Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 4.2500 | 4.2500 | 4.0500 | 4.1600 | 4.1600 | 79,222 |
25 Apr 2024 | 4.5000 | 4.5000 | 4.1900 | 4.2400 | 4.2400 | 130,200 |
24 Apr 2024 | 4.7700 | 4.8600 | 4.4410 | 4.5500 | 4.5500 | 95,200 |
23 Apr 2024 | 4.5700 | 5.0100 | 4.5400 | 4.7700 | 4.7700 | 88,200 |
22 Apr 2024 | 4.6000 | 4.8100 | 4.5100 | 4.5500 | 4.5500 | 283,200 |
19 Apr 2024 | 4.4800 | 4.7400 | 4.4800 | 4.6100 | 4.6100 | 59,500 |
18 Apr 2024 | 4.3600 | 4.7500 | 4.3600 | 4.4800 | 4.4800 | 135,700 |
17 Apr 2024 | 4.6900 | 4.7700 | 4.3700 | 4.3900 | 4.3900 | 109,200 |
16 Apr 2024 | 5.2000 | 5.2000 | 4.5670 | 4.6900 | 4.6900 | 161,300 |
15 Apr 2024 | 4.4000 | 5.2600 | 4.2800 | 5.2000 | 5.2000 | 381,300 |
12 Apr 2024 | 4.7900 | 4.8100 | 4.5700 | 4.5900 | 4.5900 | 127,400 |
11 Apr 2024 | 4.7000 | 4.8100 | 4.5600 | 4.7700 | 4.7700 | 102,500 |
10 Apr 2024 | 4.8800 | 4.8800 | 4.6000 | 4.7000 | 4.7000 | 114,300 |
09 Apr 2024 | 4.9600 | 5.0530 | 4.8700 | 4.9500 | 4.9500 | 78,500 |
08 Apr 2024 | 5.1500 | 5.2600 | 4.8400 | 5.0000 | 5.0000 | 90,400 |
05 Apr 2024 | 5.2000 | 5.2000 | 4.9900 | 5.1200 | 5.1200 | 144,700 |
04 Apr 2024 | 4.9200 | 5.2700 | 4.9200 | 5.2100 | 5.2100 | 98,200 |
03 Apr 2024 | 4.4300 | 4.9500 | 4.4100 | 4.8600 | 4.8600 | 689,100 |
02 Apr 2024 | 4.7700 | 4.7700 | 4.4600 | 4.5000 | 4.5000 | 133,200 |
01 Apr 2024 | 5.4000 | 5.4000 | 4.7300 | 4.7700 | 4.7700 | 173,800 |
28 Mar 2024 | 4.9600 | 5.3700 | 4.9600 | 5.2400 | 5.2400 | 80,500 |
27 Mar 2024 | 5.1200 | 5.1200 | 4.9100 | 5.0100 | 5.0100 | 100,900 |
26 Mar 2024 | 5.1500 | 5.1850 | 5.0200 | 5.0400 | 5.0400 | 51,500 |
25 Mar 2024 | 5.1100 | 5.2300 | 4.9300 | 5.0800 | 5.0800 | 129,300 |
22 Mar 2024 | 5.2100 | 5.2500 | 4.9000 | 5.0500 | 5.0500 | 159,400 |
21 Mar 2024 | 5.7300 | 5.8200 | 5.2300 | 5.2300 | 5.2300 | 105,100 |
20 Mar 2024 | 5.5100 | 5.7700 | 5.3900 | 5.6800 | 5.6800 | 99,500 |
19 Mar 2024 | 5.5900 | 5.6800 | 5.2000 | 5.5000 | 5.5000 | 183,200 |
18 Mar 2024 | 5.9500 | 6.1900 | 5.5400 | 5.6200 | 5.6200 | 144,800 |
15 Mar 2024 | 5.9600 | 6.1300 | 5.7200 | 6.0500 | 6.0500 | 333,500 |
14 Mar 2024 | 6.0800 | 6.0900 | 5.7800 | 5.9500 | 5.9500 | 102,500 |
13 Mar 2024 | 5.7800 | 6.1700 | 5.7800 | 6.0100 | 6.0100 | 78,700 |
12 Mar 2024 | 5.9400 | 5.9400 | 5.5800 | 5.7300 | 5.7300 | 153,500 |
11 Mar 2024 | 6.0600 | 6.2000 | 5.7300 | 5.8700 | 5.8700 | 124,600 |
08 Mar 2024 | 6.2800 | 6.5000 | 6.2370 | 6.2500 | 6.2500 | 73,800 |
07 Mar 2024 | 6.3000 | 6.4030 | 6.0500 | 6.2500 | 6.2500 | 88,400 |
06 Mar 2024 | 6.6000 | 6.7400 | 6.2200 | 6.3500 | 6.3500 | 64,400 |
05 Mar 2024 | 6.3100 | 6.6450 | 6.3100 | 6.5100 | 6.5100 | 117,100 |
04 Mar 2024 | 6.7000 | 6.7000 | 6.1300 | 6.2900 | 6.2900 | 128,500 |
01 Mar 2024 | 5.8900 | 6.8100 | 5.8700 | 6.4800 | 6.4800 | 188,300 |
29 Feb 2024 | 6.2600 | 6.4400 | 5.7300 | 5.8600 | 5.8600 | 154,800 |
28 Feb 2024 | 6.4300 | 6.4500 | 6.1600 | 6.2700 | 6.2700 | 99,600 |
27 Feb 2024 | 6.5000 | 6.6500 | 6.2320 | 6.4400 | 6.4400 | 113,300 |
26 Feb 2024 | 6.2400 | 6.5400 | 6.1600 | 6.4800 | 6.4800 | 134,200 |
23 Feb 2024 | 5.8500 | 6.3200 | 5.7450 | 6.2500 | 6.2500 | 166,800 |
22 Feb 2024 | 6.1600 | 6.2400 | 5.8600 | 5.8700 | 5.8700 | 120,500 |
21 Feb 2024 | 5.9400 | 6.4300 | 5.9300 | 6.2300 | 6.2300 | 125,400 |
20 Feb 2024 | 5.9100 | 6.0900 | 5.7950 | 5.9900 | 5.9900 | 256,800 |
16 Feb 2024 | 5.8400 | 6.1300 | 5.8000 | 5.9700 | 5.9700 | 157,400 |
15 Feb 2024 | 5.2300 | 5.8500 | 5.2100 | 5.8500 | 5.8500 | 207,100 |
14 Feb 2024 | 5.3900 | 5.3900 | 5.1800 | 5.2500 | 5.2500 | 143,800 |
13 Feb 2024 | 5.4500 | 5.5400 | 5.0500 | 5.2100 | 5.2100 | 441,700 |
12 Feb 2024 | 5.3600 | 5.8200 | 5.3000 | 5.6000 | 5.6000 | 455,600 |
09 Feb 2024 | 5.3300 | 5.4700 | 5.1750 | 5.3200 | 5.3200 | 247,600 |
08 Feb 2024 | 5.1600 | 5.3350 | 5.0200 | 5.3200 | 5.3200 | 195,400 |
07 Feb 2024 | 4.8200 | 5.3200 | 4.6500 | 5.1650 | 5.1650 | 321,300 |
06 Feb 2024 | 5.6000 | 5.6400 | 4.5900 | 4.9000 | 4.9000 | 689,700 |
05 Feb 2024 | 5.7700 | 5.7700 | 5.4140 | 5.6000 | 5.6000 | 214,400 |
02 Feb 2024 | 5.9900 | 6.0700 | 5.5920 | 5.8500 | 5.8500 | 271,100 |
01 Feb 2024 | 5.8500 | 6.1400 | 5.8100 | 6.0800 | 6.0800 | 352,300 |
31 Jan 2024 | 5.4800 | 5.9000 | 5.4500 | 5.8600 | 5.8600 | 355,200 |
30 Jan 2024 | 5.5100 | 5.6300 | 5.3250 | 5.4800 | 5.4800 | 165,700 |
29 Jan 2024 | 5.3200 | 5.5400 | 5.0800 | 5.5100 | 5.5100 | 217,000 |
26 Jan 2024 | 5.3500 | 5.4500 | 5.2500 | 5.4100 | 5.4100 | 138,100 |
25 Jan 2024 | 5.0200 | 5.3300 | 4.9400 | 5.3000 | 5.3000 | 314,400 |
24 Jan 2024 | 4.7500 | 4.9500 | 4.6400 | 4.9400 | 4.9400 | 583,400 |
23 Jan 2024 | 4.4100 | 4.8000 | 4.4100 | 4.7300 | 4.7300 | 710,400 |
22 Jan 2024 | 4.5000 | 4.5900 | 4.3500 | 4.4200 | 4.4200 | 297,900 |
19 Jan 2024 | 4.5400 | 4.5400 | 4.3800 | 4.4800 | 4.4800 | 285,600 |
18 Jan 2024 | 4.4000 | 4.6600 | 4.1300 | 4.5300 | 4.5300 | 477,700 |
17 Jan 2024 | 4.3000 | 4.4300 | 4.2300 | 4.3600 | 4.3600 | 251,300 |
16 Jan 2024 | 4.3800 | 4.3800 | 4.1000 | 4.2600 | 4.2600 | 499,500 |
12 Jan 2024 | 4.5500 | 4.6300 | 4.3400 | 4.5300 | 4.5300 | 401,200 |
11 Jan 2024 | 4.7300 | 4.7500 | 4.3800 | 4.5000 | 4.5000 | 314,600 |
10 Jan 2024 | 4.8500 | 5.0800 | 4.7600 | 4.7800 | 4.7800 | 169,500 |
09 Jan 2024 | 4.9100 | 4.9100 | 4.6700 | 4.8400 | 4.8400 | 307,500 |
08 Jan 2024 | 5.0400 | 5.0500 | 4.8000 | 4.9100 | 4.9100 | 312,900 |
05 Jan 2024 | 5.3100 | 5.3100 | 5.0200 | 5.1300 | 5.1300 | 263,800 |
04 Jan 2024 | 5.2900 | 5.4200 | 5.1900 | 5.2300 | 5.2300 | 206,900 |
03 Jan 2024 | 5.6600 | 5.6900 | 5.1600 | 5.2300 | 5.2300 | 259,800 |
02 Jan 2024 | 5.2600 | 5.7400 | 5.2000 | 5.6600 | 5.6600 | 236,600 |
29 Dec 2023 | 5.4800 | 5.4800 | 5.1340 | 5.2300 | 5.2300 | 253,400 |
28 Dec 2023 | 5.2400 | 5.4800 | 5.2100 | 5.4150 | 5.4150 | 133,900 |
27 Dec 2023 | 5.2400 | 5.3800 | 5.1400 | 5.1900 | 5.1900 | 175,300 |
26 Dec 2023 | 4.9900 | 5.4000 | 4.9300 | 5.2300 | 5.2300 | 252,000 |
22 Dec 2023 | 5.0000 | 5.2200 | 4.9000 | 4.9600 | 4.9600 | 201,700 |
21 Dec 2023 | 4.8000 | 5.0200 | 4.8000 | 5.0100 | 5.0100 | 192,400 |
20 Dec 2023 | 5.1000 | 5.2000 | 4.7900 | 4.8000 | 4.8000 | 358,600 |
19 Dec 2023 | 4.7700 | 5.1000 | 4.7700 | 5.0300 | 5.0300 | 435,400 |
18 Dec 2023 | 4.6300 | 5.0400 | 4.6300 | 4.7600 | 4.7600 | 505,200 |
15 Dec 2023 | 4.9500 | 5.0900 | 4.6200 | 4.6300 | 4.6300 | 371,400 |
14 Dec 2023 | 5.4400 | 5.6650 | 4.8700 | 4.9300 | 4.9300 | 274,300 |
13 Dec 2023 | 5.2900 | 5.4790 | 4.9650 | 5.3600 | 5.3600 | 288,700 |
12 Dec 2023 | 5.4500 | 5.5200 | 5.2100 | 5.2400 | 5.2400 | 180,300 |
11 Dec 2023 | 5.8500 | 5.8500 | 5.4300 | 5.4450 | 5.4450 | 200,800 |
08 Dec 2023 | 6.0500 | 6.0600 | 5.8100 | 5.8500 | 5.8500 | 146,600 |
07 Dec 2023 | 5.8900 | 6.0850 | 5.7500 | 6.0100 | 6.0100 | 234,800 |
06 Dec 2023 | 6.1200 | 6.1450 | 5.9300 | 5.9400 | 5.9400 | 272,200 |
05 Dec 2023 | 6.2600 | 6.3200 | 5.8180 | 5.9900 | 5.9900 | 286,900 |
04 Dec 2023 | 5.9900 | 6.3800 | 5.9900 | 6.2500 | 6.2500 | 434,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |