Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 4.3400 | 4.3400 | 4.1800 | 4.2800 | 4.2800 | 17,376 |
22 May 2024 | 4.2600 | 4.2600 | 4.1800 | 4.2000 | 4.2000 | 19,869 |
21 May 2024 | 4.3100 | 4.3300 | 4.2500 | 4.2600 | 4.2600 | 14,842 |
20 May 2024 | 4.3100 | 4.3700 | 4.3100 | 4.3600 | 4.3600 | 7,740 |
17 May 2024 | 4.3100 | 4.3800 | 4.3000 | 4.3500 | 4.3500 | 14,640 |
16 May 2024 | 4.3500 | 4.4100 | 4.3000 | 4.3400 | 4.3400 | 21,523 |
15 May 2024 | 4.3600 | 4.4100 | 4.3200 | 4.3700 | 4.3700 | 17,092 |
14 May 2024 | 4.4200 | 4.4400 | 4.3300 | 4.3400 | 4.3400 | 34,215 |
13 May 2024 | 4.4000 | 4.4200 | 4.3600 | 4.4200 | 4.4200 | 8,648 |
10 May 2024 | 4.4300 | 4.4600 | 4.3600 | 4.3600 | 4.3600 | 35,913 |
09 May 2024 | 4.3600 | 4.4500 | 4.3600 | 4.3600 | 4.3600 | 17,737 |
08 May 2024 | 4.5000 | 4.5000 | 4.3700 | 4.3900 | 4.3900 | 45,480 |
07 May 2024 | 4.4600 | 4.6000 | 4.4300 | 4.4700 | 4.4700 | 121,091 |
06 May 2024 | 4.5800 | 4.8300 | 4.5700 | 4.7000 | 4.7000 | 141,281 |
03 May 2024 | 4.4600 | 4.5800 | 4.4000 | 4.5800 | 4.5800 | 56,807 |
02 May 2024 | 4.4300 | 4.4600 | 4.3300 | 4.4600 | 4.4600 | 33,076 |
30 Apr 2024 | 4.6000 | 4.6500 | 4.4000 | 4.4100 | 4.4100 | 159,901 |
29 Apr 2024 | 4.5200 | 4.6300 | 4.4600 | 4.5900 | 4.5900 | 85,056 |
26 Apr 2024 | 4.4300 | 4.5000 | 4.4200 | 4.5000 | 4.5000 | 15,284 |
25 Apr 2024 | 4.5600 | 4.6400 | 4.4000 | 4.4100 | 4.4100 | 71,424 |
24 Apr 2024 | 4.5000 | 4.7200 | 4.5000 | 4.6000 | 4.6000 | 176,814 |
23 Apr 2024 | 4.4800 | 4.5000 | 4.4200 | 4.4600 | 4.4600 | 26,678 |
22 Apr 2024 | 4.4800 | 4.5000 | 4.3800 | 4.4100 | 4.4100 | 10,523 |
19 Apr 2024 | 4.4100 | 4.5000 | 4.3500 | 4.4000 | 4.4000 | 17,115 |
18 Apr 2024 | 4.4100 | 4.5500 | 4.3500 | 4.4400 | 4.4400 | 24,060 |
17 Apr 2024 | 4.5000 | 4.6800 | 4.4100 | 4.4100 | 4.4100 | 20,095 |
16 Apr 2024 | 4.5000 | 4.6200 | 4.4400 | 4.5000 | 4.5000 | 23,289 |
15 Apr 2024 | 4.4800 | 4.5700 | 4.4800 | 4.5400 | 4.5400 | 16,682 |
12 Apr 2024 | 4.5000 | 4.6800 | 4.5000 | 4.5200 | 4.5200 | 43,050 |
11 Apr 2024 | 4.5000 | 4.5800 | 4.4600 | 4.5100 | 4.5100 | 12,386 |
10 Apr 2024 | 4.4900 | 4.6400 | 4.4900 | 4.5200 | 4.5200 | 47,375 |
09 Apr 2024 | 4.4900 | 4.5100 | 4.4800 | 4.5000 | 4.5000 | 9,008 |
08 Apr 2024 | 4.5000 | 4.6000 | 4.4600 | 4.5500 | 4.5500 | 13,401 |
05 Apr 2024 | 4.5000 | 4.5600 | 4.4400 | 4.5000 | 4.5000 | 54,813 |
04 Apr 2024 | 4.5400 | 4.5900 | 4.4800 | 4.5600 | 4.5600 | 41,380 |
03 Apr 2024 | 4.5300 | 4.6300 | 4.4500 | 4.6100 | 4.6100 | 28,594 |
02 Apr 2024 | 4.6200 | 4.6400 | 4.5100 | 4.5300 | 4.5300 | 45,376 |
28 Mar 2024 | 4.7500 | 4.7500 | 4.6100 | 4.7000 | 4.7000 | 43,981 |
27 Mar 2024 | 4.7500 | 4.7500 | 4.6800 | 4.7500 | 4.7500 | 44,772 |
26 Mar 2024 | 4.6700 | 4.8400 | 4.6500 | 4.6900 | 4.6900 | 121,938 |
25 Mar 2024 | 4.7500 | 4.7500 | 4.6500 | 4.6900 | 4.6900 | 35,125 |
22 Mar 2024 | 4.6700 | 4.7500 | 4.6500 | 4.7500 | 4.7500 | 42,102 |
21 Mar 2024 | 4.7500 | 4.8000 | 4.6800 | 4.7300 | 4.7300 | 27,189 |
20 Mar 2024 | 4.7500 | 4.8500 | 4.7000 | 4.7500 | 4.7500 | 17,796 |
19 Mar 2024 | 4.7300 | 4.8200 | 4.6700 | 4.8200 | 4.8200 | 21,072 |
18 Mar 2024 | 4.8200 | 4.8500 | 4.7000 | 4.7300 | 4.7300 | 75,156 |
15 Mar 2024 | 4.9800 | 5.1000 | 4.8400 | 4.8900 | 4.8900 | 195,709 |
14 Mar 2024 | 4.7300 | 4.8200 | 4.6000 | 4.7700 | 4.7700 | 33,331 |
13 Mar 2024 | 4.7300 | 4.8500 | 4.7300 | 4.7900 | 4.7900 | 7,146 |
12 Mar 2024 | 4.8500 | 4.9400 | 4.7200 | 4.7200 | 4.7200 | 43,554 |
11 Mar 2024 | 4.8800 | 4.9400 | 4.8200 | 4.9000 | 4.9000 | 15,184 |
08 Mar 2024 | 4.8400 | 4.9400 | 4.6200 | 4.9400 | 4.9400 | 53,379 |
07 Mar 2024 | 4.9500 | 4.9600 | 4.8100 | 4.8100 | 4.8100 | 55,130 |
06 Mar 2024 | 5.0600 | 5.0600 | 4.9700 | 4.9900 | 4.9900 | 20,455 |
05 Mar 2024 | 5.0600 | 5.1000 | 4.9100 | 5.0600 | 5.0600 | 51,373 |
04 Mar 2024 | 4.8900 | 5.1600 | 4.8300 | 5.0000 | 5.0000 | 61,478 |
01 Mar 2024 | 4.9700 | 5.0200 | 4.8100 | 4.8100 | 4.8100 | 41,814 |
29 Feb 2024 | 5.0000 | 5.0600 | 4.8200 | 4.9100 | 4.9100 | 69,784 |
28 Feb 2024 | 5.2800 | 5.2800 | 4.9800 | 5.0400 | 5.0400 | 99,946 |
27 Feb 2024 | 4.9900 | 5.3400 | 4.9500 | 5.2200 | 5.2200 | 246,827 |
26 Feb 2024 | 4.8700 | 5.3600 | 4.7000 | 4.9400 | 4.9400 | 405,957 |
23 Feb 2024 | 4.3300 | 4.9400 | 4.3300 | 4.9400 | 4.9400 | 242,918 |
22 Feb 2024 | 4.3500 | 4.3900 | 4.2700 | 4.3200 | 4.3200 | 47,149 |
21 Feb 2024 | 4.2500 | 4.4300 | 4.2500 | 4.3500 | 4.3500 | 39,176 |
20 Feb 2024 | 4.2000 | 4.2800 | 4.2000 | 4.2500 | 4.2500 | 17,604 |
19 Feb 2024 | 4.2000 | 4.2400 | 4.1600 | 4.2300 | 4.2300 | 15,435 |
16 Feb 2024 | 4.2000 | 4.2200 | 4.1600 | 4.2100 | 4.2100 | 11,307 |
15 Feb 2024 | 4.2000 | 4.2800 | 4.1500 | 4.2200 | 4.2200 | 23,723 |
14 Feb 2024 | 4.1900 | 4.2600 | 4.1400 | 4.2600 | 4.2600 | 21,592 |
13 Feb 2024 | 4.1000 | 4.2700 | 4.1000 | 4.1600 | 4.1600 | 37,600 |
12 Feb 2024 | 4.1000 | 4.2200 | 4.0700 | 4.1700 | 4.1700 | 44,157 |
09 Feb 2024 | 4.0900 | 4.1100 | 3.9900 | 4.0600 | 4.0600 | 24,297 |
08 Feb 2024 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | 4.1000 | 454 |
07 Feb 2024 | 4.0400 | 4.1100 | 4.0100 | 4.1100 | 4.1100 | 6,234 |
06 Feb 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 442 |
05 Feb 2024 | 4.0400 | 4.1100 | 4.0400 | 4.0400 | 4.0400 | 6,781 |
02 Feb 2024 | 4.0500 | 4.0800 | 4.0400 | 4.0400 | 4.0400 | 3,407 |
01 Feb 2024 | 4.1100 | 4.1100 | 4.0500 | 4.0900 | 4.0900 | 12,683 |
31 Jan 2024 | 4.1100 | 4.1100 | 4.0500 | 4.1100 | 4.1100 | 12,067 |
30 Jan 2024 | 4.1000 | 4.1100 | 4.0400 | 4.1000 | 4.1000 | 15,949 |
29 Jan 2024 | 4.0500 | 4.1100 | 4.0400 | 4.1000 | 4.1000 | 14,370 |
26 Jan 2024 | 4.1300 | 4.1300 | 4.0500 | 4.0800 | 4.0800 | 9,294 |
25 Jan 2024 | 4.1500 | 4.2300 | 4.0000 | 4.1300 | 4.1300 | 22,899 |
24 Jan 2024 | 4.0500 | 4.1900 | 4.0400 | 4.1900 | 4.1900 | 32,852 |
23 Jan 2024 | 4.0500 | 4.1100 | 4.0400 | 4.0500 | 4.0500 | 11,555 |
22 Jan 2024 | 4.0500 | 4.1300 | 4.0300 | 4.0900 | 4.0900 | 7,867 |
19 Jan 2024 | 4.0400 | 4.1300 | 4.0000 | 4.0600 | 4.0600 | 11,194 |
18 Jan 2024 | 3.9600 | 4.0500 | 3.9600 | 4.0000 | 4.0000 | 9,905 |
17 Jan 2024 | 4.0300 | 4.0300 | 3.8400 | 3.9600 | 3.9600 | 12,643 |
16 Jan 2024 | 3.9500 | 3.9500 | 3.8700 | 3.9400 | 3.9400 | 5,387 |
15 Jan 2024 | 4.0200 | 4.0200 | 3.9300 | 3.9500 | 3.9500 | 7,224 |
12 Jan 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 1,500 |
11 Jan 2024 | 4.0300 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 10,936 |
10 Jan 2024 | 4.1200 | 4.1300 | 4.0700 | 4.0700 | 4.0700 | 350 |
09 Jan 2024 | 4.0700 | 4.1500 | 4.0600 | 4.1200 | 4.1200 | 5,939 |
08 Jan 2024 | 4.0600 | 4.0600 | 3.9800 | 4.0400 | 4.0400 | 19,650 |
05 Jan 2024 | 4.0900 | 4.1300 | 4.0200 | 4.0900 | 4.0900 | 5,315 |
04 Jan 2024 | 4.0900 | 4.1100 | 4.0700 | 4.0800 | 4.0800 | 6,430 |
03 Jan 2024 | 4.1200 | 4.1400 | 4.0400 | 4.0400 | 4.0400 | 9,475 |
02 Jan 2024 | 4.1000 | 4.1500 | 4.1000 | 4.1400 | 4.1400 | 42,641 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |