Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 4.8900 | 5.0400 | 4.8900 | 4.9900 | 4.9900 | 9,500 |
16 May 2024 | 4.9100 | 4.9500 | 4.9000 | 4.9200 | 4.9200 | 13,400 |
15 May 2024 | 5.0000 | 5.0480 | 4.9200 | 4.9600 | 4.9600 | 5,100 |
14 May 2024 | 5.0100 | 5.0200 | 4.9740 | 5.0000 | 5.0000 | 18,500 |
13 May 2024 | 5.0500 | 5.0500 | 4.9620 | 5.0100 | 5.0100 | 95,600 |
10 May 2024 | 5.0500 | 5.0600 | 4.9600 | 5.0300 | 5.0300 | 14,400 |
09 May 2024 | 5.0100 | 5.0310 | 4.9000 | 4.9800 | 4.9800 | 14,300 |
08 May 2024 | 5.1200 | 5.1200 | 4.9000 | 4.9000 | 4.9000 | 33,700 |
07 May 2024 | 5.1200 | 5.1200 | 5.0200 | 5.0500 | 5.0500 | 4,200 |
06 May 2024 | 5.0900 | 5.1200 | 5.0300 | 5.1200 | 5.1200 | 6,300 |
03 May 2024 | 5.1000 | 5.1050 | 5.0900 | 5.0950 | 5.0950 | 9,500 |
02 May 2024 | 5.0800 | 5.1000 | 5.0100 | 5.0800 | 5.0800 | 12,700 |
01 May 2024 | 5.1500 | 5.1500 | 4.9900 | 5.0800 | 5.0800 | 2,200 |
30 Apr 2024 | 4.9000 | 5.1200 | 4.8500 | 5.1200 | 5.1200 | 76,200 |
29 Apr 2024 | 5.0000 | 5.0220 | 4.8850 | 4.9000 | 4.9000 | 25,600 |
26 Apr 2024 | 5.0100 | 5.0500 | 4.9100 | 5.0300 | 5.0300 | 21,200 |
25 Apr 2024 | 5.0700 | 5.1100 | 5.0100 | 5.0600 | 5.0600 | 6,100 |
24 Apr 2024 | 4.9500 | 5.1400 | 4.9500 | 5.1000 | 5.1000 | 9,200 |
23 Apr 2024 | 4.9300 | 5.0250 | 4.9300 | 4.9800 | 4.9800 | 11,700 |
22 Apr 2024 | 4.9880 | 5.0600 | 4.8800 | 5.0000 | 5.0000 | 12,700 |
19 Apr 2024 | 5.1800 | 5.2100 | 4.9100 | 5.0000 | 5.0000 | 7,500 |
18 Apr 2024 | 5.2000 | 5.2800 | 5.0800 | 5.2800 | 5.2800 | 14,100 |
17 Apr 2024 | 4.9200 | 5.1400 | 4.8900 | 5.1100 | 5.1100 | 14,600 |
16 Apr 2024 | 4.8700 | 5.1450 | 4.8700 | 5.0100 | 5.0100 | 40,400 |
15 Apr 2024 | 5.1800 | 5.1800 | 4.8400 | 4.8700 | 4.8700 | 19,100 |
12 Apr 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2600 | 5.2600 | 9,700 |
11 Apr 2024 | 5.4400 | 5.4500 | 5.2500 | 5.3100 | 5.3100 | 12,500 |
10 Apr 2024 | 5.3800 | 5.3800 | 5.2200 | 5.3100 | 5.3100 | 82,300 |
09 Apr 2024 | 5.3000 | 5.3200 | 5.2500 | 5.3000 | 5.3000 | 31,500 |
08 Apr 2024 | 5.4000 | 5.4000 | 5.1500 | 5.2800 | 5.2800 | 13,900 |
05 Apr 2024 | 5.1700 | 5.3200 | 5.0100 | 5.2400 | 5.2400 | 8,900 |
04 Apr 2024 | 5.4000 | 5.4000 | 5.0160 | 5.1500 | 5.1500 | 35,000 |
03 Apr 2024 | 5.3800 | 5.3800 | 5.3100 | 5.3400 | 5.3400 | 6,200 |
02 Apr 2024 | 5.3600 | 5.3700 | 5.2500 | 5.3000 | 5.3000 | 7,300 |
01 Apr 2024 | 5.6500 | 5.7000 | 5.3000 | 5.3500 | 5.3500 | 137,700 |
28 Mar 2024 | 5.1000 | 5.2400 | 5.0000 | 5.2400 | 5.2400 | 136,400 |
27 Mar 2024 | 5.0800 | 5.1300 | 4.9500 | 5.0100 | 5.0100 | 15,000 |
26 Mar 2024 | 4.9700 | 5.0000 | 4.8800 | 5.0000 | 5.0000 | 33,500 |
25 Mar 2024 | 4.5900 | 4.8300 | 4.4310 | 4.8300 | 4.8300 | 32,400 |
22 Mar 2024 | 4.6700 | 4.7500 | 4.4300 | 4.7000 | 4.7000 | 5,300 |
21 Mar 2024 | 4.7100 | 4.8200 | 4.6600 | 4.6800 | 4.6800 | 14,100 |
20 Mar 2024 | 4.8300 | 4.8300 | 4.7100 | 4.7600 | 4.7600 | 15,300 |
19 Mar 2024 | 4.7500 | 4.8300 | 4.7500 | 4.8100 | 4.8100 | 4,800 |
18 Mar 2024 | 4.8500 | 4.8500 | 4.7500 | 4.8300 | 4.8300 | 10,200 |
15 Mar 2024 | 4.8900 | 4.8900 | 4.8030 | 4.8500 | 4.8500 | 7,900 |
14 Mar 2024 | 4.8050 | 4.8250 | 4.7950 | 4.8200 | 4.8200 | 2,300 |
13 Mar 2024 | 4.7000 | 4.8560 | 4.6000 | 4.8400 | 4.8400 | 45,300 |
12 Mar 2024 | 4.7000 | 4.7000 | 4.6260 | 4.7000 | 4.7000 | 12,900 |
11 Mar 2024 | 4.5500 | 4.7000 | 4.3800 | 4.7000 | 4.7000 | 15,700 |
08 Mar 2024 | 4.5600 | 4.7000 | 4.4300 | 4.4500 | 4.4500 | 23,400 |
07 Mar 2024 | 4.4000 | 4.7000 | 4.4000 | 4.7000 | 4.7000 | 29,200 |
06 Mar 2024 | 4.5010 | 4.5900 | 4.4100 | 4.4300 | 4.4300 | 16,600 |
05 Mar 2024 | 4.6700 | 4.6700 | 4.4700 | 4.5000 | 4.5000 | 17,000 |
04 Mar 2024 | 4.6300 | 4.7000 | 4.6000 | 4.6400 | 4.6400 | 17,700 |
01 Mar 2024 | 4.7000 | 4.7100 | 4.5300 | 4.6000 | 4.6000 | 141,000 |
29 Feb 2024 | 4.4000 | 4.7100 | 4.2600 | 4.7100 | 4.7100 | 39,900 |
28 Feb 2024 | 4.6000 | 4.7000 | 4.3100 | 4.3500 | 4.3500 | 52,800 |
27 Feb 2024 | 4.7000 | 4.8190 | 4.3000 | 4.3100 | 4.3100 | 152,400 |
26 Feb 2024 | 4.7100 | 4.7100 | 4.6200 | 4.7100 | 4.7100 | 46,200 |
23 Feb 2024 | 4.6900 | 4.7000 | 4.6100 | 4.7000 | 4.7000 | 25,200 |
22 Feb 2024 | 4.7100 | 4.7100 | 4.6000 | 4.7100 | 4.7100 | 35,200 |
21 Feb 2024 | 4.7100 | 4.7100 | 4.6500 | 4.7100 | 4.7100 | 25,000 |
20 Feb 2024 | 4.7100 | 4.7100 | 4.6800 | 4.7000 | 4.7000 | 61,900 |
16 Feb 2024 | 4.8000 | 4.8000 | 4.6900 | 4.7000 | 4.7000 | 42,100 |
15 Feb 2024 | 4.7100 | 4.7100 | 4.6900 | 4.7100 | 4.7100 | 35,200 |
14 Feb 2024 | 4.7200 | 4.7200 | 4.6900 | 4.7000 | 4.7000 | 31,300 |
13 Feb 2024 | 4.8500 | 4.8500 | 4.6800 | 4.7000 | 4.7000 | 86,100 |
12 Feb 2024 | 4.6500 | 4.6500 | 4.3700 | 4.5000 | 4.5000 | 14,400 |
09 Feb 2024 | 4.4100 | 4.6800 | 4.3800 | 4.6800 | 4.6800 | 18,400 |
08 Feb 2024 | 4.2600 | 4.4400 | 4.1700 | 4.3600 | 4.3600 | 18,100 |
07 Feb 2024 | 4.2600 | 4.3900 | 4.2200 | 4.2500 | 4.2500 | 17,700 |
06 Feb 2024 | 4.1400 | 4.3500 | 4.1400 | 4.3500 | 4.3500 | 14,200 |
05 Feb 2024 | 4.2500 | 4.3700 | 4.1000 | 4.2100 | 4.2100 | 13,700 |
02 Feb 2024 | 4.3200 | 4.3200 | 4.1000 | 4.2500 | 4.2500 | 30,700 |
01 Feb 2024 | 4.5300 | 4.5300 | 4.3100 | 4.3500 | 4.3500 | 15,000 |
31 Jan 2024 | 4.3900 | 4.5600 | 4.3200 | 4.4500 | 4.4500 | 52,500 |
30 Jan 2024 | 4.3600 | 4.5200 | 4.3600 | 4.4500 | 4.4500 | 41,700 |
29 Jan 2024 | 4.6000 | 4.6800 | 4.3200 | 4.3500 | 4.3500 | 34,100 |
26 Jan 2024 | 4.6400 | 4.6800 | 4.4700 | 4.6300 | 4.6300 | 30,800 |
25 Jan 2024 | 4.7000 | 4.7000 | 4.6100 | 4.6800 | 4.6800 | 13,100 |
24 Jan 2024 | 4.6400 | 4.7250 | 4.6100 | 4.7000 | 4.7000 | 55,100 |
23 Jan 2024 | 4.7200 | 4.7200 | 4.6300 | 4.6300 | 4.6300 | 24,500 |
22 Jan 2024 | 4.6700 | 4.7000 | 4.6200 | 4.7000 | 4.7000 | 2,400 |
19 Jan 2024 | 4.6300 | 4.7100 | 4.6100 | 4.6800 | 4.6800 | 18,300 |
18 Jan 2024 | 4.6100 | 4.7000 | 4.6100 | 4.6800 | 4.6800 | 12,900 |
17 Jan 2024 | 4.6400 | 4.6400 | 4.6300 | 4.6300 | 4.6300 | 900 |
16 Jan 2024 | 4.6800 | 4.7050 | 4.6000 | 4.7000 | 4.7000 | 17,000 |
12 Jan 2024 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | 4.7000 | 35,000 |
11 Jan 2024 | 4.6200 | 4.7300 | 4.6200 | 4.7300 | 4.7300 | 10,200 |
10 Jan 2024 | 4.6500 | 4.7200 | 4.6100 | 4.7200 | 4.7200 | 6,700 |
09 Jan 2024 | 4.6200 | 4.7100 | 4.6080 | 4.6700 | 4.6700 | 4,600 |
08 Jan 2024 | 4.6000 | 4.8300 | 4.6000 | 4.7300 | 4.7300 | 13,100 |
05 Jan 2024 | 4.6800 | 4.7000 | 4.5800 | 4.6400 | 4.6400 | 21,300 |
04 Jan 2024 | 4.7300 | 4.7350 | 4.6190 | 4.7000 | 4.7000 | 7,600 |
03 Jan 2024 | 4.7800 | 4.8900 | 4.6900 | 4.7000 | 4.7000 | 23,600 |
02 Jan 2024 | 4.8000 | 4.9300 | 4.6330 | 4.7300 | 4.7300 | 22,000 |
29 Dec 2023 | 4.7900 | 4.7900 | 4.6500 | 4.7300 | 4.7300 | 156,700 |
28 Dec 2023 | 4.7100 | 4.7100 | 4.6200 | 4.7000 | 4.7000 | 24,000 |
27 Dec 2023 | 4.4820 | 4.7100 | 4.4820 | 4.6900 | 4.6900 | 21,100 |
26 Dec 2023 | 4.7600 | 4.7600 | 4.5300 | 4.6200 | 4.6200 | 71,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |