Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 4.0000 | 4.1500 | 3.9600 | 4.1100 | 4.1100 | 45,062 |
08 May 2024 | 4.0100 | 4.0100 | 3.8710 | 3.9900 | 3.9900 | 38,300 |
07 May 2024 | 4.0700 | 4.1800 | 3.9200 | 3.9800 | 3.9800 | 35,200 |
06 May 2024 | 4.0000 | 4.3600 | 4.0000 | 4.0800 | 4.0800 | 83,900 |
03 May 2024 | 4.0500 | 4.1030 | 3.7800 | 4.0100 | 4.0100 | 97,100 |
02 May 2024 | 4.0300 | 4.0700 | 3.9600 | 4.0000 | 4.0000 | 32,100 |
01 May 2024 | 4.1200 | 4.2200 | 4.0400 | 4.0600 | 4.0600 | 80,100 |
30 Apr 2024 | 4.2000 | 4.2200 | 4.0300 | 4.1400 | 4.1400 | 40,100 |
29 Apr 2024 | 4.1400 | 4.2000 | 4.0610 | 4.2000 | 4.2000 | 50,000 |
26 Apr 2024 | 4.3200 | 4.3460 | 4.0400 | 4.0500 | 4.0500 | 42,900 |
25 Apr 2024 | 4.2600 | 4.3490 | 4.2050 | 4.3000 | 4.3000 | 42,500 |
24 Apr 2024 | 4.1500 | 4.3100 | 4.1000 | 4.2800 | 4.2800 | 55,600 |
23 Apr 2024 | 3.8400 | 4.1600 | 3.8400 | 4.1600 | 4.1600 | 42,800 |
22 Apr 2024 | 3.8500 | 3.9400 | 3.6600 | 3.8600 | 3.8600 | 116,600 |
19 Apr 2024 | 4.0000 | 4.1400 | 3.8700 | 3.9300 | 3.9300 | 87,900 |
18 Apr 2024 | 4.0000 | 4.2100 | 3.8600 | 4.0000 | 4.0000 | 92,600 |
17 Apr 2024 | 4.1700 | 4.3200 | 3.9700 | 4.0100 | 4.0100 | 92,700 |
16 Apr 2024 | 4.5200 | 4.5600 | 4.0950 | 4.1400 | 4.1400 | 131,000 |
15 Apr 2024 | 4.5100 | 4.6200 | 4.3600 | 4.5300 | 4.5300 | 70,000 |
12 Apr 2024 | 4.5600 | 4.6500 | 4.4000 | 4.5300 | 4.5300 | 87,300 |
11 Apr 2024 | 4.8700 | 4.9600 | 4.5700 | 4.6600 | 4.6600 | 83,000 |
10 Apr 2024 | 4.9000 | 4.9600 | 4.7200 | 4.7400 | 4.7400 | 37,600 |
09 Apr 2024 | 4.8000 | 5.0900 | 4.7310 | 4.9600 | 4.9600 | 56,100 |
08 Apr 2024 | 4.9200 | 4.9700 | 4.7800 | 4.8700 | 4.8700 | 42,900 |
05 Apr 2024 | 4.8600 | 4.9480 | 4.7530 | 4.8000 | 4.8000 | 39,400 |
04 Apr 2024 | 4.9100 | 5.1000 | 4.7100 | 4.8300 | 4.8300 | 104,200 |
03 Apr 2024 | 4.9500 | 5.1500 | 4.9100 | 4.9600 | 4.9600 | 50,500 |
02 Apr 2024 | 4.8000 | 5.1820 | 4.6800 | 5.1000 | 5.1000 | 129,300 |
01 Apr 2024 | 5.4700 | 5.4900 | 4.8300 | 4.9100 | 4.9100 | 161,300 |
28 Mar 2024 | 5.6800 | 5.7000 | 5.3400 | 5.3800 | 5.3800 | 98,900 |
27 Mar 2024 | 5.4800 | 5.7000 | 5.3100 | 5.6400 | 5.6400 | 174,300 |
26 Mar 2024 | 5.0100 | 5.7500 | 5.0100 | 5.4500 | 5.4500 | 415,700 |
25 Mar 2024 | 4.9400 | 5.1700 | 4.8600 | 5.0400 | 5.0400 | 104,000 |
22 Mar 2024 | 4.9000 | 5.0500 | 4.8500 | 5.0000 | 5.0000 | 56,900 |
21 Mar 2024 | 4.8900 | 5.0300 | 4.7700 | 4.8500 | 4.8500 | 95,500 |
20 Mar 2024 | 4.9100 | 5.1400 | 4.8800 | 5.0000 | 5.0000 | 144,000 |
19 Mar 2024 | 5.0000 | 5.1400 | 4.8900 | 4.8900 | 4.8900 | 114,400 |
18 Mar 2024 | 4.6800 | 5.0950 | 4.5600 | 4.9300 | 4.9300 | 103,100 |
15 Mar 2024 | 4.8900 | 4.8900 | 4.5300 | 4.6500 | 4.6500 | 140,400 |
14 Mar 2024 | 4.9900 | 5.0300 | 4.4000 | 4.6600 | 4.6600 | 373,200 |
13 Mar 2024 | 4.9500 | 4.9500 | 4.8200 | 4.8400 | 4.8400 | 155,300 |
12 Mar 2024 | 4.7000 | 4.8800 | 4.6900 | 4.8600 | 4.8600 | 74,100 |
11 Mar 2024 | 4.6900 | 4.8900 | 4.6200 | 4.6600 | 4.6600 | 87,200 |
08 Mar 2024 | 4.8000 | 4.8100 | 4.6100 | 4.6900 | 4.6900 | 43,600 |
07 Mar 2024 | 4.4700 | 4.8000 | 4.4700 | 4.7600 | 4.7600 | 93,900 |
06 Mar 2024 | 4.6500 | 4.6500 | 4.3110 | 4.5700 | 4.5700 | 85,800 |
05 Mar 2024 | 4.5000 | 4.6000 | 4.3900 | 4.5400 | 4.5400 | 72,000 |
04 Mar 2024 | 4.7000 | 4.7450 | 4.3130 | 4.6000 | 4.6000 | 258,000 |
01 Mar 2024 | 4.5500 | 4.7200 | 4.5500 | 4.6600 | 4.6600 | 109,000 |
29 Feb 2024 | 4.5100 | 4.6900 | 4.5100 | 4.6800 | 4.6800 | 54,600 |
28 Feb 2024 | 4.5700 | 4.6800 | 4.5000 | 4.5600 | 4.5600 | 90,600 |
27 Feb 2024 | 4.5700 | 4.6500 | 4.5200 | 4.5800 | 4.5800 | 69,000 |
26 Feb 2024 | 4.6900 | 4.7000 | 4.5000 | 4.6500 | 4.6500 | 96,400 |
23 Feb 2024 | 4.5000 | 4.7600 | 4.5000 | 4.5900 | 4.5900 | 53,400 |
22 Feb 2024 | 4.7500 | 4.7800 | 4.5100 | 4.5100 | 4.5100 | 82,900 |
21 Feb 2024 | 4.7000 | 4.7700 | 4.6000 | 4.7500 | 4.7500 | 85,300 |
20 Feb 2024 | 4.6000 | 4.7630 | 4.5500 | 4.6200 | 4.6200 | 85,900 |
16 Feb 2024 | 4.7100 | 4.8500 | 4.5500 | 4.6500 | 4.6500 | 148,300 |
15 Feb 2024 | 4.9000 | 4.9300 | 4.7000 | 4.7400 | 4.7400 | 230,600 |
14 Feb 2024 | 4.8000 | 4.9000 | 4.7300 | 4.7500 | 4.7500 | 103,600 |
13 Feb 2024 | 4.8100 | 4.8900 | 4.6600 | 4.7500 | 4.7500 | 83,700 |
12 Feb 2024 | 4.6400 | 4.9400 | 4.6220 | 4.7700 | 4.7700 | 103,800 |
09 Feb 2024 | 4.4700 | 4.6500 | 4.3600 | 4.6200 | 4.6200 | 94,700 |
08 Feb 2024 | 4.5000 | 4.6700 | 4.4000 | 4.5700 | 4.5700 | 152,300 |
07 Feb 2024 | 4.8200 | 4.8300 | 4.5200 | 4.5700 | 4.5700 | 244,700 |
06 Feb 2024 | 4.9200 | 4.9200 | 4.7300 | 4.8700 | 4.8700 | 115,000 |
05 Feb 2024 | 4.8500 | 4.9300 | 4.7100 | 4.9000 | 4.9000 | 175,100 |
02 Feb 2024 | 4.9600 | 5.0000 | 4.7300 | 4.8800 | 4.8800 | 93,200 |
01 Feb 2024 | 4.9600 | 5.0550 | 4.8500 | 4.8900 | 4.8900 | 165,800 |
31 Jan 2024 | 5.1000 | 5.1200 | 4.8230 | 4.9700 | 4.9700 | 232,000 |
30 Jan 2024 | 5.3400 | 5.5100 | 4.9300 | 5.0400 | 5.0400 | 302,300 |
29 Jan 2024 | 5.4000 | 5.4090 | 5.1600 | 5.2800 | 5.2800 | 98,000 |
26 Jan 2024 | 5.4300 | 5.8900 | 5.3100 | 5.3900 | 5.3900 | 188,800 |
25 Jan 2024 | 5.8100 | 6.2600 | 5.4000 | 5.4600 | 5.4600 | 245,800 |
24 Jan 2024 | 5.9700 | 6.1200 | 5.8500 | 6.0500 | 6.0500 | 317,200 |
23 Jan 2024 | 6.2600 | 6.8200 | 5.5300 | 6.3200 | 6.3200 | 806,900 |
22 Jan 2024 | 5.0700 | 6.6700 | 5.0700 | 6.3400 | 6.3400 | 1,272,700 |
19 Jan 2024 | 5.2700 | 5.2700 | 4.9700 | 5.0900 | 5.0900 | 122,900 |
18 Jan 2024 | 5.1700 | 5.2800 | 5.0970 | 5.1500 | 5.1500 | 155,800 |
17 Jan 2024 | 5.3700 | 5.5400 | 4.9100 | 5.0100 | 5.0100 | 514,100 |
16 Jan 2024 | 5.0100 | 5.7200 | 5.0100 | 5.4200 | 5.4200 | 793,200 |
12 Jan 2024 | 4.9200 | 5.1200 | 4.9200 | 5.1100 | 5.1100 | 116,400 |
11 Jan 2024 | 5.0200 | 5.1900 | 4.8500 | 4.9700 | 4.9700 | 159,300 |
10 Jan 2024 | 5.0900 | 5.2000 | 5.0500 | 5.1200 | 5.1200 | 57,200 |
09 Jan 2024 | 5.1200 | 5.2500 | 5.0000 | 5.0900 | 5.0900 | 57,600 |
08 Jan 2024 | 4.9400 | 5.1100 | 4.7940 | 5.0300 | 5.0300 | 124,600 |
05 Jan 2024 | 5.0000 | 5.1200 | 4.9110 | 5.0300 | 5.0300 | 74,200 |
04 Jan 2024 | 5.0000 | 5.1900 | 4.9100 | 4.9100 | 4.9100 | 55,200 |
03 Jan 2024 | 5.0000 | 5.1100 | 4.8700 | 5.0600 | 5.0600 | 71,900 |
02 Jan 2024 | 5.1200 | 5.1200 | 4.8500 | 5.0700 | 5.0700 | 103,500 |
29 Dec 2023 | 5.4900 | 5.5000 | 5.1500 | 5.2400 | 5.2400 | 109,200 |
28 Dec 2023 | 5.6800 | 5.6800 | 5.3000 | 5.3800 | 5.3800 | 96,500 |
27 Dec 2023 | 5.6000 | 5.7500 | 5.5300 | 5.6700 | 5.6700 | 71,400 |
26 Dec 2023 | 5.6800 | 5.6800 | 5.3800 | 5.5900 | 5.5900 | 71,400 |
22 Dec 2023 | 5.4400 | 5.7600 | 5.4390 | 5.5700 | 5.5700 | 103,100 |
21 Dec 2023 | 5.3700 | 5.5500 | 5.3180 | 5.4100 | 5.4100 | 63,600 |
20 Dec 2023 | 5.2100 | 5.9500 | 5.2000 | 5.4000 | 5.4000 | 160,400 |
19 Dec 2023 | 5.0600 | 5.3800 | 4.9000 | 5.3400 | 5.3400 | 272,200 |
18 Dec 2023 | 5.2200 | 5.3400 | 5.0700 | 5.1100 | 5.1100 | 77,500 |
15 Dec 2023 | 5.2500 | 5.3640 | 5.0700 | 5.1900 | 5.1900 | 98,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |