Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.2100 | 5.2400 | 4.6700 | 4.6700 | 4.6700 | 631,951 |
02 May 2024 | 5.2800 | 5.3100 | 5.0500 | 5.0900 | 5.0900 | 453,800 |
01 May 2024 | 5.0000 | 5.2300 | 4.7000 | 5.1400 | 5.1400 | 718,100 |
30 Apr 2024 | 4.6800 | 5.1800 | 4.6200 | 4.9500 | 4.9500 | 711,600 |
29 Apr 2024 | 4.1100 | 4.6900 | 4.1100 | 4.6200 | 4.6200 | 537,600 |
26 Apr 2024 | 4.0500 | 4.1190 | 3.9000 | 4.0300 | 4.0300 | 384,600 |
25 Apr 2024 | 4.1300 | 4.1300 | 3.8600 | 3.9900 | 3.9900 | 472,900 |
24 Apr 2024 | 4.4000 | 4.4000 | 4.1300 | 4.1300 | 4.1300 | 365,700 |
23 Apr 2024 | 4.2600 | 4.4800 | 4.2600 | 4.3800 | 4.3800 | 363,400 |
22 Apr 2024 | 4.2400 | 4.3800 | 4.1750 | 4.2500 | 4.2500 | 443,800 |
19 Apr 2024 | 4.3000 | 4.3380 | 4.1400 | 4.2400 | 4.2400 | 369,000 |
18 Apr 2024 | 4.3200 | 4.4900 | 4.2700 | 4.3600 | 4.3600 | 331,000 |
17 Apr 2024 | 4.2600 | 4.3590 | 4.2000 | 4.3200 | 4.3200 | 563,900 |
16 Apr 2024 | 4.2500 | 4.4000 | 4.1700 | 4.2500 | 4.2500 | 570,100 |
15 Apr 2024 | 4.7500 | 4.7700 | 4.3300 | 4.3600 | 4.3600 | 552,800 |
12 Apr 2024 | 4.8700 | 4.8900 | 4.6100 | 4.6550 | 4.6550 | 339,700 |
11 Apr 2024 | 4.8500 | 4.9300 | 4.7100 | 4.9100 | 4.9100 | 407,500 |
10 Apr 2024 | 4.9100 | 5.0300 | 4.7000 | 4.7550 | 4.7550 | 719,900 |
09 Apr 2024 | 5.0000 | 5.0500 | 4.8100 | 4.9200 | 4.9200 | 441,600 |
08 Apr 2024 | 4.8600 | 5.0400 | 4.7750 | 4.9650 | 4.9650 | 407,200 |
05 Apr 2024 | 4.8400 | 4.9600 | 4.7500 | 4.8400 | 4.8400 | 413,400 |
04 Apr 2024 | 5.0000 | 5.1330 | 4.9110 | 4.9700 | 4.9700 | 479,300 |
03 Apr 2024 | 5.1100 | 5.1800 | 4.4500 | 4.8900 | 4.8900 | 1,917,200 |
02 Apr 2024 | 5.4000 | 5.4300 | 5.1600 | 5.2050 | 5.2050 | 558,500 |
01 Apr 2024 | 5.8100 | 5.8100 | 5.3000 | 5.4300 | 5.4300 | 526,900 |
28 Mar 2024 | 5.7100 | 5.8670 | 5.6450 | 5.7200 | 5.7200 | 504,700 |
27 Mar 2024 | 5.7500 | 5.8300 | 5.6400 | 5.7800 | 5.7800 | 312,700 |
26 Mar 2024 | 5.8700 | 5.9900 | 5.7300 | 5.7400 | 5.7400 | 411,600 |
25 Mar 2024 | 6.2200 | 6.2390 | 5.8400 | 5.9400 | 5.9400 | 509,400 |
22 Mar 2024 | 6.1500 | 6.2900 | 5.9500 | 6.0600 | 6.0600 | 525,200 |
21 Mar 2024 | 6.6300 | 6.6300 | 5.8000 | 6.1400 | 6.1400 | 1,081,400 |
20 Mar 2024 | 6.1900 | 6.8750 | 6.1200 | 6.8600 | 6.8600 | 588,900 |
19 Mar 2024 | 6.3300 | 6.3600 | 6.0200 | 6.2300 | 6.2300 | 341,300 |
18 Mar 2024 | 6.7300 | 6.8200 | 6.3600 | 6.3800 | 6.3800 | 491,200 |
15 Mar 2024 | 6.6000 | 6.8500 | 6.4100 | 6.6000 | 6.6000 | 4,564,500 |
14 Mar 2024 | 6.7200 | 6.8310 | 6.4600 | 6.6500 | 6.6500 | 875,800 |
13 Mar 2024 | 6.0600 | 6.8300 | 6.0000 | 6.7800 | 6.7800 | 1,328,700 |
12 Mar 2024 | 5.6400 | 6.0900 | 5.5400 | 6.0200 | 6.0200 | 783,400 |
11 Mar 2024 | 5.3300 | 5.8800 | 5.3300 | 5.5300 | 5.5300 | 814,800 |
08 Mar 2024 | 5.4500 | 5.8100 | 5.2700 | 5.3000 | 5.3000 | 473,000 |
07 Mar 2024 | 5.3500 | 5.6900 | 5.3000 | 5.4300 | 5.4300 | 457,400 |
06 Mar 2024 | 5.9000 | 5.9900 | 5.3600 | 5.4200 | 5.4200 | 753,400 |
05 Mar 2024 | 6.0000 | 6.0570 | 5.7900 | 5.8700 | 5.8700 | 462,300 |
04 Mar 2024 | 6.7180 | 6.7180 | 5.9800 | 6.0100 | 6.0100 | 699,500 |
01 Mar 2024 | 6.7000 | 6.8300 | 6.5000 | 6.5200 | 6.5200 | 415,700 |
29 Feb 2024 | 6.7200 | 6.8060 | 6.5800 | 6.6500 | 6.6500 | 562,100 |
28 Feb 2024 | 7.0000 | 7.2000 | 6.5300 | 6.7200 | 6.7200 | 855,800 |
27 Feb 2024 | 6.8000 | 7.1700 | 6.8000 | 7.1200 | 7.1200 | 681,600 |
26 Feb 2024 | 6.6900 | 6.9600 | 6.6400 | 6.8500 | 6.8500 | 559,500 |
23 Feb 2024 | 6.7600 | 7.0100 | 6.5200 | 6.5800 | 6.5800 | 509,300 |
22 Feb 2024 | 6.4700 | 6.9000 | 6.3000 | 6.8400 | 6.8400 | 748,800 |
21 Feb 2024 | 6.4000 | 6.4500 | 6.0700 | 6.2500 | 6.2500 | 419,500 |
20 Feb 2024 | 6.7800 | 7.0400 | 6.2300 | 6.3700 | 6.3700 | 579,900 |
16 Feb 2024 | 6.7600 | 7.2000 | 6.7300 | 6.9200 | 6.9200 | 809,400 |
15 Feb 2024 | 6.2500 | 6.9200 | 6.0900 | 6.7400 | 6.7400 | 1,771,400 |
14 Feb 2024 | 6.1100 | 6.3300 | 5.7600 | 5.9000 | 5.9000 | 2,761,800 |
13 Feb 2024 | 7.2500 | 7.2900 | 5.7900 | 5.7950 | 5.7950 | 3,503,400 |
12 Feb 2024 | 7.6500 | 7.9100 | 7.0900 | 7.5100 | 7.5100 | 1,219,900 |
09 Feb 2024 | 6.3900 | 6.8300 | 6.3200 | 6.7700 | 6.7700 | 480,300 |
08 Feb 2024 | 5.9500 | 6.3300 | 5.9500 | 6.3000 | 6.3000 | 753,300 |
07 Feb 2024 | 5.9600 | 5.9600 | 5.7000 | 5.8600 | 5.8600 | 387,300 |
06 Feb 2024 | 5.7000 | 5.9900 | 5.6600 | 5.9000 | 5.9000 | 239,600 |
05 Feb 2024 | 5.8800 | 5.9500 | 5.7300 | 5.7400 | 5.7400 | 283,700 |
02 Feb 2024 | 6.0000 | 6.1300 | 5.6300 | 5.8300 | 5.8300 | 554,000 |
01 Feb 2024 | 6.0600 | 6.1100 | 5.7800 | 5.9700 | 5.9700 | 298,100 |
31 Jan 2024 | 5.8600 | 6.1050 | 5.7900 | 5.8300 | 5.8300 | 291,400 |
30 Jan 2024 | 6.1400 | 6.1500 | 5.8600 | 5.8600 | 5.8600 | 299,100 |
29 Jan 2024 | 5.7400 | 6.1600 | 5.6100 | 6.1600 | 6.1600 | 548,100 |
26 Jan 2024 | 5.9300 | 6.0500 | 5.5650 | 5.7300 | 5.7300 | 770,500 |
25 Jan 2024 | 5.8900 | 6.0800 | 5.8400 | 5.9400 | 5.9400 | 277,000 |
24 Jan 2024 | 6.2400 | 6.2400 | 5.8600 | 5.8700 | 5.8700 | 311,900 |
23 Jan 2024 | 6.1000 | 6.2850 | 5.9900 | 6.1100 | 6.1100 | 327,700 |
22 Jan 2024 | 5.9300 | 6.2700 | 5.9200 | 6.0700 | 6.0700 | 464,800 |
19 Jan 2024 | 6.0000 | 6.0200 | 5.5900 | 5.8050 | 5.8050 | 708,200 |
18 Jan 2024 | 6.2900 | 6.3000 | 5.8300 | 6.0100 | 6.0100 | 541,400 |
17 Jan 2024 | 6.0900 | 6.2400 | 6.0000 | 6.2200 | 6.2200 | 410,600 |
16 Jan 2024 | 6.8000 | 6.8000 | 6.0300 | 6.2900 | 6.2900 | 685,100 |
12 Jan 2024 | 6.8000 | 7.0900 | 6.6500 | 6.7100 | 6.7100 | 412,000 |
11 Jan 2024 | 7.0200 | 7.0790 | 6.5100 | 6.7100 | 6.7100 | 501,900 |
10 Jan 2024 | 6.3000 | 7.1100 | 6.2300 | 7.0100 | 7.0100 | 1,284,800 |
09 Jan 2024 | 6.2000 | 6.3100 | 6.0100 | 6.2000 | 6.2000 | 448,600 |
08 Jan 2024 | 6.1500 | 6.2950 | 5.9700 | 6.1200 | 6.1200 | 550,700 |
05 Jan 2024 | 6.2500 | 6.2800 | 5.5810 | 6.0600 | 6.0600 | 904,500 |
04 Jan 2024 | 6.0900 | 6.6900 | 6.0300 | 6.5500 | 6.5500 | 604,100 |
03 Jan 2024 | 6.2600 | 6.2800 | 5.9700 | 6.0400 | 6.0400 | 458,300 |
02 Jan 2024 | 6.3500 | 6.4100 | 6.0000 | 6.2550 | 6.2550 | 540,100 |
29 Dec 2023 | 6.8000 | 6.8800 | 6.2700 | 6.4100 | 6.4100 | 602,000 |
28 Dec 2023 | 6.7500 | 7.0000 | 6.7500 | 6.8800 | 6.8800 | 483,700 |
27 Dec 2023 | 6.8500 | 6.9500 | 6.5800 | 6.7800 | 6.7800 | 541,700 |
26 Dec 2023 | 6.7400 | 6.8600 | 6.5800 | 6.6000 | 6.6000 | 554,400 |
22 Dec 2023 | 6.4800 | 6.9300 | 6.4300 | 6.5700 | 6.5700 | 632,100 |
21 Dec 2023 | 6.1500 | 6.5500 | 6.1100 | 6.4350 | 6.4350 | 565,500 |
20 Dec 2023 | 6.7600 | 6.8400 | 6.0600 | 6.1100 | 6.1100 | 757,000 |
19 Dec 2023 | 6.3600 | 6.7600 | 6.3000 | 6.7500 | 6.7500 | 695,400 |
18 Dec 2023 | 5.8600 | 6.2900 | 5.7700 | 6.1400 | 6.1400 | 904,500 |
15 Dec 2023 | 5.8900 | 6.0500 | 5.8000 | 5.8700 | 5.8700 | 562,300 |
14 Dec 2023 | 5.6000 | 5.9600 | 5.6000 | 5.9000 | 5.9000 | 733,700 |
13 Dec 2023 | 5.2700 | 5.8400 | 5.0500 | 5.7600 | 5.7600 | 1,255,100 |
12 Dec 2023 | 5.7100 | 5.7100 | 5.2000 | 5.3400 | 5.3400 | 686,100 |
11 Dec 2023 | 5.6000 | 5.7800 | 5.4500 | 5.6500 | 5.6500 | 306,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |