Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 4.8000 | 4.8700 | 4.7750 | 4.8400 | 4.8400 | 26,800 |
30 May 2024 | 4.7600 | 4.8880 | 4.7500 | 4.8000 | 4.8000 | 10,300 |
29 May 2024 | 4.8700 | 4.8700 | 4.7500 | 4.7500 | 4.7500 | 31,800 |
28 May 2024 | 4.9400 | 4.9400 | 4.8000 | 4.8300 | 4.8300 | 32,400 |
24 May 2024 | 4.9300 | 5.0800 | 4.9200 | 4.9600 | 4.9600 | 60,700 |
23 May 2024 | 5.2500 | 5.2500 | 4.9100 | 4.9100 | 4.9100 | 50,000 |
22 May 2024 | 5.3700 | 5.3800 | 5.2500 | 5.2500 | 5.2500 | 32,500 |
21 May 2024 | 5.4000 | 5.4130 | 5.2800 | 5.3500 | 5.3500 | 44,600 |
20 May 2024 | 5.7000 | 5.7000 | 5.3700 | 5.3700 | 5.3700 | 58,700 |
17 May 2024 | 5.8200 | 6.0000 | 5.6000 | 5.6000 | 5.6000 | 202,100 |
16 May 2024 | 5.5500 | 6.0800 | 5.5500 | 5.7900 | 5.7900 | 193,500 |
15 May 2024 | 5.7500 | 5.7500 | 5.5600 | 5.6500 | 5.6500 | 23,300 |
14 May 2024 | 5.6300 | 5.6900 | 5.5600 | 5.6800 | 5.6800 | 19,800 |
13 May 2024 | 5.4800 | 5.5680 | 5.3900 | 5.5200 | 5.5200 | 34,000 |
10 May 2024 | 5.5500 | 5.5500 | 5.3500 | 5.4400 | 5.4400 | 18,500 |
09 May 2024 | 5.3800 | 5.5300 | 5.3800 | 5.5200 | 5.5200 | 7,100 |
08 May 2024 | 5.2800 | 5.3900 | 5.2620 | 5.3400 | 5.3400 | 17,600 |
07 May 2024 | 5.6800 | 5.6800 | 5.2800 | 5.3300 | 5.3300 | 64,300 |
06 May 2024 | 5.7000 | 5.8100 | 5.5500 | 5.5500 | 5.5500 | 28,000 |
03 May 2024 | 5.7700 | 5.7700 | 5.5900 | 5.6400 | 5.6400 | 24,900 |
02 May 2024 | 5.6600 | 5.8190 | 5.5650 | 5.6700 | 5.6700 | 21,200 |
01 May 2024 | 6.4800 | 6.4800 | 5.5500 | 5.6100 | 5.6100 | 204,100 |
30 Apr 2024 | 5.1800 | 6.4500 | 5.1200 | 6.4350 | 6.4350 | 237,700 |
29 Apr 2024 | 5.0800 | 5.1700 | 4.9940 | 5.1300 | 5.1300 | 32,700 |
26 Apr 2024 | 4.9800 | 5.1400 | 4.9800 | 5.0800 | 5.0800 | 37,900 |
25 Apr 2024 | 5.1400 | 5.1400 | 4.9500 | 4.9940 | 4.9940 | 15,900 |
24 Apr 2024 | 5.1700 | 5.2100 | 5.0600 | 5.1800 | 5.1800 | 8,200 |
23 Apr 2024 | 5.0700 | 5.2100 | 5.0400 | 5.1200 | 5.1200 | 43,900 |
22 Apr 2024 | 5.0700 | 5.0700 | 4.9100 | 5.0130 | 5.0130 | 14,900 |
19 Apr 2024 | 5.1600 | 5.2320 | 5.0600 | 5.0600 | 5.0600 | 5,000 |
18 Apr 2024 | 5.3400 | 5.3500 | 5.1820 | 5.2000 | 5.2000 | 9,600 |
17 Apr 2024 | 5.2000 | 5.3400 | 5.1100 | 5.3100 | 5.3100 | 53,000 |
16 Apr 2024 | 5.1500 | 5.1980 | 5.0210 | 5.1300 | 5.1300 | 7,800 |
15 Apr 2024 | 5.2600 | 5.2600 | 5.0500 | 5.1300 | 5.1300 | 33,400 |
12 Apr 2024 | 5.5200 | 5.5500 | 5.1300 | 5.2500 | 5.2500 | 34,700 |
11 Apr 2024 | 5.5500 | 5.6300 | 5.3700 | 5.5800 | 5.5800 | 28,400 |
10 Apr 2024 | 5.6400 | 5.7700 | 5.6000 | 5.6000 | 5.6000 | 29,300 |
09 Apr 2024 | 5.8200 | 5.8200 | 5.6190 | 5.7600 | 5.7600 | 39,500 |
08 Apr 2024 | 5.8300 | 6.0700 | 5.8000 | 5.9400 | 5.9400 | 28,800 |
05 Apr 2024 | 5.6200 | 5.9400 | 5.6200 | 5.9100 | 5.9100 | 35,400 |
04 Apr 2024 | 6.2200 | 6.4000 | 5.5700 | 5.6500 | 5.6500 | 106,500 |
03 Apr 2024 | 5.7800 | 6.2200 | 5.7800 | 6.2100 | 6.2100 | 63,700 |
02 Apr 2024 | 5.9000 | 6.0200 | 5.8600 | 5.8800 | 5.8800 | 66,500 |
01 Apr 2024 | 5.8500 | 5.9300 | 5.7600 | 5.8900 | 5.8900 | 27,000 |
28 Mar 2024 | 5.9400 | 5.9880 | 5.7300 | 5.7700 | 5.7700 | 89,500 |
27 Mar 2024 | 5.5300 | 5.9000 | 5.4800 | 5.8900 | 5.8900 | 31,200 |
26 Mar 2024 | 5.3500 | 5.6060 | 5.3500 | 5.4900 | 5.4900 | 26,800 |
25 Mar 2024 | 5.5100 | 5.6200 | 5.2700 | 5.3000 | 5.3000 | 105,800 |
22 Mar 2024 | 5.4500 | 5.5630 | 5.3700 | 5.4800 | 5.4800 | 65,100 |
21 Mar 2024 | 5.0600 | 5.4100 | 5.0400 | 5.3600 | 5.3600 | 47,800 |
20 Mar 2024 | 5.1900 | 5.1900 | 5.0600 | 5.0800 | 5.0800 | 12,400 |
19 Mar 2024 | 5.2300 | 5.2300 | 5.0900 | 5.1100 | 5.1100 | 35,300 |
18 Mar 2024 | 5.0100 | 5.2300 | 5.0100 | 5.2100 | 5.2100 | 73,500 |
15 Mar 2024 | 4.4400 | 4.9500 | 4.4400 | 4.8700 | 4.8700 | 16,000 |
14 Mar 2024 | 4.4600 | 4.5000 | 4.3800 | 4.4200 | 4.4200 | 12,300 |
13 Mar 2024 | 4.4300 | 4.4900 | 4.4000 | 4.4700 | 4.4700 | 52,800 |
12 Mar 2024 | 4.4200 | 4.4200 | 4.3500 | 4.3800 | 4.3800 | 14,200 |
11 Mar 2024 | 4.5400 | 4.5630 | 4.3500 | 4.3650 | 4.3650 | 11,000 |
08 Mar 2024 | 4.5900 | 4.6760 | 4.5300 | 4.5800 | 4.5800 | 29,900 |
07 Mar 2024 | 4.5500 | 4.6000 | 4.4300 | 4.5200 | 4.5200 | 42,600 |
06 Mar 2024 | 4.8000 | 4.8000 | 4.5600 | 4.5700 | 4.5700 | 17,700 |
05 Mar 2024 | 4.7300 | 4.8400 | 4.6300 | 4.7100 | 4.7100 | 21,200 |
04 Mar 2024 | 4.8800 | 4.9000 | 4.7500 | 4.7500 | 4.7500 | 20,500 |
01 Mar 2024 | 4.8500 | 4.9300 | 4.7800 | 4.8700 | 4.8700 | 14,300 |
29 Feb 2024 | 4.8300 | 5.0000 | 4.7500 | 4.8300 | 4.8300 | 24,100 |
28 Feb 2024 | 4.8700 | 4.9800 | 4.8200 | 4.8200 | 4.8200 | 19,800 |
27 Feb 2024 | 4.9900 | 5.0490 | 4.9000 | 4.9000 | 4.9000 | 25,500 |
26 Feb 2024 | 5.0700 | 5.1560 | 4.9000 | 4.9720 | 4.9720 | 14,600 |
23 Feb 2024 | 4.9600 | 5.1510 | 4.9600 | 5.1000 | 5.1000 | 20,400 |
22 Feb 2024 | 4.8000 | 4.9500 | 4.8000 | 4.9300 | 4.9300 | 64,500 |
21 Feb 2024 | 4.8200 | 4.8600 | 4.7900 | 4.8000 | 4.8000 | 17,100 |
20 Feb 2024 | 4.8900 | 4.8900 | 4.7900 | 4.8100 | 4.8100 | 19,200 |
16 Feb 2024 | 4.9000 | 4.9600 | 4.8330 | 4.9600 | 4.9600 | 24,100 |
15 Feb 2024 | 4.7800 | 5.0200 | 4.7800 | 4.9400 | 4.9400 | 21,000 |
14 Feb 2024 | 4.8200 | 4.8400 | 4.6500 | 4.7900 | 4.7900 | 38,800 |
13 Feb 2024 | 4.9000 | 4.9200 | 4.7000 | 4.7000 | 4.7000 | 72,300 |
12 Feb 2024 | 5.2100 | 5.2120 | 4.8800 | 4.9600 | 4.9600 | 49,800 |
09 Feb 2024 | 5.2900 | 5.2900 | 5.2000 | 5.2200 | 5.2200 | 44,700 |
08 Feb 2024 | 5.3500 | 5.3500 | 5.1800 | 5.3100 | 5.3100 | 8,800 |
07 Feb 2024 | 5.5400 | 5.5400 | 5.3500 | 5.3500 | 5.3500 | 65,000 |
06 Feb 2024 | 5.3200 | 5.5790 | 5.2800 | 5.5500 | 5.5500 | 49,800 |
05 Feb 2024 | 5.5000 | 5.5000 | 5.2100 | 5.2700 | 5.2700 | 29,900 |
02 Feb 2024 | 5.4400 | 5.5160 | 5.2500 | 5.4800 | 5.4800 | 57,300 |
01 Feb 2024 | 5.1700 | 5.4390 | 5.1110 | 5.3800 | 5.3800 | 55,300 |
31 Jan 2024 | 5.1200 | 5.1550 | 5.0000 | 5.0100 | 5.0100 | 22,300 |
30 Jan 2024 | 5.1200 | 5.2380 | 5.0500 | 5.1600 | 5.1600 | 26,000 |
29 Jan 2024 | 4.9600 | 5.0980 | 4.8900 | 5.0700 | 5.0700 | 13,000 |
26 Jan 2024 | 5.0300 | 5.0890 | 4.9200 | 4.9700 | 4.9700 | 48,100 |
25 Jan 2024 | 4.9800 | 5.0200 | 4.9000 | 5.0100 | 5.0100 | 16,800 |
24 Jan 2024 | 4.8500 | 5.0300 | 4.7700 | 4.9800 | 4.9800 | 25,300 |
23 Jan 2024 | 4.7900 | 4.8800 | 4.7700 | 4.8100 | 4.8100 | 17,000 |
22 Jan 2024 | 4.8100 | 4.8840 | 4.7200 | 4.8200 | 4.8200 | 66,300 |
19 Jan 2024 | 4.5700 | 4.7900 | 4.4300 | 4.7800 | 4.7800 | 58,800 |
18 Jan 2024 | 4.8500 | 4.8600 | 4.5600 | 4.5700 | 4.5700 | 51,400 |
17 Jan 2024 | 4.9600 | 5.0000 | 4.7500 | 4.7900 | 4.7900 | 60,400 |
16 Jan 2024 | 4.7300 | 5.0000 | 4.7300 | 4.9400 | 4.9400 | 65,600 |
12 Jan 2024 | 4.3600 | 4.6500 | 4.3600 | 4.6100 | 4.6100 | 34,900 |
11 Jan 2024 | 4.3500 | 4.4100 | 4.2700 | 4.3700 | 4.3700 | 40,300 |
10 Jan 2024 | 4.4100 | 4.4600 | 4.3200 | 4.3300 | 4.3300 | 106,600 |
09 Jan 2024 | 4.6700 | 4.6700 | 4.4010 | 4.4400 | 4.4400 | 38,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |