5700 | 3.7100 | 3.7100 | 2,700 |
16 Feb 2024 | 3.7700 | 3.7700 | 3.6000 | 3.6000 | 3.6000 | 8,800 |
15 Feb 2024 | 3.7000 | 3.7000 | 3.6200 | 3.6900 | 3.6900 | 6,000 |
14 Feb 2024 | 3.6900 | 3.8000 | 3.6200 | 3.6200 | 3.6200 | 2,500 |
13 Feb 2024 | 3.6500 | 3.7900 | 3.6200 | 3.6200 | 3.6200 | 25,000 |
12 Feb 2024 | 3.9300 | 3.9300 | 3.7000 | 3.7200 | 3.7200 | 16,900 |
09 Feb 2024 | 3.9300 | 3.9500 | 3.7800 | 3.8400 | 3.8400 | 20,200 |
08 Feb 2024 | 3.7900 | 3.9300 | 3.7500 | 3.9000 | 3.9000 | 52,900 |
07 Feb 2024 | 3.6700 | 3.8300 | 3.6700 | 3.7500 | 3.7500 | 42,800 |
06 Feb 2024 | 3.5200 | 3.6700 | 3.5200 | 3.5900 | 3.5900 | 17,700 |
05 Feb 2024 | 3.4500 | 3.6300 | 3.4500 | 3.5200 | 3.5200 | 13,500 |
02 Feb 2024 | 3.5400 | 3.6400 | 3.4700 | 3.4700 | 3.4700 | 18,900 |
01 Feb 2024 | 3.3800 | 3.6400 | 3.3700 | 3.6100 | 3.6100 | 15,500 |
31 Jan 2024 | 3.4300 | 3.6700 | 3.3400 | 3.3800 | 3.3800 | 20,800 |
30 Jan 2024 | 3.2900 | 3.4000 | 3.2900 | 3.4000 | 3.4000 | 16,800 |
29 Jan 2024 | 3.4000 | 3.4000 | 3.1900 | 3.3000 | 3.3000 | 13,000 |
26 Jan 2024 | 3.2300 | 3.3700 | 3.1600 | 3.3500 | 3.3500 | 5,400 |
25 Jan 2024 | 3.3500 | 3.4400 | 3.2500 | 3.3200 | 3.3200 | 6,200 |
24 Jan 2024 | 3.4500 | 3.4700 | 3.3500 | 3.4400 | 3.4400 | 6,200 |
23 Jan 2024 | 3.3000 | 3.4800 | 3.0000 | 3.4700 | 3.4700 | 20,200 |
22 Jan 2024 | 3.1900 | 3.4900 | 3.1900 | 3.4000 | 3.4000 | 7,200 |
19 Jan 2024 | 3.4000 | 3.4600 | 3.2200 | 3.2400 | 3.2400 | 12,700 |
18 Jan 2024 | 3.3700 | 3.5200 | 3.1000 | 3.5000 | 3.5000 | 23,400 |
17 Jan 2024 | 3.4300 | 3.5400 | 3.3600 | 3.5100 | 3.5100 | 3,500 |
16 Jan 2024 | 3.4500 | 3.6800 | 3.4000 | 3.5100 | 3.5100 | 10,600 |
12 Jan 2024 | 3.5300 | 3.6200 | 3.4600 | 3.5800 | 3.5800 | 14,600 |
11 Jan 2024 | 3.7200 | 3.7200 | 3.5400 | 3.6000 | 3.6000 | 2,600 |
10 Jan 2024 | 3.4900 | 3.7100 | 3.4900 | 3.5900 | 3.5900 | 7,500 |
09 Jan 2024 | 3.6100 | 3.7200 | 3.5000 | 3.5400 | 3.5400 | 15,800 |
08 Jan 2024 | 3.5500 | 3.7100 | 3.4500 | 3.7000 | 3.7000 | 18,000 |
05 Jan 2024 | 3.6200 | 3.6300 | 3.5000 | 3.5400 | 3.5400 | 6,100 |
04 Jan 2024 | 3.4900 | 3.6300 | 3.4700 | 3.5500 | 3.5500 | 11,700 |
03 Jan 2024 | 3.6100 | 3.6800 | 3.5300 | 3.5600 | 3.5600 | 15,800 |
02 Jan 2024 | 3.2300 | 3.7200 | 3.2300 | 3.6800 | 3.6800 | 43,000 |
29 Dec 2023 | 3.3200 | 3.4200 | 3.2400 | 3.2400 | 3.2400 | 40,100 |
28 Dec 2023 | 3.3000 | 3.3900 | 3.1900 | 3.3500 | 3.3500 | 34,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |