Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 4.9400 | 4.9500 | 4.8400 | 4.8800 | 4.8800 | 3,607,300 |
20 May 2024 | 4.9800 | 4.9900 | 4.8900 | 4.9200 | 4.9200 | 4,166,338 |
17 May 2024 | 4.9400 | 4.9900 | 4.9100 | 4.9600 | 4.9600 | 3,281,630 |
16 May 2024 | 4.9100 | 5.0000 | 4.8800 | 4.9500 | 4.9500 | 3,659,100 |
15 May 2024 | 4.9000 | 4.9500 | 4.8300 | 4.8800 | 4.8800 | 3,104,690 |
14 May 2024 | 4.7700 | 4.9300 | 4.7200 | 4.9000 | 4.9000 | 6,277,500 |
13 May 2024 | 4.9500 | 4.9800 | 4.7400 | 4.7700 | 4.7700 | 10,282,600 |
10 May 2024 | 4.9800 | 5.1400 | 4.8800 | 5.0100 | 5.0100 | 8,102,110 |
09 May 2024 | 4.8900 | 5.0100 | 4.8700 | 4.9500 | 4.9500 | 3,685,300 |
08 May 2024 | 4.9700 | 5.0300 | 4.8800 | 4.8900 | 4.8900 | 3,881,988 |
07 May 2024 | 4.9400 | 5.0200 | 4.9000 | 5.0100 | 5.0100 | 5,065,177 |
06 May 2024 | 4.8100 | 5.0000 | 4.6900 | 4.9400 | 4.9400 | 8,341,678 |
30 Apr 2024 | 4.7800 | 4.8000 | 4.6600 | 4.6900 | 4.6900 | 3,971,900 |
29 Apr 2024 | 4.5000 | 4.7500 | 4.4900 | 4.7400 | 4.7400 | 6,595,888 |
26 Apr 2024 | 4.5100 | 4.5500 | 4.4100 | 4.5200 | 4.5200 | 4,604,836 |
25 Apr 2024 | 4.5200 | 4.5800 | 4.4500 | 4.5100 | 4.5100 | 3,734,800 |
24 Apr 2024 | 4.4000 | 4.5500 | 4.3600 | 4.5300 | 4.5300 | 5,274,577 |
23 Apr 2024 | 4.2200 | 4.4200 | 4.2200 | 4.3600 | 4.3600 | 5,443,201 |
22 Apr 2024 | 4.3500 | 4.3800 | 4.1700 | 4.2500 | 4.2500 | 4,137,113 |
19 Apr 2024 | 4.3600 | 4.4800 | 4.3100 | 4.3500 | 4.3500 | 4,396,777 |
18 Apr 2024 | 4.3600 | 4.4700 | 4.2100 | 4.4000 | 4.4000 | 7,024,000 |
17 Apr 2024 | 3.9900 | 4.3600 | 3.9700 | 4.3600 | 4.3600 | 10,232,664 |
16 Apr 2024 | 4.3800 | 4.3900 | 4.0100 | 4.0100 | 4.0100 | 8,208,300 |
15 Apr 2024 | 4.8100 | 4.8100 | 4.3400 | 4.4600 | 4.4600 | 10,543,200 |
12 Apr 2024 | 4.8600 | 4.9400 | 4.8100 | 4.8100 | 4.8100 | 4,108,500 |
11 Apr 2024 | 4.8000 | 4.9400 | 4.7600 | 4.8600 | 4.8600 | 4,366,660 |
10 Apr 2024 | 4.9900 | 5.0000 | 4.8300 | 4.8500 | 4.8500 | 4,494,600 |
09 Apr 2024 | 4.8800 | 5.0100 | 4.8700 | 4.9900 | 4.9900 | 3,901,400 |
08 Apr 2024 | 5.0300 | 5.0900 | 4.8600 | 4.8600 | 4.8600 | 4,620,527 |
03 Apr 2024 | 5.0800 | 5.1100 | 4.9900 | 5.0400 | 5.0400 | 5,574,700 |
02 Apr 2024 | 5.0400 | 5.1200 | 4.9900 | 5.0900 | 5.0900 | 6,088,000 |
01 Apr 2024 | 4.9400 | 5.1000 | 4.8900 | 5.0600 | 5.0600 | 10,081,201 |
29 Mar 2024 | 4.8300 | 4.9800 | 4.8000 | 4.9400 | 4.9400 | 2,686,402 |
28 Mar 2024 | 4.6600 | 4.8700 | 4.6600 | 4.8200 | 4.8200 | 5,246,200 |
27 Mar 2024 | 4.8500 | 4.8700 | 4.6500 | 4.6600 | 4.6600 | 5,813,000 |
26 Mar 2024 | 4.8600 | 4.9100 | 4.7400 | 4.8400 | 4.8400 | 5,992,300 |
25 Mar 2024 | 5.0100 | 5.0700 | 4.8500 | 4.8700 | 4.8700 | 8,818,700 |
22 Mar 2024 | 5.2000 | 5.2000 | 4.9700 | 5.0500 | 5.0500 | 10,391,400 |
21 Mar 2024 | 5.0000 | 5.2200 | 5.0000 | 5.2100 | 5.2100 | 14,334,060 |
20 Mar 2024 | 4.9500 | 5.0100 | 4.9000 | 5.0100 | 5.0100 | 8,323,800 |
19 Mar 2024 | 4.8800 | 5.0100 | 4.8700 | 4.9500 | 4.9500 | 14,636,861 |
18 Mar 2024 | 4.8500 | 4.9300 | 4.7500 | 4.8600 | 4.8600 | 12,697,701 |
15 Mar 2024 | 4.6600 | 4.8500 | 4.6100 | 4.8300 | 4.8300 | 14,845,661 |
14 Mar 2024 | 4.6800 | 4.7300 | 4.5500 | 4.6400 | 4.6400 | 8,853,200 |
13 Mar 2024 | 4.6900 | 4.7200 | 4.6100 | 4.6800 | 4.6800 | 10,291,914 |
12 Mar 2024 | 4.6400 | 4.7800 | 4.6300 | 4.7100 | 4.7100 | 12,353,612 |
11 Mar 2024 | 4.5900 | 4.6800 | 4.5300 | 4.6500 | 4.6500 | 12,089,200 |
08 Mar 2024 | 4.6300 | 4.6700 | 4.5500 | 4.6100 | 4.6100 | 15,842,490 |
07 Mar 2024 | 4.8200 | 5.0300 | 4.6300 | 4.7100 | 4.7100 | 38,389,931 |
06 Mar 2024 | 4.4600 | 4.7300 | 4.4600 | 4.7300 | 4.7300 | 10,323,100 |
05 Mar 2024 | 4.5200 | 4.5600 | 4.2800 | 4.3000 | 4.3000 | 19,026,328 |
04 Mar 2024 | 4.8000 | 4.9000 | 4.4500 | 4.5600 | 4.5600 | 29,172,900 |
01 Mar 2024 | 4.3900 | 4.8300 | 4.3900 | 4.8300 | 4.8300 | 18,311,800 |
29 Feb 2024 | 4.1500 | 4.4000 | 4.0800 | 4.3900 | 4.3900 | 13,619,709 |
28 Feb 2024 | 4.8500 | 4.9000 | 4.3200 | 4.3200 | 4.3200 | 15,853,169 |
27 Feb 2024 | 4.5600 | 4.8000 | 4.5300 | 4.8000 | 4.8000 | 6,927,041 |
26 Feb 2024 | 4.5100 | 4.7000 | 4.4900 | 4.5600 | 4.5600 | 8,432,660 |
23 Feb 2024 | 4.2700 | 4.5300 | 4.2600 | 4.5100 | 4.5100 | 8,349,560 |
22 Feb 2024 | 4.0800 | 4.2800 | 4.0800 | 4.2800 | 4.2800 | 7,812,016 |
21 Feb 2024 | 3.9200 | 4.2100 | 3.8900 | 4.0500 | 4.0500 | 8,353,975 |
20 Feb 2024 | 3.7800 | 3.9500 | 3.7000 | 3.9400 | 3.9400 | 9,829,160 |
19 Feb 2024 | 3.6300 | 3.8400 | 3.6100 | 3.7800 | 3.7800 | 14,100,751 |
08 Feb 2024 | 3.1000 | 3.5500 | 3.0900 | 3.5500 | 3.5500 | 14,539,224 |
07 Feb 2024 | 3.5800 | 3.5800 | 3.2200 | 3.2300 | 3.2300 | 22,640,607 |
06 Feb 2024 | 3.7200 | 3.7500 | 3.5700 | 3.5800 | 3.5800 | 15,835,500 |
05 Feb 2024 | 4.3600 | 4.4400 | 3.9700 | 3.9700 | 3.9700 | 7,657,400 |
02 Feb 2024 | 4.7800 | 4.9400 | 4.2800 | 4.4100 | 4.4100 | 10,401,809 |
01 Feb 2024 | 4.8900 | 4.9700 | 4.5700 | 4.7500 | 4.7500 | 8,738,159 |
31 Jan 2024 | 5.3000 | 5.3500 | 4.8400 | 4.8500 | 4.8500 | 9,240,000 |
30 Jan 2024 | 5.5300 | 5.6000 | 5.3000 | 5.3300 | 5.3300 | 8,201,571 |
29 Jan 2024 | 5.9000 | 5.9500 | 5.5300 | 5.5400 | 5.5400 | 7,437,386 |
26 Jan 2024 | 5.8300 | 6.0000 | 5.7800 | 5.9000 | 5.9000 | 7,913,671 |
25 Jan 2024 | 5.6200 | 5.8500 | 5.5800 | 5.8100 | 5.8100 | 7,636,670 |
24 Jan 2024 | 5.5000 | 5.7000 | 5.3600 | 5.6300 | 5.6300 | 8,088,600 |
23 Jan 2024 | 5.6700 | 5.6800 | 5.3300 | 5.4800 | 5.4800 | 7,354,300 |
22 Jan 2024 | 6.2200 | 6.2200 | 5.6300 | 5.6300 | 5.6300 | 10,060,856 |
19 Jan 2024 | 6.3500 | 6.4100 | 6.1500 | 6.2500 | 6.2500 | 8,916,500 |
18 Jan 2024 | 6.5100 | 6.6600 | 6.1800 | 6.3900 | 6.3900 | 17,612,045 |
17 Jan 2024 | 6.5500 | 6.8500 | 6.5300 | 6.7100 | 6.7100 | 23,656,849 |
16 Jan 2024 | 6.7300 | 6.7700 | 6.4000 | 6.5600 | 6.5600 | 13,650,475 |
15 Jan 2024 | 6.4000 | 6.5600 | 6.3000 | 6.5500 | 6.5500 | 16,200,400 |
12 Jan 2024 | 6.6000 | 7.0300 | 6.4800 | 6.4800 | 6.4800 | 19,164,800 |
11 Jan 2024 | 6.5600 | 6.6600 | 6.4800 | 6.5800 | 6.5800 | 19,053,171 |
10 Jan 2024 | 6.8300 | 6.9500 | 6.6200 | 6.6300 | 6.6300 | 27,258,100 |
09 Jan 2024 | 6.7500 | 7.2600 | 6.7200 | 6.8800 | 6.8800 | 38,258,575 |
08 Jan 2024 | 6.8500 | 6.9500 | 6.5500 | 6.6000 | 6.6000 | 36,384,484 |
05 Jan 2024 | 6.8100 | 7.5400 | 6.8100 | 7.0600 | 7.0600 | 49,115,800 |
04 Jan 2024 | 6.5700 | 7.2300 | 6.5200 | 6.8500 | 6.8500 | 26,532,188 |
03 Jan 2024 | 6.6300 | 6.6600 | 6.5300 | 6.5700 | 6.5700 | 3,166,782 |
02 Jan 2024 | 6.5000 | 6.6800 | 6.4900 | 6.6300 | 6.6300 | 6,152,877 |
29 Dec 2023 | 6.3700 | 6.5000 | 6.3600 | 6.4800 | 6.4800 | 3,884,579 |
28 Dec 2023 | 6.1700 | 6.4200 | 6.0700 | 6.4200 | 6.4200 | 5,237,600 |
27 Dec 2023 | 6.1600 | 6.2500 | 6.0900 | 6.1700 | 6.1700 | 2,734,200 |
26 Dec 2023 | 6.2800 | 6.2900 | 6.1200 | 6.1300 | 6.1300 | 3,424,750 |
25 Dec 2023 | 6.2900 | 6.3200 | 6.1800 | 6.2700 | 6.2700 | 3,822,000 |
22 Dec 2023 | 6.4300 | 6.4400 | 6.2500 | 6.2900 | 6.2900 | 3,793,200 |
21 Dec 2023 | 6.3500 | 6.4400 | 6.2100 | 6.4200 | 6.4200 | 4,092,203 |
20 Dec 2023 | 6.3700 | 6.4500 | 6.3300 | 6.3400 | 6.3400 | 3,370,603 |
19 Dec 2023 | 6.3600 | 6.3800 | 6.3000 | 6.3700 | 6.3700 | 2,455,338 |
18 Dec 2023 | 6.4100 | 6.4300 | 6.3200 | 6.3500 | 6.3500 | 2,848,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |