Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.1800 | 4.3400 | 3.6100 | 4.1700 | 4.1700 | 2,392,715 |
02 May 2024 | 4.9100 | 4.9400 | 4.7500 | 4.9000 | 4.9000 | 688,200 |
01 May 2024 | 5.0000 | 5.0000 | 4.7700 | 4.8400 | 4.8400 | 711,600 |
30 Apr 2024 | 5.0700 | 5.0900 | 4.9700 | 4.9900 | 4.9900 | 733,300 |
29 Apr 2024 | 5.1600 | 5.1900 | 5.1200 | 5.1300 | 5.1300 | 581,400 |
26 Apr 2024 | 5.1600 | 5.1600 | 5.1100 | 5.1200 | 5.1200 | 315,600 |
25 Apr 2024 | 5.0800 | 5.1700 | 5.0800 | 5.1300 | 5.1300 | 609,900 |
24 Apr 2024 | 5.3000 | 5.3400 | 5.1500 | 5.1700 | 5.1700 | 636,400 |
23 Apr 2024 | 5.2900 | 5.4300 | 5.2600 | 5.3700 | 5.3700 | 647,500 |
22 Apr 2024 | 5.1900 | 5.2600 | 5.1550 | 5.2500 | 5.2500 | 745,100 |
19 Apr 2024 | 5.2100 | 5.3100 | 5.1400 | 5.1800 | 5.1800 | 558,600 |
18 Apr 2024 | 5.2400 | 5.3400 | 5.1900 | 5.2200 | 5.2200 | 499,500 |
17 Apr 2024 | 5.3500 | 5.4000 | 5.1900 | 5.2300 | 5.2300 | 533,500 |
16 Apr 2024 | 5.4700 | 5.5500 | 5.3200 | 5.3300 | 5.3300 | 567,400 |
15 Apr 2024 | 5.6700 | 5.7100 | 5.5100 | 5.5200 | 5.5200 | 537,500 |
12 Apr 2024 | 5.7100 | 5.7800 | 5.6100 | 5.6500 | 5.6500 | 617,200 |
11 Apr 2024 | 5.7400 | 5.8200 | 5.6840 | 5.7400 | 5.7400 | 467,200 |
10 Apr 2024 | 5.7000 | 5.7650 | 5.6200 | 5.7400 | 5.7400 | 561,400 |
09 Apr 2024 | 5.8800 | 5.9300 | 5.8250 | 5.8300 | 5.8300 | 486,600 |
08 Apr 2024 | 5.8400 | 5.9000 | 5.8300 | 5.8600 | 5.8600 | 505,400 |
05 Apr 2024 | 5.7600 | 5.8450 | 5.7500 | 5.7900 | 5.7900 | 1,010,600 |
04 Apr 2024 | 6.0500 | 6.2700 | 5.7050 | 5.8000 | 5.8000 | 782,900 |
03 Apr 2024 | 5.8500 | 6.0400 | 5.8300 | 5.9700 | 5.9700 | 854,500 |
02 Apr 2024 | 5.8400 | 5.9700 | 5.7750 | 5.8200 | 5.8200 | 640,800 |
01 Apr 2024 | 5.8400 | 6.0300 | 5.7900 | 5.8800 | 5.8800 | 823,300 |
28 Mar 2024 | 5.7500 | 5.9400 | 5.7250 | 5.8200 | 5.8200 | 773,100 |
27 Mar 2024 | 5.5900 | 5.7500 | 5.5400 | 5.7500 | 5.7500 | 612,900 |
26 Mar 2024 | 5.5700 | 5.5900 | 5.4650 | 5.5500 | 5.5500 | 562,800 |
25 Mar 2024 | 5.4600 | 5.6100 | 5.4600 | 5.5300 | 5.5300 | 499,900 |
22 Mar 2024 | 5.5400 | 5.5600 | 5.4700 | 5.4800 | 5.4800 | 425,100 |
21 Mar 2024 | 5.5900 | 5.6100 | 5.5000 | 5.5300 | 5.5300 | 509,100 |
20 Mar 2024 | 5.4700 | 5.5800 | 5.3900 | 5.5600 | 5.5600 | 557,600 |
19 Mar 2024 | 5.3800 | 5.5300 | 5.3750 | 5.5200 | 5.5200 | 474,400 |
18 Mar 2024 | 5.3500 | 5.4500 | 5.2700 | 5.3700 | 5.3700 | 400,900 |
15 Mar 2024 | 5.2900 | 5.4000 | 5.2800 | 5.3600 | 5.3600 | 755,100 |
14 Mar 2024 | 5.3400 | 5.4400 | 5.2400 | 5.3100 | 5.3100 | 584,100 |
13 Mar 2024 | 5.3800 | 5.4900 | 5.2700 | 5.3500 | 5.3500 | 672,700 |
12 Mar 2024 | 5.3700 | 5.3800 | 5.1500 | 5.2300 | 5.2300 | 654,200 |
11 Mar 2024 | 5.1300 | 5.3700 | 5.0010 | 5.3600 | 5.3600 | 1,063,000 |
08 Mar 2024 | 5.8600 | 5.8700 | 5.0000 | 5.1100 | 5.1100 | 2,012,900 |
07 Mar 2024 | 6.1400 | 6.2100 | 6.0600 | 6.2100 | 6.2100 | 676,000 |
06 Mar 2024 | 6.2500 | 6.2500 | 6.0500 | 6.0900 | 6.0900 | 293,600 |
05 Mar 2024 | 6.1600 | 6.2900 | 6.1600 | 6.1700 | 6.1700 | 408,800 |
04 Mar 2024 | 6.3500 | 6.3850 | 6.2000 | 6.2000 | 6.2000 | 401,100 |
01 Mar 2024 | 6.4200 | 6.4300 | 6.3000 | 6.3200 | 6.3200 | 435,800 |
29 Feb 2024 | 6.3300 | 6.4200 | 6.2800 | 6.4200 | 6.4200 | 600,800 |
28 Feb 2024 | 6.2800 | 6.3600 | 6.2350 | 6.2400 | 6.2400 | 307,200 |
27 Feb 2024 | 6.3900 | 6.4200 | 6.3100 | 6.3500 | 6.3500 | 427,900 |
26 Feb 2024 | 6.4400 | 6.4800 | 6.3200 | 6.3400 | 6.3400 | 402,400 |
23 Feb 2024 | 6.5400 | 6.5600 | 6.4000 | 6.4600 | 6.4600 | 838,300 |
22 Feb 2024 | 6.7600 | 6.7700 | 6.5300 | 6.5600 | 6.5600 | 360,100 |
21 Feb 2024 | 6.8300 | 6.8300 | 6.7400 | 6.7600 | 6.7600 | 284,900 |
20 Feb 2024 | 6.8200 | 6.9000 | 6.7600 | 6.8500 | 6.8500 | 327,800 |
16 Feb 2024 | 6.9400 | 6.9850 | 6.8800 | 6.9000 | 6.9000 | 317,600 |
15 Feb 2024 | 6.8800 | 7.0000 | 6.8150 | 7.0000 | 7.0000 | 314,200 |
14 Feb 2024 | 6.6900 | 6.8550 | 6.6450 | 6.8500 | 6.8500 | 286,000 |
13 Feb 2024 | 6.7100 | 6.7850 | 6.5500 | 6.5900 | 6.5900 | 496,100 |
12 Feb 2024 | 6.7600 | 6.9400 | 6.7600 | 6.9200 | 6.9200 | 306,600 |
09 Feb 2024 | 6.8200 | 6.8300 | 6.7250 | 6.7700 | 6.7700 | 325,100 |
08 Feb 2024 | 6.7000 | 6.7800 | 6.6800 | 6.7800 | 6.7800 | 207,100 |
07 Feb 2024 | 6.7000 | 6.7500 | 6.6400 | 6.7300 | 6.7300 | 202,000 |
06 Feb 2024 | 6.5600 | 6.7150 | 6.5600 | 6.6700 | 6.6700 | 320,700 |
05 Feb 2024 | 6.6100 | 6.6100 | 6.5050 | 6.5800 | 6.5800 | 234,400 |
02 Feb 2024 | 6.6000 | 6.7400 | 6.5500 | 6.7000 | 6.7000 | 241,200 |
01 Feb 2024 | 6.5800 | 6.6900 | 6.5250 | 6.6900 | 6.6900 | 360,100 |
31 Jan 2024 | 6.5800 | 6.7850 | 6.5250 | 6.5400 | 6.5400 | 1,128,400 |
30 Jan 2024 | 6.5000 | 6.6150 | 6.5000 | 6.5800 | 6.5800 | 386,900 |
29 Jan 2024 | 6.5500 | 6.6000 | 6.5000 | 6.5700 | 6.5700 | 446,700 |
26 Jan 2024 | 6.5600 | 6.5900 | 6.4900 | 6.5300 | 6.5300 | 350,000 |
25 Jan 2024 | 6.4700 | 6.5900 | 6.4000 | 6.4900 | 6.4900 | 574,500 |
24 Jan 2024 | 6.4700 | 6.4700 | 6.3400 | 6.3600 | 6.3600 | 438,100 |
23 Jan 2024 | 6.5100 | 6.5100 | 6.3300 | 6.3700 | 6.3700 | 451,400 |
22 Jan 2024 | 6.4500 | 6.5110 | 6.3700 | 6.4000 | 6.4000 | 412,000 |
19 Jan 2024 | 6.2400 | 6.3900 | 6.1600 | 6.3800 | 6.3800 | 406,300 |
18 Jan 2024 | 6.1700 | 6.2200 | 6.1200 | 6.2200 | 6.2200 | 262,600 |
17 Jan 2024 | 6.1100 | 6.1900 | 6.1000 | 6.1600 | 6.1600 | 273,500 |
16 Jan 2024 | 6.1500 | 6.2650 | 6.1500 | 6.2200 | 6.2200 | 355,400 |
12 Jan 2024 | 6.3400 | 6.3700 | 6.2300 | 6.2400 | 6.2400 | 289,700 |
11 Jan 2024 | 6.1400 | 6.2400 | 6.1100 | 6.2200 | 6.2200 | 306,600 |
10 Jan 2024 | 6.1400 | 6.2150 | 6.1250 | 6.1900 | 6.1900 | 291,300 |
09 Jan 2024 | 6.2500 | 6.2550 | 6.1900 | 6.2000 | 6.2000 | 305,900 |
08 Jan 2024 | 6.1800 | 6.3600 | 6.1300 | 6.3600 | 6.3600 | 408,700 |
05 Jan 2024 | 6.1300 | 6.3200 | 6.1300 | 6.2000 | 6.2000 | 453,200 |
04 Jan 2024 | 6.1200 | 6.2700 | 6.0900 | 6.2300 | 6.2300 | 467,800 |
03 Jan 2024 | 6.2000 | 6.2150 | 6.0800 | 6.0800 | 6.0800 | 420,000 |
02 Jan 2024 | 6.1400 | 6.3600 | 6.1120 | 6.2600 | 6.2600 | 445,200 |
29 Dec 2023 | 6.3500 | 6.3700 | 6.1500 | 6.1800 | 6.1800 | 865,900 |
28 Dec 2023 | 6.5000 | 6.5000 | 6.3400 | 6.3400 | 6.3400 | 620,300 |
27 Dec 2023 | 6.5500 | 6.5900 | 6.4700 | 6.5000 | 6.5000 | 273,600 |
26 Dec 2023 | 6.4200 | 6.5500 | 6.4200 | 6.5100 | 6.5100 | 400,400 |
22 Dec 2023 | 6.4100 | 6.4800 | 6.3900 | 6.4100 | 6.4100 | 294,500 |
21 Dec 2023 | 6.3300 | 6.4000 | 6.2900 | 6.3500 | 6.3500 | 349,900 |
20 Dec 2023 | 6.3900 | 6.4400 | 6.2200 | 6.2200 | 6.2200 | 499,900 |
19 Dec 2023 | 6.3200 | 6.3900 | 6.2500 | 6.3700 | 6.3700 | 429,400 |
18 Dec 2023 | 6.3300 | 6.3600 | 6.2000 | 6.2200 | 6.2200 | 421,700 |
15 Dec 2023 | 6.4700 | 6.4770 | 6.1900 | 6.2500 | 6.2500 | 1,135,300 |
14 Dec 2023 | 6.3500 | 6.4860 | 6.3100 | 6.4000 | 6.4000 | 781,800 |
13 Dec 2023 | 5.9200 | 6.2400 | 5.8900 | 6.2400 | 6.2400 | 600,200 |
12 Dec 2023 | 5.9300 | 5.9600 | 5.8800 | 5.9200 | 5.9200 | 349,400 |
11 Dec 2023 | 6.0100 | 6.0400 | 5.9200 | 5.9500 | 5.9500 | 406,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |