Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.6000 | 4.7700 | 4.6000 | 4.6200 | 4.6200 | 584,504 |
02 May 2024 | 4.5000 | 4.6000 | 4.4400 | 4.5300 | 4.5300 | 518,800 |
01 May 2024 | 4.4900 | 4.6300 | 4.4100 | 4.4300 | 4.4300 | 658,600 |
30 Apr 2024 | 4.5400 | 4.5900 | 4.4800 | 4.5000 | 4.5000 | 351,700 |
29 Apr 2024 | 4.5500 | 4.6400 | 4.5300 | 4.5900 | 4.5900 | 503,600 |
26 Apr 2024 | 4.4100 | 4.5200 | 4.3800 | 4.5200 | 4.5200 | 356,300 |
25 Apr 2024 | 4.5100 | 4.5300 | 4.3600 | 4.4000 | 4.4000 | 644,200 |
24 Apr 2024 | 4.6500 | 4.6700 | 4.5300 | 4.5800 | 4.5800 | 392,000 |
23 Apr 2024 | 4.6200 | 4.7500 | 4.6200 | 4.6700 | 4.6700 | 474,400 |
22 Apr 2024 | 4.6500 | 4.6800 | 4.4900 | 4.6600 | 4.6600 | 613,400 |
19 Apr 2024 | 4.5700 | 4.6800 | 4.5400 | 4.6200 | 4.6200 | 540,500 |
18 Apr 2024 | 4.5500 | 4.7700 | 4.5400 | 4.6100 | 4.6100 | 601,100 |
17 Apr 2024 | 4.6200 | 4.6700 | 4.4800 | 4.5600 | 4.5600 | 641,900 |
16 Apr 2024 | 4.5000 | 4.6000 | 4.4500 | 4.6000 | 4.6000 | 643,300 |
15 Apr 2024 | 4.7700 | 4.7700 | 4.5200 | 4.5400 | 4.5400 | 744,400 |
12 Apr 2024 | 4.7500 | 4.8300 | 4.6500 | 4.7200 | 4.7200 | 620,200 |
11 Apr 2024 | 4.8400 | 4.8600 | 4.7100 | 4.8000 | 4.8000 | 694,000 |
10 Apr 2024 | 5.0000 | 5.0800 | 4.7500 | 4.8000 | 4.8000 | 1,012,700 |
09 Apr 2024 | 5.2900 | 5.3000 | 4.9700 | 5.0100 | 5.0100 | 853,200 |
08 Apr 2024 | 5.1300 | 5.3600 | 5.0900 | 5.2800 | 5.2800 | 1,081,700 |
05 Apr 2024 | 5.1200 | 5.2000 | 5.0600 | 5.1100 | 5.1100 | 581,600 |
04 Apr 2024 | 5.1100 | 5.4200 | 5.1000 | 5.1700 | 5.1700 | 1,333,800 |
03 Apr 2024 | 4.7600 | 5.1000 | 4.7600 | 5.0400 | 5.0400 | 845,200 |
02 Apr 2024 | 4.8500 | 4.9600 | 4.7900 | 4.8400 | 4.8400 | 520,200 |
01 Apr 2024 | 4.9700 | 5.1700 | 4.8100 | 4.8500 | 4.8500 | 881,400 |
28 Mar 2024 | 4.8000 | 4.9500 | 4.7300 | 4.9500 | 4.9500 | 917,700 |
27 Mar 2024 | 4.6600 | 4.8200 | 4.5800 | 4.8000 | 4.8000 | 788,600 |
26 Mar 2024 | 4.6700 | 4.7900 | 4.5700 | 4.5700 | 4.5700 | 590,000 |
25 Mar 2024 | 4.6000 | 4.7700 | 4.5700 | 4.6100 | 4.6100 | 810,100 |
22 Mar 2024 | 4.8700 | 4.8700 | 4.6400 | 4.6500 | 4.6500 | 971,100 |
21 Mar 2024 | 4.8400 | 4.9500 | 4.7800 | 4.8600 | 4.8600 | 855,500 |
20 Mar 2024 | 4.7100 | 4.8700 | 4.6400 | 4.8300 | 4.8300 | 940,800 |
19 Mar 2024 | 4.7600 | 4.8800 | 4.6700 | 4.7500 | 4.7500 | 1,121,700 |
18 Mar 2024 | 4.7900 | 4.9800 | 4.7400 | 4.8100 | 4.8100 | 963,400 |
15 Mar 2024 | 4.9600 | 5.0600 | 4.4800 | 4.8100 | 4.8100 | 1,950,000 |
14 Mar 2024 | 5.2800 | 5.2900 | 4.9800 | 4.9900 | 4.9900 | 1,893,900 |
13 Mar 2024 | 5.2100 | 5.5100 | 5.1700 | 5.3000 | 5.3000 | 1,565,700 |
12 Mar 2024 | 5.2300 | 5.3000 | 5.1000 | 5.2100 | 5.2100 | 979,200 |
11 Mar 2024 | 5.1200 | 5.3700 | 5.0800 | 5.2300 | 5.2300 | 1,122,900 |
08 Mar 2024 | 5.1200 | 5.2900 | 5.0300 | 5.1200 | 5.1200 | 1,237,400 |
07 Mar 2024 | 5.0600 | 5.3400 | 4.9700 | 5.0700 | 5.0700 | 1,368,600 |
06 Mar 2024 | 4.8600 | 5.1600 | 4.7600 | 5.0200 | 5.0200 | 2,242,000 |
05 Mar 2024 | 4.7000 | 4.9400 | 4.6800 | 4.7600 | 4.7600 | 1,755,100 |
04 Mar 2024 | 5.6100 | 5.6500 | 4.6400 | 4.7900 | 4.7900 | 4,710,000 |
01 Mar 2024 | 4.9900 | 5.7800 | 4.7100 | 5.6800 | 5.6800 | 11,086,600 |
29 Feb 2024 | 3.5500 | 5.4900 | 3.5300 | 5.3400 | 5.3400 | 20,254,600 |
28 Feb 2024 | 3.4900 | 3.5400 | 3.4600 | 3.5000 | 3.5000 | 475,500 |
27 Feb 2024 | 3.5300 | 3.6100 | 3.5200 | 3.5300 | 3.5300 | 543,200 |
26 Feb 2024 | 3.3900 | 3.5100 | 3.3900 | 3.5000 | 3.5000 | 423,500 |
23 Feb 2024 | 3.4200 | 3.4900 | 3.3900 | 3.4200 | 3.4200 | 405,200 |
22 Feb 2024 | 3.4400 | 3.4800 | 3.3900 | 3.4400 | 3.4400 | 462,800 |
21 Feb 2024 | 3.4500 | 3.4600 | 3.3700 | 3.4200 | 3.4200 | 394,100 |
20 Feb 2024 | 3.4700 | 3.5000 | 3.4100 | 3.4600 | 3.4600 | 390,600 |
16 Feb 2024 | 3.5600 | 3.5700 | 3.4800 | 3.5100 | 3.5100 | 469,200 |
15 Feb 2024 | 3.5200 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 581,900 |
14 Feb 2024 | 3.4200 | 3.5200 | 3.4200 | 3.5200 | 3.5200 | 452,700 |
13 Feb 2024 | 3.5500 | 3.5500 | 3.3900 | 3.4000 | 3.4000 | 790,400 |
12 Feb 2024 | 3.5100 | 3.7100 | 3.5100 | 3.6500 | 3.6500 | 831,600 |
09 Feb 2024 | 3.4900 | 3.5400 | 3.4600 | 3.5100 | 3.5100 | 388,400 |
08 Feb 2024 | 3.3600 | 3.5000 | 3.3500 | 3.4800 | 3.4800 | 525,500 |
07 Feb 2024 | 3.4500 | 3.4700 | 3.3600 | 3.3700 | 3.3700 | 580,600 |
06 Feb 2024 | 3.3700 | 3.4800 | 3.3500 | 3.4600 | 3.4600 | 588,000 |
05 Feb 2024 | 3.4100 | 3.5400 | 3.3700 | 3.3700 | 3.3700 | 675,100 |
02 Feb 2024 | 3.4800 | 3.5000 | 3.4200 | 3.4400 | 3.4400 | 569,000 |
01 Feb 2024 | 3.4800 | 3.5500 | 3.4400 | 3.5100 | 3.5100 | 506,000 |
31 Jan 2024 | 3.4900 | 3.5900 | 3.4300 | 3.4500 | 3.4500 | 638,900 |
30 Jan 2024 | 3.6400 | 3.6800 | 3.4800 | 3.5000 | 3.5000 | 506,400 |
29 Jan 2024 | 3.6000 | 3.6800 | 3.5500 | 3.6800 | 3.6800 | 544,200 |
26 Jan 2024 | 3.6400 | 3.6700 | 3.5300 | 3.6200 | 3.6200 | 552,700 |
25 Jan 2024 | 3.5300 | 3.5900 | 3.4800 | 3.5200 | 3.5200 | 444,600 |
24 Jan 2024 | 3.6600 | 3.6700 | 3.4800 | 3.4900 | 3.4900 | 654,200 |
23 Jan 2024 | 3.6600 | 3.6900 | 3.5500 | 3.6100 | 3.6100 | 467,800 |
22 Jan 2024 | 3.5300 | 3.6400 | 3.5200 | 3.6100 | 3.6100 | 516,100 |
19 Jan 2024 | 3.4300 | 3.5100 | 3.3400 | 3.5100 | 3.5100 | 483,500 |
18 Jan 2024 | 3.4000 | 3.4500 | 3.3400 | 3.3900 | 3.3900 | 447,100 |
17 Jan 2024 | 3.3900 | 3.4100 | 3.3300 | 3.3900 | 3.3900 | 401,300 |
16 Jan 2024 | 3.4700 | 3.5000 | 3.3900 | 3.4000 | 3.4000 | 659,600 |
12 Jan 2024 | 3.5900 | 3.6300 | 3.4600 | 3.5000 | 3.5000 | 546,700 |
11 Jan 2024 | 3.5500 | 3.5500 | 3.4600 | 3.5400 | 3.5400 | 514,300 |
10 Jan 2024 | 3.5300 | 3.5900 | 3.4400 | 3.5400 | 3.5400 | 547,900 |
09 Jan 2024 | 3.6200 | 3.6200 | 3.5300 | 3.5500 | 3.5500 | 583,300 |
08 Jan 2024 | 3.6100 | 3.6900 | 3.6000 | 3.6500 | 3.6500 | 422,300 |
05 Jan 2024 | 3.6100 | 3.6600 | 3.5700 | 3.6200 | 3.6200 | 434,600 |
04 Jan 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6100 | 3.6100 | 481,700 |
03 Jan 2024 | 3.7700 | 3.7800 | 3.6200 | 3.6700 | 3.6700 | 825,800 |
02 Jan 2024 | 3.8800 | 3.9100 | 3.7800 | 3.8200 | 3.8200 | 616,200 |
29 Dec 2023 | 4.0600 | 4.0700 | 3.8600 | 3.9000 | 3.9000 | 750,200 |
28 Dec 2023 | 4.3400 | 4.3700 | 4.0300 | 4.0400 | 4.0400 | 977,500 |
27 Dec 2023 | 4.3100 | 4.5400 | 4.2700 | 4.3700 | 4.3700 | 749,000 |
26 Dec 2023 | 4.0800 | 4.3300 | 4.0200 | 4.3100 | 4.3100 | 982,800 |
22 Dec 2023 | 4.0700 | 4.2200 | 4.0400 | 4.0900 | 4.0900 | 517,800 |
21 Dec 2023 | 3.9700 | 4.1000 | 3.9000 | 4.0600 | 4.0600 | 745,700 |
20 Dec 2023 | 4.0300 | 4.2100 | 3.8900 | 3.9400 | 3.9400 | 1,197,100 |
19 Dec 2023 | 3.9100 | 4.0400 | 3.9000 | 4.0400 | 4.0400 | 825,800 |
18 Dec 2023 | 3.8700 | 3.9400 | 3.8100 | 3.8500 | 3.8500 | 521,300 |
15 Dec 2023 | 3.9100 | 3.9200 | 3.7500 | 3.8800 | 3.8800 | 1,930,200 |
14 Dec 2023 | 3.7000 | 3.9000 | 3.7000 | 3.9000 | 3.9000 | 1,022,900 |
13 Dec 2023 | 3.5400 | 3.6900 | 3.4100 | 3.6900 | 3.6900 | 1,044,700 |
12 Dec 2023 | 3.5800 | 3.5800 | 3.4800 | 3.5200 | 3.5200 | 451,800 |
11 Dec 2023 | 3.7000 | 3.7200 | 3.5400 | 3.6100 | 3.6100 | 629,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |