Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 4.8900 | 5.0100 | 4.8600 | 4.9100 | 4.9100 | 985,300 |
25 Apr 2024 | 4.9600 | 5.0100 | 4.7700 | 4.8700 | 4.8700 | 1,540,500 |
24 Apr 2024 | 5.0900 | 5.1600 | 5.0000 | 5.0300 | 5.0300 | 786,000 |
23 Apr 2024 | 5.0400 | 5.1550 | 5.0200 | 5.0900 | 5.0900 | 920,700 |
22 Apr 2024 | 4.9800 | 5.0600 | 4.9200 | 5.0500 | 5.0500 | 1,167,200 |
19 Apr 2024 | 4.7900 | 5.0100 | 4.7700 | 4.9900 | 4.9900 | 1,573,700 |
18 Apr 2024 | 4.9100 | 4.9550 | 4.7100 | 4.8100 | 4.8100 | 2,097,900 |
17 Apr 2024 | 5.0400 | 5.0900 | 4.9100 | 4.9100 | 4.9100 | 1,145,100 |
16 Apr 2024 | 5.0100 | 5.0800 | 4.9600 | 5.0000 | 5.0000 | 855,900 |
15 Apr 2024 | 5.0900 | 5.2260 | 5.0200 | 5.0400 | 5.0400 | 1,339,600 |
12 Apr 2024 | 5.0200 | 5.1100 | 4.9700 | 5.1000 | 5.1000 | 1,716,500 |
11 Apr 2024 | 5.0200 | 5.1100 | 4.9700 | 5.0800 | 5.0800 | 855,200 |
10 Apr 2024 | 4.9900 | 5.0600 | 4.9500 | 4.9900 | 4.9900 | 1,651,800 |
09 Apr 2024 | 4.9900 | 5.2600 | 4.9800 | 5.1100 | 5.1100 | 1,501,400 |
08 Apr 2024 | 5.0500 | 5.0500 | 4.9700 | 4.9800 | 4.9800 | 831,200 |
05 Apr 2024 | 5.0700 | 5.1600 | 5.0100 | 5.0500 | 5.0500 | 1,052,500 |
04 Apr 2024 | 5.2400 | 5.3000 | 5.0650 | 5.0900 | 5.0900 | 1,203,500 |
03 Apr 2024 | 5.0400 | 5.2000 | 5.0000 | 5.1800 | 5.1800 | 1,185,500 |
02 Apr 2024 | 5.3500 | 5.3500 | 5.0400 | 5.0800 | 5.0800 | 1,164,400 |
01 Apr 2024 | 5.0000 | 5.4100 | 4.9700 | 5.4000 | 5.4000 | 2,477,400 |
28 Mar 2024 | 4.9900 | 5.0400 | 4.9700 | 5.0100 | 5.0100 | 1,375,000 |
27 Mar 2024 | 4.9500 | 5.0150 | 4.8500 | 5.0000 | 5.0000 | 1,438,800 |
26 Mar 2024 | 4.9800 | 5.0700 | 4.9300 | 4.9300 | 4.9300 | 948,700 |
25 Mar 2024 | 5.0000 | 5.0700 | 4.9600 | 4.9900 | 4.9900 | 969,000 |
22 Mar 2024 | 5.0300 | 5.0300 | 4.9400 | 4.9700 | 4.9700 | 1,792,200 |
21 Mar 2024 | 5.2000 | 5.2500 | 5.0000 | 5.0100 | 5.0100 | 1,871,000 |
20 Mar 2024 | 5.1500 | 5.2300 | 5.0250 | 5.1400 | 5.1400 | 1,807,600 |
19 Mar 2024 | 5.0500 | 5.1900 | 4.9600 | 5.1800 | 5.1800 | 1,176,500 |
18 Mar 2024 | 5.1800 | 5.2200 | 5.0600 | 5.0900 | 5.0900 | 1,267,100 |
15 Mar 2024 | 5.0700 | 5.2000 | 5.0600 | 5.1700 | 5.1700 | 2,205,100 |
14 Mar 2024 | 5.2000 | 5.2400 | 4.9800 | 5.0900 | 5.0900 | 1,987,500 |
13 Mar 2024 | 5.1600 | 5.2900 | 5.1600 | 5.2500 | 5.2500 | 1,348,700 |
12 Mar 2024 | 5.3900 | 5.3900 | 5.1900 | 5.2000 | 5.2000 | 1,874,000 |
11 Mar 2024 | 5.4000 | 5.5600 | 5.3450 | 5.3700 | 5.3700 | 1,469,100 |
08 Mar 2024 | 5.4600 | 5.6300 | 5.4000 | 5.4300 | 5.4300 | 1,353,000 |
07 Mar 2024 | 5.5100 | 5.5800 | 5.3900 | 5.4500 | 5.4500 | 1,342,200 |
06 Mar 2024 | 5.6600 | 5.6700 | 5.4750 | 5.5200 | 5.5200 | 1,766,800 |
05 Mar 2024 | 5.7200 | 5.7900 | 5.5600 | 5.6000 | 5.6000 | 2,042,300 |
04 Mar 2024 | 5.7800 | 5.8000 | 5.6100 | 5.7600 | 5.7600 | 1,757,000 |
01 Mar 2024 | 5.7300 | 5.8800 | 5.6400 | 5.7800 | 5.7800 | 1,582,100 |
29 Feb 2024 | 5.9600 | 6.0200 | 5.7200 | 5.7200 | 5.7200 | 2,040,900 |
28 Feb 2024 | 5.9500 | 6.0300 | 5.7600 | 5.8400 | 5.8400 | 2,352,100 |
27 Feb 2024 | 6.0400 | 6.1200 | 5.8750 | 6.0200 | 6.0200 | 2,168,500 |
26 Feb 2024 | 5.9000 | 6.1000 | 5.8900 | 6.0000 | 6.0000 | 2,561,400 |
23 Feb 2024 | 5.9600 | 6.1300 | 5.9000 | 5.9500 | 5.9500 | 2,666,900 |
22 Feb 2024 | 5.7000 | 6.0150 | 5.6400 | 6.0000 | 6.0000 | 4,163,300 |
21 Feb 2024 | 5.5500 | 5.8000 | 5.3500 | 5.7400 | 5.7400 | 5,586,600 |
20 Feb 2024 | 5.7500 | 5.8500 | 5.5200 | 5.5900 | 5.5900 | 4,774,600 |
16 Feb 2024 | 5.9200 | 6.1300 | 5.6700 | 5.8500 | 5.8500 | 5,574,000 |
15 Feb 2024 | 6.0000 | 6.2000 | 5.5000 | 6.0200 | 6.0200 | 19,625,700 |
14 Feb 2024 | 7.9400 | 7.9800 | 7.6700 | 7.9700 | 7.9700 | 2,826,700 |
13 Feb 2024 | 8.0000 | 8.1300 | 7.7400 | 7.7800 | 7.7800 | 2,247,900 |
12 Feb 2024 | 8.2800 | 8.5000 | 8.2150 | 8.3200 | 8.3200 | 2,422,700 |
09 Feb 2024 | 7.9800 | 8.3500 | 7.9200 | 8.2900 | 8.2900 | 2,772,800 |
08 Feb 2024 | 7.7800 | 7.9500 | 7.7100 | 7.9100 | 7.9100 | 1,073,900 |
07 Feb 2024 | 7.9000 | 7.9000 | 7.7100 | 7.7800 | 7.7800 | 986,000 |
06 Feb 2024 | 7.5100 | 7.9500 | 7.5000 | 7.9300 | 7.9300 | 1,447,300 |
05 Feb 2024 | 7.5700 | 7.6600 | 7.4880 | 7.5500 | 7.5500 | 1,092,200 |
02 Feb 2024 | 7.6200 | 7.7300 | 7.4600 | 7.6800 | 7.6800 | 1,548,600 |
01 Feb 2024 | 7.6200 | 7.8350 | 7.4100 | 7.7300 | 7.7300 | 1,610,400 |
31 Jan 2024 | 7.7200 | 7.9100 | 7.5300 | 7.5400 | 7.5400 | 1,625,000 |
30 Jan 2024 | 7.9800 | 7.9850 | 7.7200 | 7.7400 | 7.7400 | 1,130,600 |
29 Jan 2024 | 8.0000 | 8.0550 | 7.7800 | 8.0300 | 8.0300 | 1,141,600 |
26 Jan 2024 | 8.0900 | 8.1340 | 7.9100 | 7.9900 | 7.9900 | 1,095,200 |
25 Jan 2024 | 7.9800 | 8.0400 | 7.8000 | 8.0400 | 8.0400 | 1,126,500 |
24 Jan 2024 | 8.1500 | 8.2200 | 7.8700 | 7.8800 | 7.8800 | 1,697,500 |
23 Jan 2024 | 8.1800 | 8.2400 | 7.9200 | 8.0500 | 8.0500 | 1,445,400 |
22 Jan 2024 | 7.9700 | 8.3000 | 7.9100 | 8.1000 | 8.1000 | 2,153,000 |
19 Jan 2024 | 7.9300 | 8.0500 | 7.8030 | 8.0000 | 8.0000 | 1,666,100 |
18 Jan 2024 | 7.9000 | 8.0000 | 7.7100 | 7.8800 | 7.8800 | 2,619,800 |
17 Jan 2024 | 7.7000 | 7.9050 | 7.5300 | 7.8700 | 7.8700 | 1,499,900 |
16 Jan 2024 | 7.7000 | 8.1000 | 7.5600 | 7.8000 | 7.8000 | 3,230,600 |
12 Jan 2024 | 8.0000 | 8.1100 | 7.6400 | 7.7400 | 7.7400 | 2,851,600 |
11 Jan 2024 | 8.4000 | 8.4250 | 7.7700 | 7.9200 | 7.9200 | 4,809,500 |
10 Jan 2024 | 9.1300 | 9.4300 | 8.4550 | 8.5100 | 8.5100 | 2,863,700 |
09 Jan 2024 | 9.1800 | 9.3300 | 8.8800 | 8.9900 | 8.9900 | 2,257,700 |
08 Jan 2024 | 8.3500 | 9.3100 | 8.2100 | 9.3100 | 9.3100 | 3,727,600 |
05 Jan 2024 | 8.4400 | 8.8200 | 8.2000 | 8.4000 | 8.4000 | 4,852,600 |
04 Jan 2024 | 8.4600 | 8.5950 | 8.1800 | 8.2100 | 8.2100 | 1,863,800 |
03 Jan 2024 | 8.6700 | 8.6950 | 8.3900 | 8.4500 | 8.4500 | 1,207,000 |
02 Jan 2024 | 8.8600 | 8.9800 | 8.6500 | 8.7400 | 8.7400 | 1,442,500 |
29 Dec 2023 | 9.2200 | 9.3110 | 8.9650 | 8.9900 | 8.9900 | 1,733,300 |
28 Dec 2023 | 9.2500 | 9.4000 | 9.0600 | 9.2600 | 9.2600 | 1,424,400 |
27 Dec 2023 | 9.3700 | 9.5200 | 9.2600 | 9.2900 | 9.2900 | 1,433,800 |
26 Dec 2023 | 9.2400 | 9.4700 | 9.2000 | 9.3200 | 9.3200 | 1,453,400 |
22 Dec 2023 | 9.3200 | 9.4800 | 9.1050 | 9.2000 | 9.2000 | 1,202,200 |
21 Dec 2023 | 9.0200 | 9.2400 | 8.8000 | 9.2400 | 9.2400 | 1,487,100 |
20 Dec 2023 | 9.3900 | 9.4800 | 8.9100 | 8.9100 | 8.9100 | 2,557,900 |
19 Dec 2023 | 9.4400 | 9.7200 | 9.4100 | 9.4900 | 9.4900 | 2,527,500 |
18 Dec 2023 | 9.4700 | 9.7400 | 9.1900 | 9.3500 | 9.3500 | 3,436,800 |
15 Dec 2023 | 9.0900 | 9.5300 | 8.9200 | 9.3900 | 9.3900 | 4,320,500 |
14 Dec 2023 | 8.8200 | 9.0300 | 8.4500 | 9.0300 | 9.0300 | 3,177,200 |
13 Dec 2023 | 8.5600 | 8.7550 | 8.2750 | 8.7500 | 8.7500 | 1,820,600 |
12 Dec 2023 | 8.6400 | 8.6400 | 8.3200 | 8.5900 | 8.5900 | 1,305,100 |
11 Dec 2023 | 8.7200 | 8.7600 | 8.5300 | 8.6100 | 8.6100 | 1,251,200 |
08 Dec 2023 | 8.8500 | 8.8850 | 8.7000 | 8.8600 | 8.8600 | 1,247,400 |
07 Dec 2023 | 8.8000 | 8.8700 | 8.6550 | 8.7700 | 8.7700 | 1,234,500 |
06 Dec 2023 | 8.8500 | 9.0470 | 8.7300 | 8.8500 | 8.8500 | 1,696,500 |
05 Dec 2023 | 8.7400 | 8.8800 | 8.6300 | 8.8100 | 8.8100 | 1,388,700 |
04 Dec 2023 | 8.9900 | 9.1250 | 8.6750 | 8.8200 | 8.8200 | 2,399,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |