Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 4.8900 | 5.0800 | 4.8900 | 5.0000 | 5.0000 | 117,700 |
07 May 2024 | 5.0900 | 5.1300 | 4.9800 | 5.0000 | 5.0000 | 112,500 |
06 May 2024 | 5.0100 | 5.1200 | 4.9800 | 5.0500 | 5.0500 | 100,800 |
03 May 2024 | 5.2200 | 5.2400 | 4.9500 | 4.9900 | 4.9900 | 55,700 |
02 May 2024 | 5.0000 | 5.2100 | 4.9500 | 5.0600 | 5.0600 | 139,700 |
01 May 2024 | 5.1500 | 5.1800 | 4.9000 | 4.9200 | 4.9200 | 378,100 |
30 Apr 2024 | 5.2100 | 5.3000 | 5.0200 | 5.1000 | 5.1000 | 152,700 |
29 Apr 2024 | 5.3800 | 5.4500 | 5.3000 | 5.3400 | 5.3400 | 31,800 |
26 Apr 2024 | 5.5300 | 5.5300 | 5.1900 | 5.3800 | 5.3800 | 61,400 |
25 Apr 2024 | 5.2200 | 5.2500 | 5.0900 | 5.2000 | 5.2000 | 49,900 |
24 Apr 2024 | 5.3100 | 5.4200 | 5.2100 | 5.2800 | 5.2800 | 47,200 |
23 Apr 2024 | 5.2400 | 5.4600 | 5.1400 | 5.3700 | 5.3700 | 51,600 |
22 Apr 2024 | 5.2200 | 5.2200 | 5.0400 | 5.1300 | 5.1300 | 47,400 |
19 Apr 2024 | 4.9600 | 5.1400 | 4.9600 | 5.1300 | 5.1300 | 52,400 |
18 Apr 2024 | 4.9500 | 5.1500 | 4.9500 | 5.0100 | 5.0100 | 71,600 |
17 Apr 2024 | 4.9900 | 5.0400 | 4.9300 | 4.9700 | 4.9700 | 30,400 |
16 Apr 2024 | 4.9700 | 5.0800 | 4.8700 | 4.9900 | 4.9900 | 37,800 |
15 Apr 2024 | 5.2100 | 5.2100 | 4.9200 | 4.9900 | 4.9900 | 74,100 |
12 Apr 2024 | 5.1000 | 5.1800 | 5.1000 | 5.1600 | 5.1600 | 35,100 |
11 Apr 2024 | 5.1200 | 5.2900 | 5.1100 | 5.1700 | 5.1700 | 82,800 |
10 Apr 2024 | 5.0600 | 5.3300 | 5.0600 | 5.1700 | 5.1700 | 84,000 |
09 Apr 2024 | 5.4000 | 5.4700 | 5.3200 | 5.3400 | 5.3400 | 23,600 |
08 Apr 2024 | 5.5400 | 5.6200 | 5.2900 | 5.3600 | 5.3600 | 91,700 |
05 Apr 2024 | 5.1800 | 5.4600 | 5.1800 | 5.4400 | 5.4400 | 37,100 |
04 Apr 2024 | 5.3900 | 5.4700 | 5.2000 | 5.2900 | 5.2900 | 53,000 |
03 Apr 2024 | 5.1700 | 5.3700 | 5.1700 | 5.3000 | 5.3000 | 48,500 |
02 Apr 2024 | 5.3700 | 5.4700 | 5.1500 | 5.2600 | 5.2600 | 72,600 |
01 Apr 2024 | 5.5300 | 5.7200 | 5.4300 | 5.5400 | 5.5400 | 72,300 |
28 Mar 2024 | 5.8000 | 5.9400 | 5.5300 | 5.5700 | 5.5700 | 103,200 |
27 Mar 2024 | 5.6000 | 5.7900 | 5.6000 | 5.7900 | 5.7900 | 92,900 |
26 Mar 2024 | 5.5000 | 5.7000 | 5.4500 | 5.6600 | 5.6600 | 84,400 |
25 Mar 2024 | 5.0600 | 5.5200 | 5.0600 | 5.4900 | 5.4900 | 102,400 |
22 Mar 2024 | 4.9800 | 5.1200 | 4.9800 | 5.0800 | 5.0800 | 167,400 |
21 Mar 2024 | 4.7800 | 5.1400 | 4.7800 | 4.9900 | 4.9900 | 294,300 |
20 Mar 2024 | 4.6900 | 4.8100 | 4.6500 | 4.7400 | 4.7400 | 78,300 |
19 Mar 2024 | 4.6500 | 4.7800 | 4.6300 | 4.6900 | 4.6900 | 41,600 |
18 Mar 2024 | 4.8200 | 4.9300 | 4.6600 | 4.6800 | 4.6800 | 49,100 |
15 Mar 2024 | 4.6100 | 4.8400 | 4.5100 | 4.8200 | 4.8200 | 189,500 |
14 Mar 2024 | 4.7200 | 4.7600 | 4.5500 | 4.6500 | 4.6500 | 99,100 |
13 Mar 2024 | 4.9900 | 4.9900 | 4.7000 | 4.7400 | 4.7400 | 95,900 |
12 Mar 2024 | 5.0200 | 5.1600 | 4.9200 | 4.9300 | 4.9300 | 67,100 |
11 Mar 2024 | 4.9600 | 5.0900 | 4.8900 | 4.9800 | 4.9800 | 79,700 |
08 Mar 2024 | 5.2000 | 5.3400 | 4.9200 | 5.0000 | 5.0000 | 59,500 |
07 Mar 2024 | 5.2400 | 5.2400 | 4.9500 | 5.1200 | 5.1200 | 60,000 |
06 Mar 2024 | 4.9800 | 5.3300 | 4.7600 | 5.1400 | 5.1400 | 191,400 |
05 Mar 2024 | 5.0400 | 5.1600 | 4.8500 | 4.8900 | 4.8900 | 51,000 |
04 Mar 2024 | 5.4600 | 5.4600 | 5.0500 | 5.1200 | 5.1200 | 52,900 |
01 Mar 2024 | 5.1400 | 5.4400 | 5.0200 | 5.3500 | 5.3500 | 96,500 |
29 Feb 2024 | 5.2200 | 5.2600 | 5.0100 | 5.1300 | 5.1300 | 60,200 |
28 Feb 2024 | 5.0400 | 5.0700 | 4.9500 | 5.0500 | 5.0500 | 67,800 |
27 Feb 2024 | 4.9400 | 5.1800 | 4.9400 | 5.1400 | 5.1400 | 54,200 |
26 Feb 2024 | 4.7900 | 4.9800 | 4.7300 | 4.9000 | 4.9000 | 51,300 |
23 Feb 2024 | 4.8000 | 4.9000 | 4.7400 | 4.8400 | 4.8400 | 36,200 |
22 Feb 2024 | 4.7200 | 4.8800 | 4.6500 | 4.7600 | 4.7600 | 104,800 |
21 Feb 2024 | 4.6300 | 4.8400 | 4.5500 | 4.7300 | 4.7300 | 79,500 |
20 Feb 2024 | 4.8800 | 4.8800 | 4.6000 | 4.6300 | 4.6300 | 79,500 |
16 Feb 2024 | 5.0900 | 5.1400 | 4.9200 | 4.9600 | 4.9600 | 57,900 |
15 Feb 2024 | 5.1100 | 5.2300 | 5.0000 | 5.1400 | 5.1400 | 133,700 |
14 Feb 2024 | 5.0900 | 5.1600 | 4.9200 | 5.0800 | 5.0800 | 60,500 |
13 Feb 2024 | 5.2800 | 5.3600 | 4.9500 | 4.9900 | 4.9900 | 122,200 |
12 Feb 2024 | 5.3500 | 5.6700 | 5.3500 | 5.5300 | 5.5300 | 116,000 |
09 Feb 2024 | 5.0600 | 5.3800 | 4.8700 | 5.2900 | 5.2900 | 112,600 |
08 Feb 2024 | 4.7300 | 5.0600 | 4.5800 | 5.0400 | 5.0400 | 140,000 |
07 Feb 2024 | 4.7600 | 4.7900 | 4.6500 | 4.7100 | 4.7100 | 87,900 |
06 Feb 2024 | 4.5100 | 4.7700 | 4.5100 | 4.7400 | 4.7400 | 146,600 |
05 Feb 2024 | 4.6100 | 4.6100 | 4.4200 | 4.5400 | 4.5400 | 103,100 |
02 Feb 2024 | 4.6500 | 4.7300 | 4.5900 | 4.6200 | 4.6200 | 47,200 |
01 Feb 2024 | 4.7300 | 4.7900 | 4.5500 | 4.7000 | 4.7000 | 122,100 |
31 Jan 2024 | 4.7800 | 4.8900 | 4.7100 | 4.7200 | 4.7200 | 73,300 |
30 Jan 2024 | 4.9500 | 4.9500 | 4.7800 | 4.8100 | 4.8100 | 36,400 |
29 Jan 2024 | 4.9100 | 4.9900 | 4.8300 | 4.9700 | 4.9700 | 31,800 |
26 Jan 2024 | 4.9300 | 4.9800 | 4.8500 | 4.8700 | 4.8700 | 87,100 |
25 Jan 2024 | 4.8100 | 4.9100 | 4.6000 | 4.9000 | 4.9000 | 96,000 |
24 Jan 2024 | 4.9300 | 4.9300 | 4.6500 | 4.6700 | 4.6700 | 105,700 |
23 Jan 2024 | 4.9300 | 4.9300 | 4.7600 | 4.8900 | 4.8900 | 74,200 |
22 Jan 2024 | 4.7800 | 4.8600 | 4.6300 | 4.8100 | 4.8100 | 89,300 |
19 Jan 2024 | 4.7300 | 4.8000 | 4.5600 | 4.7000 | 4.7000 | 69,200 |
18 Jan 2024 | 4.6200 | 4.7200 | 4.5600 | 4.7000 | 4.7000 | 114,200 |
17 Jan 2024 | 4.6100 | 4.7800 | 4.5500 | 4.6300 | 4.6300 | 144,000 |
16 Jan 2024 | 4.7500 | 4.7700 | 4.5900 | 4.6800 | 4.6800 | 133,200 |
12 Jan 2024 | 4.9600 | 4.9600 | 4.7500 | 4.8500 | 4.8500 | 75,200 |
11 Jan 2024 | 4.9000 | 4.9000 | 4.6500 | 4.8500 | 4.8500 | 182,400 |
10 Jan 2024 | 4.9300 | 4.9700 | 4.8500 | 4.9100 | 4.9100 | 138,700 |
09 Jan 2024 | 4.9500 | 5.0100 | 4.8800 | 4.9400 | 4.9400 | 65,100 |
08 Jan 2024 | 4.9100 | 5.1400 | 4.9100 | 5.0700 | 5.0700 | 65,400 |
05 Jan 2024 | 4.9000 | 5.2500 | 4.9000 | 4.9400 | 4.9400 | 159,600 |
04 Jan 2024 | 4.9600 | 5.0500 | 4.9100 | 4.9600 | 4.9600 | 164,800 |
03 Jan 2024 | 5.0900 | 5.3300 | 4.8200 | 4.9100 | 4.9100 | 129,000 |
02 Jan 2024 | 5.3000 | 5.4500 | 5.1000 | 5.1500 | 5.1500 | 89,800 |
29 Dec 2023 | 5.3900 | 5.4800 | 5.3300 | 5.3700 | 5.3700 | 76,100 |
28 Dec 2023 | 5.7200 | 5.8300 | 5.4300 | 5.4600 | 5.4600 | 138,900 |
27 Dec 2023 | 5.8000 | 5.8400 | 5.6000 | 5.7200 | 5.7200 | 78,900 |
26 Dec 2023 | 5.4800 | 5.9800 | 5.4800 | 5.8200 | 5.8200 | 149,000 |
22 Dec 2023 | 5.2800 | 5.4600 | 5.2700 | 5.4300 | 5.4300 | 61,100 |
21 Dec 2023 | 5.1800 | 5.3700 | 5.1800 | 5.2900 | 5.2900 | 77,900 |
20 Dec 2023 | 5.6400 | 5.7100 | 5.1300 | 5.1500 | 5.1500 | 159,900 |
19 Dec 2023 | 5.5800 | 5.7500 | 5.5500 | 5.6000 | 5.6000 | 115,000 |
18 Dec 2023 | 5.3700 | 5.5700 | 5.3400 | 5.5000 | 5.5000 | 74,700 |
15 Dec 2023 | 5.6600 | 5.6600 | 5.3400 | 5.3900 | 5.3900 | 201,400 |
14 Dec 2023 | 5.6500 | 5.8900 | 5.5400 | 5.6100 | 5.6100 | 135,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |