Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 4.3500 | 4.5400 | 4.2600 | 4.5000 | 4.5000 | 116,400 |
13 Jun 2024 | 4.4300 | 4.4800 | 4.3500 | 4.3500 | 4.3500 | 59,600 |
12 Jun 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 100,900 |
11 Jun 2024 | 4.5200 | 4.5300 | 4.4200 | 4.4300 | 4.4300 | 93,100 |
10 Jun 2024 | 4.6000 | 4.6100 | 4.5400 | 4.5400 | 4.5400 | 39,400 |
07 Jun 2024 | 4.5800 | 4.6100 | 4.5600 | 4.5900 | 4.5900 | 58,000 |
06 Jun 2024 | 4.6600 | 4.6600 | 4.5600 | 4.5800 | 4.5800 | 32,600 |
05 Jun 2024 | 4.7400 | 4.7400 | 4.6000 | 4.6600 | 4.6600 | 105,900 |
04 Jun 2024 | 4.8600 | 4.8700 | 4.6300 | 4.7400 | 4.7400 | 151,500 |
03 Jun 2024 | 4.9000 | 4.9200 | 4.8200 | 4.8700 | 4.8700 | 66,000 |
31 May 2024 | 4.8400 | 4.8750 | 4.8000 | 4.8300 | 4.8300 | 71,200 |
30 May 2024 | 4.9900 | 4.9900 | 4.8000 | 4.8000 | 4.8000 | 61,900 |
29 May 2024 | 4.8200 | 5.0200 | 4.7350 | 4.9700 | 4.9700 | 223,600 |
28 May 2024 | 4.8900 | 5.0500 | 4.8900 | 5.0300 | 5.0300 | 185,500 |
24 May 2024 | 4.8400 | 4.8700 | 4.8100 | 4.8200 | 4.8200 | 40,300 |
23 May 2024 | 4.8700 | 4.8700 | 4.8300 | 4.8600 | 4.8600 | 40,700 |
22 May 2024 | 4.8900 | 4.9400 | 4.8400 | 4.8500 | 4.8500 | 46,600 |
21 May 2024 | 5.0000 | 5.0740 | 4.8350 | 4.9000 | 4.9000 | 94,900 |
20 May 2024 | 4.9200 | 5.1600 | 4.9100 | 5.0000 | 5.0000 | 131,100 |
17 May 2024 | 4.8600 | 4.9500 | 4.8600 | 4.9500 | 4.9500 | 63,100 |
16 May 2024 | 4.9300 | 4.9400 | 4.8210 | 4.8650 | 4.8650 | 57,300 |
15 May 2024 | 4.9500 | 4.9500 | 4.8800 | 4.9000 | 4.9000 | 55,900 |
14 May 2024 | 4.9400 | 4.9400 | 4.8700 | 4.9000 | 4.9000 | 66,000 |
13 May 2024 | 5.0700 | 5.0900 | 4.5200 | 4.8800 | 4.8800 | 160,800 |
10 May 2024 | 5.1000 | 5.1800 | 5.0200 | 5.0700 | 5.0700 | 45,700 |
09 May 2024 | 4.9100 | 5.0600 | 4.9000 | 5.0000 | 5.0000 | 72,400 |
08 May 2024 | 4.8500 | 5.0800 | 4.8200 | 4.9500 | 4.9500 | 227,700 |
07 May 2024 | 4.9200 | 4.9900 | 4.8400 | 4.8800 | 4.8800 | 66,500 |
06 May 2024 | 4.9000 | 4.9900 | 4.8200 | 4.8800 | 4.8800 | 50,400 |
03 May 2024 | 4.8700 | 4.9400 | 4.7800 | 4.9000 | 4.9000 | 47,500 |
02 May 2024 | 4.6400 | 4.8900 | 4.6400 | 4.8300 | 4.8300 | 65,000 |
01 May 2024 | 4.6700 | 4.7200 | 4.5700 | 4.5900 | 4.5900 | 49,900 |
30 Apr 2024 | 4.8300 | 4.8300 | 4.6800 | 4.6800 | 4.6800 | 26,500 |
29 Apr 2024 | 4.6600 | 4.8700 | 4.6500 | 4.8600 | 4.8600 | 40,300 |
26 Apr 2024 | 4.5900 | 4.6850 | 4.5900 | 4.6400 | 4.6400 | 43,600 |
25 Apr 2024 | 4.6300 | 4.7100 | 4.5300 | 4.6200 | 4.6200 | 25,700 |
24 Apr 2024 | 4.5500 | 4.7100 | 4.5500 | 4.6500 | 4.6500 | 38,000 |
23 Apr 2024 | 4.5200 | 4.7600 | 4.5200 | 4.6000 | 4.6000 | 58,800 |
22 Apr 2024 | 4.6700 | 4.6700 | 4.5000 | 4.5300 | 4.5300 | 76,800 |
19 Apr 2024 | 4.7000 | 4.7800 | 4.6400 | 4.6850 | 4.6850 | 53,300 |
18 Apr 2024 | 4.7200 | 4.8000 | 4.6350 | 4.7000 | 4.7000 | 76,300 |
17 Apr 2024 | 4.7800 | 4.8400 | 4.7200 | 4.7300 | 4.7300 | 32,000 |
16 Apr 2024 | 4.7400 | 4.8000 | 4.7300 | 4.7400 | 4.7400 | 39,600 |
15 Apr 2024 | 4.7800 | 4.8900 | 4.7400 | 4.7500 | 4.7500 | 50,100 |
12 Apr 2024 | 4.8500 | 4.9900 | 4.7300 | 4.7700 | 4.7700 | 86,600 |
11 Apr 2024 | 4.9000 | 4.9380 | 4.8600 | 4.8800 | 4.8800 | 43,000 |
10 Apr 2024 | 4.9800 | 4.9800 | 4.8800 | 4.9400 | 4.9400 | 24,300 |
09 Apr 2024 | 4.9100 | 4.9900 | 4.8000 | 4.9600 | 4.9600 | 31,200 |
08 Apr 2024 | 4.9500 | 4.9500 | 4.8900 | 4.9100 | 4.9100 | 14,700 |
05 Apr 2024 | 4.9100 | 4.9900 | 4.8100 | 4.9000 | 4.9000 | 51,200 |
04 Apr 2024 | 4.7700 | 4.9400 | 4.7700 | 4.8600 | 4.8600 | 42,200 |
03 Apr 2024 | 4.8700 | 4.9100 | 4.7800 | 4.8100 | 4.8100 | 37,600 |
02 Apr 2024 | 4.9900 | 4.9900 | 4.7400 | 4.8700 | 4.8700 | 147,600 |
01 Apr 2024 | 5.0300 | 5.0500 | 4.8900 | 4.9100 | 4.9100 | 54,600 |
28 Mar 2024 | 4.8500 | 5.0450 | 4.7800 | 5.0200 | 5.0200 | 110,200 |
27 Mar 2024 | 4.8200 | 4.9050 | 4.7800 | 4.8100 | 4.8100 | 141,500 |
26 Mar 2024 | 4.8900 | 4.9160 | 4.7500 | 4.8000 | 4.8000 | 39,100 |
25 Mar 2024 | 4.9900 | 4.9900 | 4.8300 | 4.8300 | 4.8300 | 109,800 |
22 Mar 2024 | 4.9800 | 4.9800 | 4.8200 | 4.9600 | 4.9600 | 59,500 |
21 Mar 2024 | 4.9000 | 4.9750 | 4.7200 | 4.9200 | 4.9200 | 78,200 |
20 Mar 2024 | 4.8400 | 4.9900 | 4.7600 | 4.9600 | 4.9600 | 74,100 |
19 Mar 2024 | 4.7600 | 4.8800 | 4.7200 | 4.7600 | 4.7600 | 104,900 |
18 Mar 2024 | 4.8300 | 4.8800 | 4.5500 | 4.8200 | 4.8200 | 111,100 |
15 Mar 2024 | 4.8800 | 4.9000 | 4.7600 | 4.9000 | 4.9000 | 134,500 |
14 Mar 2024 | 4.6900 | 4.8500 | 4.4300 | 4.8400 | 4.8400 | 237,400 |
13 Mar 2024 | 4.7600 | 4.9300 | 4.7500 | 4.9100 | 4.9100 | 64,100 |
12 Mar 2024 | 4.8000 | 4.8600 | 4.7450 | 4.7500 | 4.7500 | 34,700 |
11 Mar 2024 | 4.8000 | 4.9230 | 4.7400 | 4.8000 | 4.8000 | 56,700 |
08 Mar 2024 | 4.7300 | 4.8200 | 4.7300 | 4.8000 | 4.8000 | 34,700 |
07 Mar 2024 | 4.7000 | 4.7900 | 4.7000 | 4.7200 | 4.7200 | 45,300 |
06 Mar 2024 | 4.8000 | 4.8700 | 4.7200 | 4.7200 | 4.7200 | 27,700 |
05 Mar 2024 | 4.7300 | 4.8100 | 4.7000 | 4.7600 | 4.7600 | 141,200 |
04 Mar 2024 | 4.7700 | 4.7900 | 4.7240 | 4.7600 | 4.7600 | 56,200 |
01 Mar 2024 | 4.8200 | 4.8300 | 4.7600 | 4.7600 | 4.7600 | 37,700 |
29 Feb 2024 | 4.8300 | 4.8700 | 4.7800 | 4.7800 | 4.7800 | 31,800 |
28 Feb 2024 | 4.7500 | 4.8500 | 4.7500 | 4.8000 | 4.8000 | 13,700 |
27 Feb 2024 | 4.8100 | 4.8300 | 4.7500 | 4.7800 | 4.7800 | 20,400 |
26 Feb 2024 | 4.8800 | 4.8800 | 4.8000 | 4.8300 | 4.8300 | 20,600 |
23 Feb 2024 | 4.9100 | 4.9100 | 4.8500 | 4.8500 | 4.8500 | 25,200 |
22 Feb 2024 | 4.9350 | 4.9500 | 4.8700 | 4.8700 | 4.8700 | 13,100 |
21 Feb 2024 | 4.8900 | 4.9900 | 4.8200 | 4.9100 | 4.9100 | 57,300 |
20 Feb 2024 | 5.0200 | 5.0800 | 4.9000 | 4.9100 | 4.9100 | 20,100 |
16 Feb 2024 | 4.9800 | 5.0800 | 4.9300 | 4.9900 | 4.9900 | 68,400 |
15 Feb 2024 | 4.8500 | 5.0200 | 4.8500 | 4.9600 | 4.9600 | 31,400 |
14 Feb 2024 | 4.7500 | 4.9000 | 4.7150 | 4.9000 | 4.9000 | 28,100 |
13 Feb 2024 | 4.8200 | 5.0000 | 4.7400 | 4.7400 | 4.7400 | 56,300 |
12 Feb 2024 | 4.7100 | 4.9650 | 4.6900 | 4.8900 | 4.8900 | 71,200 |
09 Feb 2024 | 4.6400 | 4.7350 | 4.6400 | 4.7000 | 4.7000 | 131,100 |
08 Feb 2024 | 4.7600 | 4.8100 | 4.6500 | 4.6800 | 4.6800 | 62,400 |
07 Feb 2024 | 4.8200 | 4.8900 | 4.6600 | 4.6900 | 4.6900 | 97,200 |
06 Feb 2024 | 4.6840 | 4.9000 | 4.6700 | 4.8200 | 4.8200 | 59,500 |
05 Feb 2024 | 4.6500 | 4.8400 | 4.5600 | 4.6800 | 4.6800 | 55,100 |
02 Feb 2024 | 4.7600 | 4.7700 | 4.5600 | 4.6400 | 4.6400 | 93,900 |
01 Feb 2024 | 4.8300 | 4.8600 | 4.7200 | 4.7600 | 4.7600 | 97,700 |
31 Jan 2024 | 4.9500 | 4.9700 | 4.8300 | 4.8400 | 4.8400 | 50,800 |
30 Jan 2024 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 18,700 |
29 Jan 2024 | 4.9700 | 5.0400 | 4.9190 | 5.0150 | 5.0150 | 67,300 |
26 Jan 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9700 | 4.9700 | 26,600 |
25 Jan 2024 | 4.9900 | 5.0900 | 4.9200 | 4.9800 | 4.9800 | 53,200 |
24 Jan 2024 | 4.9600 | 5.0400 | 4.9000 | 4.9400 | 4.9400 | 17,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |