Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 3.7700 | 3.7700 | 3.5200 | 3.5200 | 3.5200 | 29,700 |
17 May 2024 | 3.7500 | 3.8900 | 3.7500 | 3.7500 | 3.7500 | 20,300 |
16 May 2024 | 3.7600 | 3.8100 | 3.7500 | 3.7500 | 3.7500 | 3,200 |
15 May 2024 | 3.8000 | 3.8400 | 3.7500 | 3.7800 | 3.7800 | 11,000 |
14 May 2024 | 3.7000 | 3.8300 | 3.7000 | 3.8000 | 3.8000 | 27,200 |
13 May 2024 | 3.8000 | 3.8100 | 3.7000 | 3.7000 | 3.7000 | 9,700 |
10 May 2024 | 3.7400 | 3.8700 | 3.7400 | 3.8400 | 3.8400 | 42,000 |
09 May 2024 | 3.8400 | 3.8400 | 3.7100 | 3.7900 | 3.7900 | 26,600 |
08 May 2024 | 3.7200 | 3.8900 | 3.7000 | 3.8700 | 3.8700 | 120,100 |
07 May 2024 | 4.4800 | 4.4800 | 3.9000 | 3.9200 | 3.9200 | 114,800 |
06 May 2024 | 5.2300 | 5.4700 | 5.1500 | 5.1500 | 5.1500 | 19,500 |
03 May 2024 | 5.2500 | 5.2500 | 5.1800 | 5.1800 | 5.1800 | 9,200 |
02 May 2024 | 5.2400 | 5.2400 | 5.1200 | 5.1800 | 5.1800 | 4,100 |
01 May 2024 | 5.2900 | 5.3800 | 5.0200 | 5.2200 | 5.2200 | 14,900 |
30 Apr 2024 | 4.9700 | 5.3500 | 4.7800 | 5.3500 | 5.3500 | 86,300 |
29 Apr 2024 | 4.9800 | 5.0400 | 4.8500 | 4.9100 | 4.9100 | 12,100 |
26 Apr 2024 | 4.8000 | 4.9500 | 4.7300 | 4.9000 | 4.9000 | 19,800 |
25 Apr 2024 | 4.5600 | 4.8000 | 4.5000 | 4.7300 | 4.7300 | 49,000 |
24 Apr 2024 | 4.5900 | 4.7800 | 4.5100 | 4.6700 | 4.6700 | 33,500 |
23 Apr 2024 | 4.7700 | 4.7900 | 4.5500 | 4.5500 | 4.5500 | 43,100 |
22 Apr 2024 | 4.6500 | 4.8500 | 4.5800 | 4.8100 | 4.8100 | 25,300 |
19 Apr 2024 | 4.6600 | 4.7500 | 4.5600 | 4.6500 | 4.6500 | 11,000 |
18 Apr 2024 | 4.7100 | 4.8100 | 4.5300 | 4.6600 | 4.6600 | 23,100 |
17 Apr 2024 | 4.8500 | 4.9000 | 4.7800 | 4.7800 | 4.7800 | 3,700 |
16 Apr 2024 | 4.8800 | 4.9900 | 4.8000 | 4.8900 | 4.8900 | 12,400 |
15 Apr 2024 | 4.8100 | 4.8900 | 4.8100 | 4.8200 | 4.8200 | 9,200 |
12 Apr 2024 | 4.9400 | 4.9400 | 4.8000 | 4.8100 | 4.8100 | 4,400 |
11 Apr 2024 | 4.8100 | 4.9200 | 4.8100 | 4.9200 | 4.9200 | 5,200 |
10 Apr 2024 | 4.8600 | 4.9200 | 4.8600 | 4.9000 | 4.9000 | 9,400 |
09 Apr 2024 | 4.9100 | 4.9700 | 4.9100 | 4.9100 | 4.9100 | 7,200 |
08 Apr 2024 | 4.9400 | 5.0300 | 4.9000 | 4.9000 | 4.9000 | 19,000 |
05 Apr 2024 | 4.9000 | 4.9400 | 4.8500 | 4.9100 | 4.9100 | 20,100 |
04 Apr 2024 | 5.0000 | 5.0300 | 4.9200 | 4.9700 | 4.9700 | 17,500 |
03 Apr 2024 | 5.0200 | 5.0400 | 4.8500 | 4.9200 | 4.9200 | 24,700 |
02 Apr 2024 | 4.9500 | 4.9700 | 4.8000 | 4.9600 | 4.9600 | 38,200 |
01 Apr 2024 | 5.2400 | 5.2400 | 4.9500 | 5.0200 | 5.0200 | 29,000 |
28 Mar 2024 | 5.3300 | 5.4100 | 5.2400 | 5.2400 | 5.2400 | 39,900 |
27 Mar 2024 | 5.3800 | 5.3800 | 5.3000 | 5.3400 | 5.3400 | 5,700 |
26 Mar 2024 | 5.3100 | 5.5200 | 5.3000 | 5.3000 | 5.3000 | 9,300 |
25 Mar 2024 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | 5.3000 | 8,300 |
22 Mar 2024 | 5.5600 | 5.6100 | 5.3000 | 5.4400 | 5.4400 | 13,900 |
21 Mar 2024 | 5.3900 | 5.8600 | 5.3900 | 5.5500 | 5.5500 | 16,900 |
20 Mar 2024 | 5.3300 | 5.6300 | 5.2200 | 5.5700 | 5.5700 | 18,300 |
19 Mar 2024 | 5.3000 | 5.4000 | 5.2300 | 5.2500 | 5.2500 | 24,900 |
18 Mar 2024 | 5.1500 | 5.5800 | 4.9500 | 5.3000 | 5.3000 | 44,900 |
15 Mar 2024 | 5.2500 | 5.2500 | 5.0500 | 5.0500 | 5.0500 | 43,800 |
14 Mar 2024 | 5.7500 | 5.8300 | 5.4000 | 5.4100 | 5.4100 | 43,000 |
13 Mar 2024 | 6.5100 | 6.5100 | 5.5600 | 5.8800 | 5.8800 | 90,800 |
12 Mar 2024 | 6.9800 | 7.1300 | 6.6200 | 6.8700 | 6.8700 | 45,100 |
11 Mar 2024 | 6.8200 | 6.9400 | 6.7600 | 6.9300 | 6.9300 | 4,700 |
08 Mar 2024 | 6.4600 | 6.9000 | 6.4600 | 6.9000 | 6.9000 | 16,200 |
07 Mar 2024 | 6.4500 | 6.7000 | 6.4500 | 6.6100 | 6.6100 | 23,200 |
06 Mar 2024 | 6.5000 | 6.6400 | 6.4200 | 6.4600 | 6.4600 | 8,000 |
05 Mar 2024 | 6.5500 | 6.5900 | 6.3700 | 6.5000 | 6.5000 | 4,700 |
04 Mar 2024 | 6.6200 | 6.6300 | 6.3800 | 6.5700 | 6.5700 | 10,400 |
01 Mar 2024 | 6.7900 | 6.9500 | 6.5600 | 6.6400 | 6.6400 | 20,300 |
29 Feb 2024 | 7.0800 | 7.0800 | 6.8000 | 6.8000 | 6.8000 | 13,800 |
28 Feb 2024 | 7.0400 | 7.0400 | 6.8000 | 6.8300 | 6.8300 | 9,300 |
27 Feb 2024 | 7.0600 | 7.0600 | 6.9800 | 6.9800 | 6.9800 | 7,900 |
26 Feb 2024 | 7.1400 | 7.2500 | 7.0200 | 7.0700 | 7.0700 | 18,800 |
23 Feb 2024 | 7.1800 | 7.1800 | 6.8900 | 7.1600 | 7.1600 | 27,700 |
22 Feb 2024 | 7.2900 | 7.2900 | 7.0700 | 7.1700 | 7.1700 | 6,700 |
21 Feb 2024 | 7.3100 | 7.3100 | 7.1500 | 7.2200 | 7.2200 | 8,700 |
20 Feb 2024 | 7.2700 | 7.3800 | 7.1800 | 7.3700 | 7.3700 | 24,200 |
16 Feb 2024 | 7.5100 | 7.5100 | 7.2000 | 7.3800 | 7.3800 | 34,600 |
15 Feb 2024 | 7.5700 | 7.5700 | 7.4500 | 7.4800 | 7.4800 | 5,300 |
14 Feb 2024 | 7.4200 | 7.5400 | 7.4000 | 7.4900 | 7.4900 | 14,200 |
13 Feb 2024 | 7.6300 | 7.6300 | 7.4100 | 7.4200 | 7.4200 | 30,400 |
12 Feb 2024 | 7.6800 | 7.8600 | 7.6000 | 7.6600 | 7.6600 | 9,500 |
09 Feb 2024 | 7.6300 | 7.7100 | 7.5500 | 7.6900 | 7.6900 | 4,300 |
08 Feb 2024 | 7.6800 | 7.6800 | 7.5900 | 7.6500 | 7.6500 | 4,100 |
07 Feb 2024 | 7.5300 | 7.6500 | 7.4800 | 7.5900 | 7.5900 | 9,500 |
06 Feb 2024 | 7.4700 | 7.5800 | 7.4700 | 7.5700 | 7.5700 | 4,300 |
05 Feb 2024 | 7.5100 | 7.5400 | 7.4000 | 7.5300 | 7.5300 | 8,900 |
02 Feb 2024 | 7.6500 | 7.6700 | 7.5000 | 7.5800 | 7.5800 | 11,600 |
01 Feb 2024 | 7.6800 | 7.7600 | 7.5500 | 7.6400 | 7.6400 | 27,400 |
31 Jan 2024 | 7.7900 | 7.7900 | 7.6600 | 7.6600 | 7.6600 | 4,100 |
30 Jan 2024 | 7.6000 | 7.8500 | 7.6000 | 7.7600 | 7.7600 | 18,100 |
29 Jan 2024 | 7.6400 | 7.8000 | 7.5800 | 7.6100 | 7.6100 | 8,900 |
26 Jan 2024 | 7.8100 | 7.8300 | 7.7100 | 7.7400 | 7.7400 | 4,800 |
25 Jan 2024 | 7.9000 | 7.9000 | 7.7000 | 7.7600 | 7.7600 | 33,800 |
24 Jan 2024 | 7.8000 | 7.9700 | 7.6600 | 7.8200 | 7.8200 | 37,500 |
23 Jan 2024 | 7.6800 | 7.9600 | 7.6800 | 7.8000 | 7.8000 | 27,200 |
22 Jan 2024 | 7.6800 | 7.8000 | 7.6400 | 7.7300 | 7.7300 | 31,600 |
19 Jan 2024 | 7.5500 | 7.6400 | 7.5400 | 7.5600 | 7.5600 | 62,400 |
18 Jan 2024 | 7.4900 | 7.5600 | 7.4900 | 7.5500 | 7.5500 | 16,200 |
17 Jan 2024 | 7.5000 | 7.5400 | 7.4600 | 7.5000 | 7.5000 | 12,600 |
16 Jan 2024 | 7.4800 | 7.5300 | 7.4800 | 7.4800 | 7.4800 | 19,600 |
12 Jan 2024 | 7.4600 | 7.5500 | 7.4600 | 7.4800 | 7.4800 | 8,600 |
11 Jan 2024 | 7.4300 | 7.5400 | 7.4300 | 7.4700 | 7.4700 | 17,400 |
10 Jan 2024 | 7.5400 | 7.5700 | 7.4000 | 7.4000 | 7.4000 | 28,200 |
09 Jan 2024 | 7.5800 | 7.5800 | 7.4700 | 7.5400 | 7.5400 | 18,400 |
08 Jan 2024 | 7.5900 | 7.5900 | 7.4400 | 7.4900 | 7.4900 | 35,500 |
05 Jan 2024 | 7.3500 | 7.6800 | 7.3500 | 7.5000 | 7.5000 | 80,100 |
04 Jan 2024 | 6.8900 | 6.8900 | 6.8500 | 6.8900 | 6.8900 | 38,500 |
03 Jan 2024 | 6.8300 | 7.0300 | 6.8300 | 6.9500 | 6.9500 | 19,900 |
02 Jan 2024 | 6.9800 | 7.0400 | 6.9200 | 6.9500 | 6.9500 | 8,300 |
29 Dec 2023 | 7.0500 | 7.1400 | 6.9700 | 6.9800 | 6.9800 | 8,100 |
28 Dec 2023 | 7.0100 | 7.1200 | 7.0000 | 7.0500 | 7.0500 | 27,000 |
27 Dec 2023 | 7.1100 | 7.1400 | 7.0000 | 7.0100 | 7.0100 | 11,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |