Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 4.8800 | 4.9400 | 4.8500 | 4.9300 | 4.9300 | 88,100 |
23 Apr 2024 | 4.9200 | 4.9700 | 4.8500 | 4.9000 | 4.9000 | 72,600 |
22 Apr 2024 | 4.9300 | 4.9900 | 4.8800 | 4.9100 | 4.9100 | 141,300 |
19 Apr 2024 | 4.8900 | 5.0100 | 4.8900 | 4.9300 | 4.9300 | 115,300 |
18 Apr 2024 | 4.9700 | 5.0200 | 4.9100 | 4.9300 | 4.9300 | 113,400 |
17 Apr 2024 | 5.1000 | 5.1000 | 4.9500 | 4.9800 | 4.9800 | 77,600 |
16 Apr 2024 | 5.0500 | 5.1200 | 5.0000 | 5.0700 | 5.0700 | 116,900 |
15 Apr 2024 | 5.2000 | 5.2000 | 5.0500 | 5.0700 | 5.0700 | 101,900 |
12 Apr 2024 | 5.2100 | 5.2200 | 5.1500 | 5.2000 | 5.2000 | 91,700 |
11 Apr 2024 | 5.2200 | 5.2600 | 5.1600 | 5.2300 | 5.2300 | 90,700 |
10 Apr 2024 | 5.1800 | 5.2500 | 5.1200 | 5.2200 | 5.2200 | 136,500 |
09 Apr 2024 | 5.2800 | 5.3300 | 5.2500 | 5.2500 | 5.2500 | 54,500 |
08 Apr 2024 | 5.2400 | 5.3600 | 5.2400 | 5.2600 | 5.2600 | 62,500 |
05 Apr 2024 | 5.2400 | 5.3200 | 5.2100 | 5.2400 | 5.2400 | 97,800 |
04 Apr 2024 | 5.3400 | 5.3900 | 5.2200 | 5.2200 | 5.2200 | 82,100 |
03 Apr 2024 | 5.2800 | 5.4800 | 5.2800 | 5.2900 | 5.2900 | 157,000 |
02 Apr 2024 | 5.3700 | 5.3700 | 5.2600 | 5.3100 | 5.3100 | 91,100 |
01 Apr 2024 | 5.4500 | 5.5000 | 5.2500 | 5.4200 | 5.4200 | 164,000 |
28 Mar 2024 | 5.3400 | 5.4400 | 5.3000 | 5.4200 | 5.4200 | 146,700 |
27 Mar 2024 | 5.2700 | 5.3600 | 5.2600 | 5.3100 | 5.3100 | 114,700 |
26 Mar 2024 | 5.3700 | 5.4200 | 5.2600 | 5.2700 | 5.2700 | 65,900 |
25 Mar 2024 | 5.5400 | 5.5400 | 5.3100 | 5.3100 | 5.3100 | 79,800 |
22 Mar 2024 | 5.5400 | 5.5700 | 5.4400 | 5.5100 | 5.5100 | 117,400 |
21 Mar 2024 | 5.6000 | 5.6300 | 5.5000 | 5.5300 | 5.5300 | 102,500 |
20 Mar 2024 | 5.3700 | 5.6100 | 5.3200 | 5.6000 | 5.6000 | 125,400 |
19 Mar 2024 | 5.2700 | 5.4000 | 5.2700 | 5.3700 | 5.3700 | 92,700 |
18 Mar 2024 | 5.3200 | 5.4200 | 5.2800 | 5.3000 | 5.3000 | 93,700 |
15 Mar 2024 | 5.3300 | 5.4300 | 5.2500 | 5.3200 | 5.3200 | 302,400 |
14 Mar 2024 | 5.5200 | 5.5200 | 5.3500 | 5.3500 | 5.3500 | 100,600 |
13 Mar 2024 | 5.4400 | 5.5400 | 5.4400 | 5.5200 | 5.5200 | 121,800 |
12 Mar 2024 | 5.5000 | 5.5600 | 5.4300 | 5.4600 | 5.4600 | 91,200 |
11 Mar 2024 | 5.5200 | 5.5600 | 5.4800 | 5.4900 | 5.4900 | 59,200 |
08 Mar 2024 | 5.6000 | 5.6500 | 5.5200 | 5.5600 | 5.5600 | 82,900 |
07 Mar 2024 | 5.6600 | 5.6600 | 5.5400 | 5.5400 | 5.5400 | 70,500 |
06 Mar 2024 | 5.5900 | 5.6500 | 5.5400 | 5.5900 | 5.5900 | 77,200 |
05 Mar 2024 | 5.5700 | 5.6400 | 5.5300 | 5.5300 | 5.5300 | 81,200 |
04 Mar 2024 | 5.7400 | 5.7400 | 5.5900 | 5.6100 | 5.6100 | 82,800 |
01 Mar 2024 | 5.7700 | 5.8000 | 5.6700 | 5.6800 | 5.6800 | 89,100 |
29 Feb 2024 | 5.8200 | 5.8300 | 5.7500 | 5.8000 | 5.8000 | 70,700 |
28 Feb 2024 | 5.6300 | 5.7600 | 5.6300 | 5.7300 | 5.7300 | 108,400 |
27 Feb 2024 | 5.7000 | 5.7500 | 5.6500 | 5.6500 | 5.6500 | 100,500 |
26 Feb 2024 | 5.7400 | 5.7700 | 5.6600 | 5.6900 | 5.6900 | 121,100 |
23 Feb 2024 | 5.8200 | 5.8200 | 5.7600 | 5.7800 | 5.7800 | 79,200 |
22 Feb 2024 | 5.7900 | 5.8600 | 5.7200 | 5.8500 | 5.8500 | 79,500 |
21 Feb 2024 | 5.7000 | 5.8600 | 5.7000 | 5.7900 | 5.7900 | 99,600 |
20 Feb 2024 | 5.7900 | 5.8300 | 5.7100 | 5.7200 | 5.7200 | 104,800 |
16 Feb 2024 | 6.0000 | 6.0400 | 5.8800 | 5.8900 | 5.8900 | 134,000 |
15 Feb 2024 | 5.8200 | 6.0800 | 5.7900 | 6.0400 | 6.0400 | 177,000 |
14 Feb 2024 | 5.8600 | 5.9400 | 5.7000 | 5.8300 | 5.8300 | 167,800 |
13 Feb 2024 | 5.9900 | 6.0000 | 5.7500 | 5.7500 | 5.7500 | 187,400 |
12 Feb 2024 | 6.3300 | 6.4000 | 6.1100 | 6.1200 | 6.1200 | 238,800 |
09 Feb 2024 | 6.0800 | 6.4300 | 5.8100 | 6.3400 | 6.3400 | 222,100 |
08 Feb 2024 | 6.0600 | 6.2200 | 5.7200 | 6.2100 | 6.2100 | 198,400 |
07 Feb 2024 | 6.1600 | 6.1600 | 6.0700 | 6.0900 | 6.0900 | 48,400 |
06 Feb 2024 | 6.0200 | 6.1600 | 6.0100 | 6.1400 | 6.1400 | 62,700 |
05 Feb 2024 | 6.0700 | 6.0900 | 5.9700 | 6.0500 | 6.0500 | 74,100 |
02 Feb 2024 | 6.2400 | 6.2800 | 6.0500 | 6.0900 | 6.0900 | 83,300 |
01 Feb 2024 | 6.1800 | 6.3000 | 6.1000 | 6.2800 | 6.2800 | 78,900 |
31 Jan 2024 | 6.3400 | 6.3400 | 6.1400 | 6.1400 | 6.1400 | 111,000 |
30 Jan 2024 | 6.4500 | 6.4700 | 6.2800 | 6.3500 | 6.3500 | 63,000 |
29 Jan 2024 | 6.6500 | 6.6500 | 6.3900 | 6.4300 | 6.4300 | 79,700 |
26 Jan 2024 | 6.6300 | 6.6500 | 6.5500 | 6.6500 | 6.6500 | 92,200 |
25 Jan 2024 | 6.5400 | 6.6400 | 6.4700 | 6.6400 | 6.6400 | 159,900 |
24 Jan 2024 | 6.5600 | 6.5600 | 6.3800 | 6.4600 | 6.4600 | 73,200 |
23 Jan 2024 | 6.5800 | 6.6100 | 6.4500 | 6.5100 | 6.5100 | 138,500 |
22 Jan 2024 | 6.3200 | 6.5200 | 6.3100 | 6.4900 | 6.4900 | 105,200 |
19 Jan 2024 | 6.3000 | 6.3000 | 6.1500 | 6.2800 | 6.2800 | 70,500 |
18 Jan 2024 | 6.2400 | 6.3000 | 6.2200 | 6.2700 | 6.2700 | 47,900 |
17 Jan 2024 | 6.0400 | 6.2600 | 6.0200 | 6.2400 | 6.2400 | 103,200 |
16 Jan 2024 | 6.2100 | 6.2100 | 6.0600 | 6.1100 | 6.1100 | 87,000 |
12 Jan 2024 | 6.3300 | 6.3900 | 6.2300 | 6.2300 | 6.2300 | 66,500 |
11 Jan 2024 | 6.2400 | 6.3000 | 6.1500 | 6.2900 | 6.2900 | 83,100 |
10 Jan 2024 | 6.2300 | 6.2700 | 6.1200 | 6.2700 | 6.2700 | 73,900 |
09 Jan 2024 | 6.3100 | 6.3700 | 6.2300 | 6.2500 | 6.2500 | 81,500 |
08 Jan 2024 | 6.4400 | 6.5200 | 6.3400 | 6.4100 | 6.4100 | 61,700 |
05 Jan 2024 | 6.5200 | 6.6000 | 6.4100 | 6.4700 | 6.4700 | 197,900 |
04 Jan 2024 | 6.4500 | 6.5700 | 6.4500 | 6.4900 | 6.4900 | 95,000 |
03 Jan 2024 | 6.5400 | 6.5600 | 6.4000 | 6.4000 | 6.4000 | 80,000 |
02 Jan 2024 | 6.6300 | 6.6600 | 6.5000 | 6.5500 | 6.5500 | 67,300 |
29 Dec 2023 | 6.8200 | 6.8700 | 6.6300 | 6.6400 | 6.6400 | 103,600 |
28 Dec 2023 | 6.8500 | 6.8700 | 6.7100 | 6.7800 | 6.7800 | 104,200 |
27 Dec 2023 | 6.9600 | 6.9800 | 6.7900 | 6.8300 | 6.8300 | 99,200 |
26 Dec 2023 | 6.9100 | 7.0300 | 6.8500 | 6.9300 | 6.9300 | 151,000 |
22 Dec 2023 | 6.8200 | 6.9300 | 6.7700 | 6.7800 | 6.7800 | 112,200 |
21 Dec 2023 | 6.7400 | 6.9200 | 6.6700 | 6.7400 | 6.7400 | 187,600 |
20 Dec 2023 | 6.8500 | 6.9400 | 6.6000 | 6.6500 | 6.6500 | 154,700 |
19 Dec 2023 | 6.5200 | 6.8500 | 6.5000 | 6.8200 | 6.8200 | 226,200 |
18 Dec 2023 | 6.5800 | 6.6200 | 6.3800 | 6.4500 | 6.4500 | 100,100 |
15 Dec 2023 | 6.4000 | 6.6700 | 6.3800 | 6.5300 | 6.5300 | 277,300 |
14 Dec 2023 | 6.5200 | 6.6300 | 6.3100 | 6.3400 | 6.3400 | 189,200 |
13 Dec 2023 | 6.1100 | 6.4300 | 6.1000 | 6.4200 | 6.4200 | 120,500 |
12 Dec 2023 | 6.1700 | 6.2300 | 6.1100 | 6.1400 | 6.1400 | 63,900 |
11 Dec 2023 | 6.2400 | 6.2500 | 6.0800 | 6.1500 | 6.1500 | 93,700 |
08 Dec 2023 | 6.2600 | 6.3300 | 6.2100 | 6.2500 | 6.2500 | 76,200 |
07 Dec 2023 | 6.1300 | 6.2700 | 6.1300 | 6.2600 | 6.2600 | 122,300 |
06 Dec 2023 | 6.1000 | 6.2000 | 6.0700 | 6.0800 | 6.0800 | 83,300 |
05 Dec 2023 | 6.0600 | 6.1300 | 5.9900 | 6.0000 | 6.0000 | 103,200 |
04 Dec 2023 | 6.0000 | 6.1200 | 5.9900 | 6.0700 | 6.0700 | 112,500 |
01 Dec 2023 | 6.0300 | 6.1600 | 6.0000 | 6.0200 | 6.0200 | 131,500 |
30 Nov 2023 | 6.0200 | 6.0900 | 5.9400 | 6.0100 | 6.0100 | 65,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |