Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 5.1500 | 5.1500 | 4.8500 | 4.9650 | 4.9650 | 83,933 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 4.8800 | 4.9300 | 4.7700 | 4.9300 | 4.9300 | 62,500 |
01 May 2024 | 4.8300 | 4.9100 | 4.7900 | 4.8600 | 4.8600 | 120,600 |
30 Apr 2024 | 4.8800 | 4.8800 | 4.7300 | 4.7300 | 4.7300 | 72,200 |
29 Apr 2024 | 4.8600 | 4.9200 | 4.8300 | 4.8800 | 4.8800 | 140,500 |
26 Apr 2024 | 4.8000 | 4.8600 | 4.8000 | 4.8600 | 4.8600 | 121,400 |
25 Apr 2024 | 4.8000 | 4.9300 | 4.7100 | 4.7900 | 4.7900 | 154,600 |
24 Apr 2024 | 4.8900 | 4.9100 | 4.8500 | 4.8900 | 4.8900 | 145,300 |
23 Apr 2024 | 4.9500 | 4.9600 | 4.8800 | 4.8900 | 4.8900 | 195,400 |
22 Apr 2024 | 4.9500 | 4.9700 | 4.8900 | 4.9100 | 4.9100 | 200,300 |
19 Apr 2024 | 4.8100 | 4.8300 | 4.7900 | 4.7900 | 4.7900 | 211,100 |
18 Apr 2024 | 4.8500 | 4.9400 | 4.7800 | 4.8800 | 4.8800 | 209,700 |
17 Apr 2024 | 5.0000 | 5.1500 | 4.9600 | 4.9900 | 4.9900 | 286,000 |
16 Apr 2024 | 5.1000 | 5.1100 | 5.0300 | 5.0600 | 5.0600 | 361,400 |
15 Apr 2024 | 5.1000 | 5.1900 | 4.9800 | 4.9800 | 4.9800 | 163,300 |
12 Apr 2024 | 5.1000 | 5.1800 | 5.0300 | 5.0900 | 5.0900 | 63,900 |
11 Apr 2024 | 5.1400 | 5.2700 | 5.0000 | 5.1500 | 5.1500 | 204,700 |
10 Apr 2024 | 5.3600 | 5.3600 | 5.2000 | 5.2000 | 5.2000 | 100,400 |
09 Apr 2024 | 5.4100 | 5.4100 | 5.2300 | 5.2600 | 5.2600 | 131,200 |
08 Apr 2024 | 5.4400 | 5.4400 | 5.2600 | 5.3400 | 5.3400 | 189,900 |
05 Apr 2024 | 5.3400 | 5.3700 | 5.3000 | 5.3700 | 5.3700 | 68,700 |
04 Apr 2024 | 5.3300 | 5.3700 | 5.2800 | 5.3200 | 5.3200 | 154,400 |
03 Apr 2024 | 5.3900 | 5.4400 | 5.3500 | 5.4200 | 5.4200 | 104,000 |
02 Apr 2024 | 5.4300 | 5.5000 | 5.4200 | 5.4600 | 5.4600 | 47,500 |
01 Apr 2024 | 5.4300 | 5.5400 | 5.3700 | 5.4300 | 5.4300 | 67,500 |
28 Mar 2024 | 5.4200 | 5.4900 | 5.3800 | 5.4400 | 5.4400 | 55,200 |
27 Mar 2024 | 5.4900 | 5.5200 | 5.4300 | 5.4700 | 5.4700 | 86,500 |
26 Mar 2024 | 5.5600 | 5.5600 | 5.4600 | 5.5400 | 5.5400 | 90,500 |
25 Mar 2024 | 5.5100 | 5.5400 | 5.4400 | 5.5200 | 5.5200 | 173,100 |
22 Mar 2024 | 5.6700 | 5.6700 | 5.4300 | 5.4800 | 5.4800 | 210,400 |
21 Mar 2024 | 5.4800 | 5.5000 | 5.4700 | 5.5000 | 5.5000 | 58,200 |
20 Mar 2024 | 5.4900 | 5.5500 | 5.4400 | 5.5500 | 5.5500 | 50,300 |
19 Mar 2024 | 5.4800 | 5.5500 | 5.4500 | 5.5400 | 5.5400 | 111,000 |
18 Mar 2024 | 5.5200 | 5.6100 | 5.4300 | 5.5900 | 5.5900 | 61,800 |
15 Mar 2024 | 5.5700 | 5.5900 | 5.5500 | 5.5700 | 5.5700 | 76,600 |
14 Mar 2024 | 5.4300 | 5.5300 | 5.4200 | 5.4300 | 5.4300 | 55,500 |
13 Mar 2024 | 5.5400 | 5.5600 | 5.5000 | 5.5500 | 5.5500 | 30,300 |
12 Mar 2024 | 5.4300 | 5.5400 | 5.4200 | 5.5300 | 5.5300 | 148,900 |
11 Mar 2024 | 5.4600 | 5.5500 | 5.3700 | 5.4600 | 5.4600 | 59,900 |
08 Mar 2024 | 5.5000 | 5.5000 | 5.4100 | 5.4800 | 5.4800 | 44,100 |
07 Mar 2024 | 5.4000 | 5.4500 | 5.3900 | 5.4200 | 5.4200 | 179,500 |
06 Mar 2024 | 5.4300 | 5.4500 | 5.3800 | 5.4000 | 5.4000 | 126,200 |
05 Mar 2024 | 5.3500 | 5.3500 | 5.2500 | 5.2700 | 5.2700 | 97,000 |
04 Mar 2024 | 5.5100 | 5.5400 | 5.4800 | 5.5100 | 5.5100 | 66,700 |
01 Mar 2024 | 5.3900 | 5.5000 | 5.3100 | 5.5000 | 5.5000 | 55,700 |
29 Feb 2024 | 5.3100 | 5.4800 | 5.3100 | 5.4400 | 5.4400 | 178,500 |
28 Feb 2024 | 5.3500 | 5.4500 | 5.3500 | 5.3900 | 5.3900 | 50,500 |
27 Feb 2024 | 5.3800 | 5.4400 | 5.3500 | 5.4100 | 5.4100 | 80,700 |
26 Feb 2024 | 5.3600 | 5.3900 | 5.3300 | 5.3500 | 5.3500 | 101,500 |
23 Feb 2024 | 5.3100 | 5.3600 | 5.3100 | 5.3200 | 5.3200 | 67,100 |
22 Feb 2024 | 5.3100 | 5.3600 | 5.2600 | 5.2800 | 5.2800 | 132,100 |
21 Feb 2024 | 5.3200 | 5.3400 | 5.2900 | 5.3100 | 5.3100 | 171,500 |
20 Feb 2024 | 5.4100 | 5.4600 | 5.3600 | 5.4000 | 5.4000 | 176,800 |
16 Feb 2024 | 5.3500 | 5.3800 | 5.3500 | 5.3700 | 5.3700 | 77,000 |
15 Feb 2024 | 5.2800 | 5.3700 | 5.2500 | 5.2800 | 5.2800 | 139,600 |
14 Feb 2024 | 5.4700 | 5.4900 | 5.4400 | 5.4700 | 5.4700 | 104,900 |
13 Feb 2024 | 5.5500 | 5.5500 | 5.4400 | 5.4900 | 5.4900 | 118,700 |
12 Feb 2024 | 5.4900 | 5.6000 | 5.3600 | 5.6000 | 5.6000 | 98,300 |
09 Feb 2024 | 5.5500 | 5.6100 | 5.4900 | 5.5600 | 5.5600 | 97,100 |
08 Feb 2024 | 5.5900 | 5.6300 | 5.5300 | 5.5900 | 5.5900 | 105,000 |
07 Feb 2024 | 5.6500 | 5.6500 | 5.5900 | 5.6400 | 5.6400 | 134,700 |
06 Feb 2024 | 5.6500 | 5.6800 | 5.6100 | 5.6600 | 5.6600 | 82,900 |
05 Feb 2024 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | 5.7000 | 79,900 |
02 Feb 2024 | 5.6800 | 5.6900 | 5.6300 | 5.6500 | 5.6500 | 47,800 |
01 Feb 2024 | 5.7300 | 5.7300 | 5.6900 | 5.7200 | 5.7200 | 30,800 |
31 Jan 2024 | 5.9300 | 6.0000 | 5.9100 | 5.9100 | 5.9100 | 21,100 |
30 Jan 2024 | 5.8800 | 5.8900 | 5.8500 | 5.8700 | 5.8700 | 19,900 |
29 Jan 2024 | 5.8400 | 5.8900 | 5.8000 | 5.8900 | 5.8900 | 84,000 |
26 Jan 2024 | 5.8900 | 6.0000 | 5.8900 | 5.9000 | 5.9000 | 29,700 |
25 Jan 2024 | 5.8600 | 5.8700 | 5.8200 | 5.8600 | 5.8600 | 36,800 |
24 Jan 2024 | 5.8600 | 5.9500 | 5.8600 | 5.9200 | 5.9200 | 47,600 |
23 Jan 2024 | 5.9200 | 5.9600 | 5.8700 | 5.8800 | 5.8800 | 60,700 |
22 Jan 2024 | 5.8100 | 5.8400 | 5.7700 | 5.7900 | 5.7900 | 78,300 |
19 Jan 2024 | 5.7300 | 5.7300 | 5.6600 | 5.6800 | 5.6800 | 83,500 |
18 Jan 2024 | 5.6800 | 5.7900 | 5.6800 | 5.7900 | 5.7900 | 133,000 |
17 Jan 2024 | 5.9800 | 6.0000 | 5.9500 | 5.9500 | 5.9500 | 68,000 |
16 Jan 2024 | 6.0600 | 6.0600 | 5.9700 | 5.9700 | 5.9700 | 93,500 |
12 Jan 2024 | 6.0900 | 6.1000 | 6.0600 | 6.0600 | 6.0600 | 32,200 |
11 Jan 2024 | 5.9700 | 6.0600 | 5.8700 | 6.0000 | 6.0000 | 36,000 |
10 Jan 2024 | 6.0700 | 6.0700 | 5.8600 | 6.0500 | 6.0500 | 59,100 |
09 Jan 2024 | 5.9500 | 6.0200 | 5.8200 | 6.0100 | 6.0100 | 74,700 |
08 Jan 2024 | 6.0000 | 6.1100 | 5.8200 | 6.1100 | 6.1100 | 36,100 |
05 Jan 2024 | 6.0300 | 6.1000 | 6.0200 | 6.0600 | 6.0600 | 26,300 |
04 Jan 2024 | 6.0300 | 6.0300 | 5.9100 | 5.9900 | 5.9900 | 66,400 |
03 Jan 2024 | 5.5600 | 5.8100 | 5.5600 | 5.7600 | 5.7600 | 76,500 |
02 Jan 2024 | 5.8600 | 5.9100 | 5.8100 | 5.8100 | 5.8100 | 34,400 |
29 Dec 2023 | 5.8000 | 5.9100 | 5.8000 | 5.8600 | 5.8600 | 33,500 |
28 Dec 2023 | 5.8400 | 5.8900 | 5.7900 | 5.8900 | 5.8900 | 31,900 |
27 Dec 2023 | 5.7900 | 5.8600 | 5.6600 | 5.8500 | 5.8500 | 39,900 |
26 Dec 2023 | 5.8700 | 5.9700 | 5.7500 | 5.8100 | 5.8100 | 87,800 |
22 Dec 2023 | 5.8800 | 6.0000 | 5.7600 | 5.8000 | 5.8000 | 39,400 |
21 Dec 2023 | 5.7200 | 5.7400 | 5.7100 | 5.7300 | 5.7300 | 111,700 |
20 Dec 2023 | 5.8800 | 5.8800 | 5.7000 | 5.7000 | 5.7000 | 68,300 |
19 Dec 2023 | 5.7900 | 5.8200 | 5.7300 | 5.7300 | 5.7300 | 55,000 |
18 Dec 2023 | 5.7900 | 5.8100 | 5.7500 | 5.7500 | 5.7500 | 74,300 |
15 Dec 2023 | 5.8900 | 5.9300 | 5.8400 | 5.8500 | 5.8500 | 53,400 |
14 Dec 2023 | 5.9500 | 5.9500 | 5.9100 | 5.9400 | 5.9400 | 54,600 |
13 Dec 2023 | 5.9000 | 5.9700 | 5.7800 | 5.9100 | 5.9100 | 89,100 |
12 Dec 2023 | 5.9000 | 5.9500 | 5.9000 | 5.9500 | 5.9500 | 89,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |