Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 4.8300 | 5.0050 | 4.8150 | 4.8300 | 4.8300 | 444,600 |
17 May 2024 | 4.8200 | 4.9450 | 4.7950 | 4.8300 | 4.8300 | 321,500 |
16 May 2024 | 4.7700 | 4.8600 | 4.7350 | 4.8000 | 4.8000 | 392,200 |
15 May 2024 | 4.8000 | 4.8400 | 4.7150 | 4.7400 | 4.7400 | 519,200 |
14 May 2024 | 5.0400 | 5.0900 | 4.7300 | 4.7900 | 4.7900 | 970,600 |
13 May 2024 | 4.7400 | 5.1060 | 4.7200 | 4.9800 | 4.9800 | 1,303,000 |
10 May 2024 | 4.7000 | 4.7500 | 4.5800 | 4.6500 | 4.6500 | 900,800 |
09 May 2024 | 4.6400 | 4.7300 | 4.5680 | 4.6700 | 4.6700 | 846,700 |
08 May 2024 | 4.6200 | 4.7550 | 4.4750 | 4.6500 | 4.6500 | 1,421,400 |
07 May 2024 | 4.7500 | 4.9650 | 4.5500 | 4.6400 | 4.6400 | 2,593,700 |
06 May 2024 | 4.7800 | 5.0800 | 4.7800 | 4.8400 | 4.8400 | 1,186,800 |
03 May 2024 | 4.6700 | 5.0300 | 4.6500 | 4.8600 | 4.8600 | 6,112,600 |
02 May 2024 | 3.6800 | 3.8000 | 3.6300 | 3.7900 | 3.7900 | 793,000 |
01 May 2024 | 3.5600 | 3.6850 | 3.5490 | 3.6300 | 3.6300 | 396,500 |
30 Apr 2024 | 3.5500 | 3.6300 | 3.5200 | 3.5700 | 3.5700 | 170,400 |
29 Apr 2024 | 3.5100 | 3.5900 | 3.4850 | 3.5900 | 3.5900 | 151,900 |
26 Apr 2024 | 3.4400 | 3.4950 | 3.4350 | 3.4700 | 3.4700 | 176,400 |
25 Apr 2024 | 3.4200 | 3.4750 | 3.3700 | 3.4600 | 3.4600 | 212,800 |
24 Apr 2024 | 3.4500 | 3.5000 | 3.3900 | 3.4900 | 3.4900 | 171,900 |
23 Apr 2024 | 3.3500 | 3.4800 | 3.3300 | 3.4800 | 3.4800 | 194,200 |
22 Apr 2024 | 3.5500 | 3.5600 | 3.3700 | 3.3700 | 3.3700 | 337,000 |
19 Apr 2024 | 3.4200 | 3.5550 | 3.4200 | 3.5200 | 3.5200 | 266,500 |
18 Apr 2024 | 3.4200 | 3.5400 | 3.3850 | 3.4500 | 3.4500 | 337,300 |
17 Apr 2024 | 3.4700 | 3.5600 | 3.4100 | 3.4200 | 3.4200 | 249,800 |
16 Apr 2024 | 3.5200 | 3.5450 | 3.4500 | 3.4500 | 3.4500 | 291,500 |
15 Apr 2024 | 3.6500 | 3.6850 | 3.4750 | 3.5800 | 3.5800 | 418,000 |
12 Apr 2024 | 3.6200 | 3.7200 | 3.6120 | 3.6400 | 3.6400 | 282,300 |
11 Apr 2024 | 3.7000 | 3.8400 | 3.6300 | 3.6600 | 3.6600 | 571,100 |
10 Apr 2024 | 3.7000 | 3.7400 | 3.6300 | 3.6900 | 3.6900 | 464,600 |
09 Apr 2024 | 3.9100 | 4.0300 | 3.7400 | 3.8400 | 3.8400 | 335,900 |
08 Apr 2024 | 3.7500 | 3.9400 | 3.7300 | 3.8800 | 3.8800 | 508,300 |
05 Apr 2024 | 3.6600 | 3.7250 | 3.6300 | 3.7100 | 3.7100 | 383,200 |
04 Apr 2024 | 3.6000 | 3.6800 | 3.5600 | 3.6600 | 3.6600 | 557,700 |
03 Apr 2024 | 3.4500 | 3.5850 | 3.3800 | 3.5700 | 3.5700 | 376,900 |
02 Apr 2024 | 3.5600 | 3.5900 | 3.4300 | 3.4400 | 3.4400 | 360,100 |
01 Apr 2024 | 3.6400 | 3.6700 | 3.5400 | 3.6400 | 3.6400 | 335,400 |
28 Mar 2024 | 3.6100 | 3.6900 | 3.6000 | 3.6200 | 3.6200 | 458,000 |
27 Mar 2024 | 3.4600 | 3.5900 | 3.3800 | 3.5900 | 3.5900 | 394,400 |
26 Mar 2024 | 3.2200 | 3.5300 | 3.2200 | 3.4300 | 3.4300 | 769,000 |
25 Mar 2024 | 3.0700 | 3.1800 | 3.0550 | 3.1800 | 3.1800 | 351,000 |
22 Mar 2024 | 3.2200 | 3.2420 | 3.1000 | 3.1000 | 3.1000 | 283,400 |
21 Mar 2024 | 3.2000 | 3.2900 | 3.1800 | 3.2500 | 3.2500 | 346,800 |
20 Mar 2024 | 3.0200 | 3.2140 | 2.9900 | 3.1600 | 3.1600 | 790,100 |
19 Mar 2024 | 3.0300 | 3.1600 | 3.0200 | 3.0300 | 3.0300 | 733,500 |
18 Mar 2024 | 3.0700 | 3.1600 | 3.0200 | 3.0300 | 3.0300 | 749,200 |
15 Mar 2024 | 3.1000 | 3.1610 | 2.8700 | 3.0400 | 3.0400 | 2,114,600 |
14 Mar 2024 | 3.2000 | 3.2300 | 3.0300 | 3.1700 | 3.1700 | 1,033,700 |
13 Mar 2024 | 2.8800 | 3.2100 | 2.3100 | 3.0700 | 3.0700 | 4,311,100 |
12 Mar 2024 | 3.4700 | 3.5100 | 3.4300 | 3.4600 | 3.4600 | 605,600 |
11 Mar 2024 | 3.4600 | 3.5550 | 3.4500 | 3.5100 | 3.5100 | 416,700 |
08 Mar 2024 | 3.5700 | 3.6600 | 3.4700 | 3.4700 | 3.4700 | 358,500 |
07 Mar 2024 | 3.5300 | 3.6150 | 3.4850 | 3.5600 | 3.5600 | 614,400 |
06 Mar 2024 | 3.6500 | 3.7200 | 3.4900 | 3.4900 | 3.4900 | 763,300 |
05 Mar 2024 | 3.7700 | 3.8600 | 3.6600 | 3.6700 | 3.6700 | 507,000 |
04 Mar 2024 | 3.8800 | 3.9200 | 3.7100 | 3.8000 | 3.8000 | 751,800 |
01 Mar 2024 | 4.0600 | 4.0600 | 3.8280 | 3.8600 | 3.8600 | 531,100 |
29 Feb 2024 | 4.0900 | 4.1400 | 3.9800 | 4.0000 | 4.0000 | 1,809,200 |
28 Feb 2024 | 4.0400 | 4.2000 | 3.9700 | 4.0000 | 4.0000 | 521,300 |
27 Feb 2024 | 4.1400 | 4.1800 | 3.9100 | 4.0400 | 4.0400 | 545,100 |
26 Feb 2024 | 3.9700 | 4.3050 | 3.9500 | 4.2000 | 4.2000 | 863,000 |
23 Feb 2024 | 4.0500 | 4.0950 | 3.7700 | 3.9900 | 3.9900 | 617,400 |
22 Feb 2024 | 3.8700 | 4.0650 | 3.7600 | 4.0100 | 4.0100 | 526,400 |
21 Feb 2024 | 4.2200 | 4.2290 | 3.8200 | 3.8600 | 3.8600 | 1,048,700 |
20 Feb 2024 | 3.5900 | 4.2200 | 3.5900 | 4.2000 | 4.2000 | 1,756,900 |
16 Feb 2024 | 3.4600 | 3.6100 | 3.4150 | 3.5400 | 3.5400 | 499,200 |
15 Feb 2024 | 3.3500 | 3.5450 | 3.3400 | 3.5200 | 3.5200 | 460,500 |
14 Feb 2024 | 3.3800 | 3.4250 | 3.2750 | 3.3300 | 3.3300 | 494,400 |
13 Feb 2024 | 3.4500 | 3.5100 | 3.2900 | 3.3100 | 3.3100 | 493,100 |
12 Feb 2024 | 3.4900 | 3.7000 | 3.4900 | 3.6400 | 3.6400 | 558,300 |
09 Feb 2024 | 3.4200 | 3.5000 | 3.4150 | 3.4600 | 3.4600 | 530,400 |
08 Feb 2024 | 3.3800 | 3.4800 | 3.3400 | 3.4400 | 3.4400 | 402,800 |
07 Feb 2024 | 3.5500 | 3.5500 | 3.3750 | 3.3800 | 3.3800 | 380,100 |
06 Feb 2024 | 3.3600 | 3.5200 | 3.3050 | 3.5000 | 3.5000 | 487,100 |
05 Feb 2024 | 3.4800 | 3.4900 | 3.3300 | 3.3400 | 3.3400 | 498,800 |
02 Feb 2024 | 3.7500 | 3.7500 | 3.4300 | 3.4700 | 3.4700 | 709,800 |
01 Feb 2024 | 3.7400 | 3.8800 | 3.7000 | 3.8400 | 3.8400 | 450,700 |
31 Jan 2024 | 3.7900 | 3.8900 | 3.6890 | 3.7100 | 3.7100 | 726,500 |
30 Jan 2024 | 3.7500 | 3.8250 | 3.7350 | 3.7900 | 3.7900 | 664,400 |
29 Jan 2024 | 3.7500 | 3.7900 | 3.6400 | 3.7700 | 3.7700 | 672,200 |
26 Jan 2024 | 3.7400 | 3.7900 | 3.7110 | 3.7400 | 3.7400 | 397,200 |
25 Jan 2024 | 3.7000 | 3.8250 | 3.6250 | 3.7000 | 3.7000 | 288,500 |
24 Jan 2024 | 3.8400 | 3.8400 | 3.6300 | 3.6500 | 3.6500 | 350,900 |
23 Jan 2024 | 3.7400 | 3.7800 | 3.6500 | 3.7500 | 3.7500 | 428,500 |
22 Jan 2024 | 3.4900 | 3.7000 | 3.4900 | 3.6800 | 3.6800 | 544,400 |
19 Jan 2024 | 3.4000 | 3.4600 | 3.2720 | 3.4200 | 3.4200 | 523,100 |
18 Jan 2024 | 3.3500 | 3.3800 | 3.2500 | 3.3400 | 3.3400 | 599,600 |
17 Jan 2024 | 3.3600 | 3.4900 | 3.2400 | 3.2700 | 3.2700 | 553,700 |
16 Jan 2024 | 3.4700 | 3.5500 | 3.4300 | 3.4500 | 3.4500 | 473,500 |
12 Jan 2024 | 3.5600 | 3.6950 | 3.4750 | 3.5000 | 3.5000 | 396,700 |
11 Jan 2024 | 3.4600 | 3.5000 | 3.3700 | 3.5000 | 3.5000 | 553,900 |
10 Jan 2024 | 3.5400 | 3.5400 | 3.4150 | 3.5000 | 3.5000 | 495,000 |
09 Jan 2024 | 3.6300 | 3.6300 | 3.4950 | 3.5200 | 3.5200 | 538,500 |
08 Jan 2024 | 3.6400 | 3.7300 | 3.5930 | 3.7000 | 3.7000 | 503,400 |
05 Jan 2024 | 3.7100 | 3.7650 | 3.5900 | 3.6400 | 3.6400 | 599,500 |
04 Jan 2024 | 3.8900 | 3.9200 | 3.6600 | 3.7300 | 3.7300 | 642,200 |
03 Jan 2024 | 3.9800 | 4.0150 | 3.9000 | 3.9100 | 3.9100 | 574,000 |
02 Jan 2024 | 4.0200 | 4.1470 | 3.9700 | 3.9900 | 3.9900 | 386,300 |
29 Dec 2023 | 3.9800 | 4.1100 | 3.9800 | 4.0500 | 4.0500 | 532,300 |
28 Dec 2023 | 4.0200 | 4.1500 | 3.9900 | 4.0000 | 4.0000 | 532,100 |
27 Dec 2023 | 4.0500 | 4.1100 | 3.9900 | 4.0000 | 4.0000 | 702,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |