Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 4.5600 | 4.6300 | 4.4600 | 4.5000 | 4.5000 | 558,700 |
09 May 2024 | 4.6800 | 4.7200 | 4.5300 | 4.5700 | 4.5700 | 694,300 |
08 May 2024 | 4.5700 | 4.7200 | 4.5000 | 4.6900 | 4.6900 | 493,900 |
07 May 2024 | 4.2500 | 4.8700 | 4.2300 | 4.6100 | 4.6100 | 1,386,000 |
06 May 2024 | 4.5700 | 4.8800 | 4.5700 | 4.8300 | 4.8300 | 622,500 |
03 May 2024 | 4.6000 | 4.6600 | 4.5100 | 4.5700 | 4.5700 | 389,200 |
02 May 2024 | 4.5400 | 4.6200 | 4.4200 | 4.5400 | 4.5400 | 521,100 |
01 May 2024 | 4.2300 | 4.5200 | 4.2300 | 4.4700 | 4.4700 | 432,800 |
30 Apr 2024 | 4.4000 | 4.4000 | 4.2600 | 4.2800 | 4.2800 | 374,900 |
29 Apr 2024 | 4.4700 | 4.5300 | 4.3900 | 4.3900 | 4.3900 | 373,800 |
26 Apr 2024 | 4.6300 | 4.6400 | 4.4600 | 4.4700 | 4.4700 | 303,700 |
25 Apr 2024 | 4.5300 | 4.6100 | 4.4500 | 4.5900 | 4.5900 | 374,100 |
24 Apr 2024 | 4.6800 | 4.7300 | 4.5600 | 4.6300 | 4.6300 | 456,400 |
23 Apr 2024 | 4.5900 | 4.7700 | 4.5300 | 4.6600 | 4.6600 | 739,200 |
22 Apr 2024 | 4.5400 | 4.5400 | 4.4700 | 4.5200 | 4.5200 | 914,900 |
19 Apr 2024 | 4.4000 | 4.5900 | 4.3200 | 4.5000 | 4.5000 | 900,500 |
18 Apr 2024 | 4.4300 | 4.5500 | 4.3700 | 4.4300 | 4.4300 | 543,500 |
17 Apr 2024 | 4.6400 | 4.6700 | 4.3900 | 4.4500 | 4.4500 | 792,700 |
16 Apr 2024 | 4.5600 | 4.6500 | 4.5000 | 4.6000 | 4.6000 | 748,200 |
15 Apr 2024 | 4.7100 | 4.7700 | 4.5700 | 4.6300 | 4.6300 | 743,100 |
12 Apr 2024 | 5.0700 | 5.0700 | 4.6800 | 4.7300 | 4.7300 | 693,800 |
11 Apr 2024 | 5.0500 | 5.1200 | 4.8200 | 5.0800 | 5.0800 | 1,155,500 |
10 Apr 2024 | 4.9500 | 5.0900 | 4.9400 | 4.9500 | 4.9500 | 2,466,600 |
09 Apr 2024 | 5.1700 | 5.2500 | 4.9900 | 5.0200 | 5.0200 | 905,300 |
08 Apr 2024 | 5.3400 | 5.4000 | 5.1900 | 5.1900 | 5.1900 | 470,200 |
05 Apr 2024 | 5.4100 | 5.5100 | 5.3200 | 5.3500 | 5.3500 | 659,800 |
04 Apr 2024 | 5.5900 | 5.6600 | 5.4200 | 5.4400 | 5.4400 | 918,300 |
03 Apr 2024 | 5.3700 | 5.6900 | 5.2700 | 5.6100 | 5.6100 | 1,243,200 |
02 Apr 2024 | 5.2500 | 5.3900 | 5.1100 | 5.3800 | 5.3800 | 856,500 |
01 Apr 2024 | 5.1600 | 5.3800 | 5.1100 | 5.3200 | 5.3200 | 689,900 |
28 Mar 2024 | 5.0900 | 5.2400 | 5.0500 | 5.1500 | 5.1500 | 1,831,300 |
27 Mar 2024 | 5.3100 | 5.4800 | 5.0500 | 5.0600 | 5.0600 | 882,900 |
26 Mar 2024 | 5.3700 | 5.5500 | 5.2400 | 5.2800 | 5.2800 | 1,125,000 |
25 Mar 2024 | 5.7000 | 5.7500 | 5.2900 | 5.3500 | 5.3500 | 1,238,900 |
22 Mar 2024 | 5.4700 | 5.6800 | 5.3700 | 5.6300 | 5.6300 | 1,599,200 |
21 Mar 2024 | 5.2200 | 5.5800 | 5.1200 | 5.3100 | 5.3100 | 1,437,300 |
20 Mar 2024 | 5.1900 | 5.3000 | 5.0200 | 5.2100 | 5.2100 | 1,917,600 |
19 Mar 2024 | 5.1800 | 5.5000 | 4.8100 | 5.0600 | 5.0600 | 8,347,000 |
18 Mar 2024 | 4.2700 | 4.4500 | 4.1400 | 4.2200 | 4.2200 | 898,600 |
15 Mar 2024 | 4.0500 | 4.2600 | 4.0500 | 4.2400 | 4.2400 | 432,700 |
14 Mar 2024 | 4.1200 | 4.2700 | 4.0300 | 4.0800 | 4.0800 | 552,000 |
13 Mar 2024 | 3.8700 | 4.1000 | 3.8700 | 4.0800 | 4.0800 | 195,600 |
12 Mar 2024 | 3.8600 | 3.9100 | 3.7100 | 3.8700 | 3.8700 | 280,500 |
11 Mar 2024 | 3.9000 | 3.9400 | 3.8100 | 3.8500 | 3.8500 | 154,500 |
08 Mar 2024 | 4.3000 | 4.3400 | 3.7900 | 3.9200 | 3.9200 | 563,800 |
07 Mar 2024 | 4.1600 | 4.3000 | 4.1200 | 4.2900 | 4.2900 | 244,100 |
06 Mar 2024 | 4.0500 | 4.1400 | 4.0500 | 4.1400 | 4.1400 | 163,100 |
05 Mar 2024 | 4.1400 | 4.1400 | 4.0400 | 4.0500 | 4.0500 | 243,200 |
04 Mar 2024 | 4.1600 | 4.2100 | 4.1000 | 4.1500 | 4.1500 | 203,800 |
01 Mar 2024 | 4.0700 | 4.2000 | 4.0100 | 4.1500 | 4.1500 | 204,200 |
29 Feb 2024 | 4.1200 | 4.1900 | 4.0200 | 4.0600 | 4.0600 | 207,200 |
28 Feb 2024 | 4.2500 | 4.2600 | 4.0400 | 4.0500 | 4.0500 | 328,800 |
27 Feb 2024 | 4.2700 | 4.3600 | 4.2100 | 4.2900 | 4.2900 | 263,400 |
26 Feb 2024 | 4.0400 | 4.2900 | 4.0100 | 4.2900 | 4.2900 | 303,000 |
23 Feb 2024 | 4.0600 | 4.0900 | 4.0000 | 4.0400 | 4.0400 | 169,900 |
22 Feb 2024 | 4.1100 | 4.1300 | 4.0500 | 4.0600 | 4.0600 | 224,900 |
21 Feb 2024 | 4.1700 | 4.1800 | 4.0500 | 4.0800 | 4.0800 | 252,300 |
20 Feb 2024 | 4.0400 | 4.2600 | 4.0400 | 4.1900 | 4.1900 | 356,700 |
16 Feb 2024 | 4.0600 | 4.1200 | 3.9900 | 4.0500 | 4.0500 | 242,800 |
15 Feb 2024 | 4.0800 | 4.1700 | 4.0100 | 4.0600 | 4.0600 | 335,000 |
14 Feb 2024 | 3.9400 | 4.0600 | 3.9100 | 4.0500 | 4.0500 | 196,900 |
13 Feb 2024 | 3.9400 | 3.9600 | 3.8500 | 3.9000 | 3.9000 | 275,500 |
12 Feb 2024 | 3.8400 | 4.0900 | 3.8300 | 4.0400 | 4.0400 | 257,700 |
09 Feb 2024 | 3.7300 | 3.8300 | 3.7000 | 3.8300 | 3.8300 | 271,700 |
08 Feb 2024 | 3.7500 | 3.7800 | 3.6900 | 3.7300 | 3.7300 | 230,300 |
07 Feb 2024 | 3.8200 | 3.8800 | 3.6900 | 3.7500 | 3.7500 | 372,500 |
06 Feb 2024 | 3.7700 | 3.8300 | 3.6600 | 3.8200 | 3.8200 | 572,500 |
05 Feb 2024 | 3.9100 | 3.9400 | 3.7300 | 3.7600 | 3.7600 | 586,700 |
02 Feb 2024 | 4.0000 | 4.0200 | 3.8300 | 3.9200 | 3.9200 | 402,700 |
01 Feb 2024 | 4.1100 | 4.2000 | 3.9900 | 4.0500 | 4.0500 | 317,000 |
31 Jan 2024 | 4.2100 | 4.2400 | 4.0700 | 4.0900 | 4.0900 | 342,300 |
30 Jan 2024 | 4.3500 | 4.3500 | 4.1700 | 4.1800 | 4.1800 | 348,900 |
29 Jan 2024 | 4.2300 | 4.3500 | 4.1800 | 4.3500 | 4.3500 | 215,200 |
26 Jan 2024 | 4.1900 | 4.2500 | 4.1500 | 4.2300 | 4.2300 | 104,800 |
25 Jan 2024 | 4.2400 | 4.2900 | 4.1500 | 4.1900 | 4.1900 | 148,100 |
24 Jan 2024 | 4.2400 | 4.2800 | 4.1500 | 4.2000 | 4.2000 | 245,600 |
23 Jan 2024 | 4.2200 | 4.3300 | 4.2000 | 4.2400 | 4.2400 | 430,200 |
22 Jan 2024 | 4.1200 | 4.2800 | 4.1000 | 4.2200 | 4.2200 | 311,000 |
19 Jan 2024 | 4.2100 | 4.2100 | 4.0700 | 4.1400 | 4.1400 | 215,700 |
18 Jan 2024 | 4.2400 | 4.3300 | 4.1300 | 4.2000 | 4.2000 | 604,500 |
17 Jan 2024 | 4.1100 | 4.2200 | 4.0600 | 4.2000 | 4.2000 | 750,600 |
16 Jan 2024 | 4.2400 | 4.2400 | 4.0400 | 4.1900 | 4.1900 | 609,600 |
12 Jan 2024 | 4.3600 | 4.3800 | 4.2300 | 4.2800 | 4.2800 | 336,400 |
11 Jan 2024 | 4.5100 | 4.5100 | 4.2500 | 4.3100 | 4.3100 | 445,400 |
10 Jan 2024 | 4.4900 | 4.6600 | 4.4900 | 4.5300 | 4.5300 | 588,600 |
09 Jan 2024 | 4.3700 | 4.5100 | 4.3600 | 4.5000 | 4.5000 | 365,900 |
08 Jan 2024 | 4.1000 | 4.5500 | 4.1000 | 4.4700 | 4.4700 | 717,200 |
05 Jan 2024 | 4.0200 | 4.1400 | 3.9500 | 4.1300 | 4.1300 | 400,600 |
04 Jan 2024 | 3.9700 | 4.0800 | 3.9000 | 4.0200 | 4.0200 | 299,300 |
03 Jan 2024 | 3.9100 | 4.0000 | 3.8700 | 4.0000 | 4.0000 | 253,900 |
02 Jan 2024 | 4.1700 | 4.1700 | 3.9300 | 3.9600 | 3.9600 | 564,700 |
29 Dec 2023 | 4.3200 | 4.3600 | 4.0500 | 4.1400 | 4.1400 | 478,700 |
28 Dec 2023 | 4.3600 | 4.4900 | 4.2200 | 4.3200 | 4.3200 | 445,800 |
27 Dec 2023 | 4.2500 | 4.5400 | 4.0700 | 4.3800 | 4.3800 | 743,000 |
26 Dec 2023 | 4.3500 | 4.4400 | 4.2400 | 4.2600 | 4.2600 | 315,800 |
22 Dec 2023 | 4.0600 | 4.3600 | 4.0000 | 4.2700 | 4.2700 | 1,041,400 |
21 Dec 2023 | 3.8900 | 4.0300 | 3.8500 | 4.0300 | 4.0300 | 281,800 |
20 Dec 2023 | 3.9500 | 4.0000 | 3.8200 | 3.8500 | 3.8500 | 426,000 |
19 Dec 2023 | 4.0200 | 4.0300 | 3.6400 | 3.9500 | 3.9500 | 612,800 |
18 Dec 2023 | 4.0000 | 4.1800 | 3.9700 | 4.0000 | 4.0000 | 483,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |