Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 5.0300 | 5.0900 | 4.9000 | 4.9800 | 4.9800 | 732,200 |
17 May 2024 | 4.8900 | 5.0800 | 4.8300 | 5.0500 | 5.0500 | 973,800 |
16 May 2024 | 4.7400 | 4.9000 | 4.6900 | 4.8900 | 4.8900 | 1,121,600 |
15 May 2024 | 5.0700 | 5.1100 | 4.6800 | 4.7300 | 4.7300 | 1,584,300 |
14 May 2024 | 5.1200 | 5.3000 | 4.9500 | 5.0000 | 5.0000 | 1,857,600 |
13 May 2024 | 5.2200 | 5.4400 | 5.2100 | 5.3100 | 5.3100 | 864,500 |
10 May 2024 | 5.5100 | 5.6000 | 5.1900 | 5.2100 | 5.2100 | 1,237,200 |
09 May 2024 | 5.1800 | 5.5200 | 5.1000 | 5.5100 | 5.5100 | 1,233,000 |
08 May 2024 | 5.2700 | 5.3500 | 5.1800 | 5.2800 | 5.2800 | 730,800 |
07 May 2024 | 5.4100 | 5.4500 | 5.2700 | 5.3900 | 5.3900 | 920,700 |
06 May 2024 | 5.2000 | 5.4500 | 5.2000 | 5.4100 | 5.4100 | 1,210,300 |
03 May 2024 | 5.1600 | 5.2300 | 5.0400 | 5.1200 | 5.1200 | 1,267,700 |
02 May 2024 | 5.1300 | 5.1800 | 4.9800 | 5.1300 | 5.1300 | 1,139,000 |
01 May 2024 | 5.1000 | 5.2100 | 4.9600 | 5.0700 | 5.0700 | 946,000 |
30 Apr 2024 | 5.2100 | 5.2400 | 5.0500 | 5.0700 | 5.0700 | 1,061,500 |
29 Apr 2024 | 5.3100 | 5.3800 | 5.2400 | 5.3400 | 5.3400 | 986,100 |
26 Apr 2024 | 4.9200 | 5.3100 | 4.9100 | 5.2500 | 5.2500 | 1,267,500 |
25 Apr 2024 | 4.8600 | 4.9200 | 4.7800 | 4.8900 | 4.8900 | 1,184,000 |
24 Apr 2024 | 5.0500 | 5.0600 | 4.7900 | 4.9000 | 4.9000 | 1,633,700 |
23 Apr 2024 | 4.8400 | 5.0700 | 4.7500 | 5.0700 | 5.0700 | 984,100 |
22 Apr 2024 | 4.9500 | 4.9600 | 4.7800 | 4.8700 | 4.8700 | 1,021,000 |
19 Apr 2024 | 4.7600 | 5.0100 | 4.7200 | 5.0000 | 5.0000 | 1,367,500 |
18 Apr 2024 | 5.0100 | 5.0100 | 4.8000 | 4.8200 | 4.8200 | 1,681,300 |
17 Apr 2024 | 5.1300 | 5.2500 | 5.0300 | 5.1300 | 5.1300 | 1,089,500 |
16 Apr 2024 | 5.0500 | 5.1000 | 4.9700 | 5.0700 | 5.0700 | 1,001,500 |
15 Apr 2024 | 5.1800 | 5.3100 | 5.0800 | 5.1900 | 5.1900 | 1,548,900 |
12 Apr 2024 | 5.5700 | 5.6800 | 5.1300 | 5.1800 | 5.1800 | 1,588,100 |
11 Apr 2024 | 5.5900 | 5.6800 | 5.4000 | 5.5900 | 5.5900 | 1,047,100 |
10 Apr 2024 | 5.3000 | 5.5600 | 5.2200 | 5.5600 | 5.5600 | 906,200 |
09 Apr 2024 | 5.3300 | 5.5000 | 5.2800 | 5.4800 | 5.4800 | 1,038,600 |
08 Apr 2024 | 5.3000 | 5.4100 | 5.2200 | 5.2800 | 5.2800 | 765,200 |
05 Apr 2024 | 5.2500 | 5.3100 | 5.1300 | 5.2500 | 5.2500 | 1,066,100 |
04 Apr 2024 | 5.7100 | 5.7300 | 5.2500 | 5.2600 | 5.2600 | 1,450,800 |
03 Apr 2024 | 5.5700 | 5.6800 | 5.5100 | 5.6600 | 5.6600 | 1,000,100 |
02 Apr 2024 | 5.5700 | 5.6200 | 5.4400 | 5.6000 | 5.6000 | 1,230,300 |
01 Apr 2024 | 5.4400 | 5.6700 | 5.3500 | 5.6300 | 5.6300 | 2,057,200 |
28 Mar 2024 | 5.1300 | 5.4200 | 5.0600 | 5.3900 | 5.3900 | 2,064,600 |
27 Mar 2024 | 4.8700 | 5.1300 | 4.8200 | 5.1200 | 5.1200 | 1,373,800 |
26 Mar 2024 | 4.9900 | 5.0300 | 4.8000 | 4.9000 | 4.9000 | 1,283,100 |
25 Mar 2024 | 5.0000 | 5.2700 | 4.8900 | 4.9900 | 4.9900 | 2,429,400 |
22 Mar 2024 | 5.3500 | 5.7900 | 4.9700 | 5.0000 | 5.0000 | 4,136,400 |
21 Mar 2024 | 5.1700 | 5.4000 | 5.0200 | 5.1400 | 5.1400 | 2,600,300 |
20 Mar 2024 | 4.9500 | 5.1100 | 4.8100 | 5.1000 | 5.1000 | 1,540,300 |
19 Mar 2024 | 4.6600 | 5.0500 | 4.6400 | 5.0200 | 5.0200 | 1,491,400 |
18 Mar 2024 | 5.0500 | 5.0500 | 4.6400 | 4.7300 | 4.7300 | 2,036,500 |
15 Mar 2024 | 5.0300 | 5.1400 | 4.9600 | 5.0200 | 5.0200 | 1,631,900 |
14 Mar 2024 | 5.1700 | 5.3000 | 4.9200 | 5.0700 | 5.0700 | 2,457,500 |
13 Mar 2024 | 4.9700 | 5.1400 | 4.9700 | 5.0800 | 5.0800 | 1,071,700 |
12 Mar 2024 | 5.1300 | 5.1300 | 4.9300 | 5.0000 | 5.0000 | 1,092,700 |
11 Mar 2024 | 5.0800 | 5.1700 | 5.0100 | 5.1200 | 5.1200 | 1,077,000 |
08 Mar 2024 | 5.1800 | 5.3300 | 4.9300 | 5.0000 | 5.0000 | 1,284,500 |
07 Mar 2024 | 5.3400 | 5.4200 | 5.0800 | 5.1100 | 5.1100 | 1,843,900 |
06 Mar 2024 | 4.9000 | 5.3400 | 4.8500 | 5.3300 | 5.3300 | 2,608,000 |
05 Mar 2024 | 4.8400 | 4.9500 | 4.7500 | 4.7600 | 4.7600 | 1,836,700 |
04 Mar 2024 | 4.9200 | 5.0300 | 4.8500 | 4.8900 | 4.8900 | 1,420,900 |
01 Mar 2024 | 5.0600 | 5.1200 | 4.8700 | 4.9900 | 4.9900 | 2,082,800 |
29 Feb 2024 | 4.8500 | 5.0500 | 4.7800 | 4.9300 | 4.9300 | 3,399,800 |
28 Feb 2024 | 4.1500 | 4.7500 | 4.1200 | 4.7400 | 4.7400 | 4,585,600 |
27 Feb 2024 | 4.0600 | 4.2300 | 4.0500 | 4.1500 | 4.1500 | 2,828,700 |
26 Feb 2024 | 4.0400 | 4.1500 | 3.9700 | 4.0600 | 4.0600 | 1,918,800 |
23 Feb 2024 | 3.9800 | 4.0800 | 3.8400 | 4.0500 | 4.0500 | 1,443,000 |
22 Feb 2024 | 4.1000 | 4.1200 | 3.9400 | 3.9800 | 3.9800 | 1,621,500 |
21 Feb 2024 | 4.0100 | 4.1300 | 4.0000 | 4.0600 | 4.0600 | 2,269,900 |
20 Feb 2024 | 4.3000 | 4.3000 | 3.9300 | 4.0400 | 4.0400 | 2,089,300 |
16 Feb 2024 | 4.2500 | 4.4100 | 4.1900 | 4.3100 | 4.3100 | 2,703,600 |
15 Feb 2024 | 4.2700 | 4.3400 | 4.1700 | 4.2700 | 4.2700 | 2,604,400 |
14 Feb 2024 | 4.0600 | 4.2600 | 4.0600 | 4.2500 | 4.2500 | 1,031,300 |
13 Feb 2024 | 4.1400 | 4.1900 | 4.0500 | 4.0600 | 4.0600 | 1,535,200 |
12 Feb 2024 | 4.1800 | 4.3200 | 4.1700 | 4.2900 | 4.2900 | 2,291,100 |
09 Feb 2024 | 4.1100 | 4.1600 | 4.0300 | 4.1500 | 4.1500 | 909,700 |
08 Feb 2024 | 4.1800 | 4.2000 | 3.9500 | 4.1200 | 4.1200 | 1,196,900 |
07 Feb 2024 | 4.2500 | 4.3900 | 4.1800 | 4.2100 | 4.2100 | 1,664,300 |
06 Feb 2024 | 3.8800 | 4.3000 | 3.8700 | 4.2100 | 4.2100 | 1,560,300 |
05 Feb 2024 | 4.0700 | 4.0800 | 3.8500 | 3.9000 | 3.9000 | 2,153,000 |
02 Feb 2024 | 4.2400 | 4.2600 | 4.0700 | 4.1600 | 4.1600 | 1,599,300 |
01 Feb 2024 | 4.4400 | 4.5100 | 4.2100 | 4.3000 | 4.3000 | 2,507,900 |
31 Jan 2024 | 4.7100 | 4.7500 | 4.4300 | 4.4400 | 4.4400 | 1,947,700 |
30 Jan 2024 | 4.7700 | 4.8500 | 4.6700 | 4.7600 | 4.7600 | 1,161,000 |
29 Jan 2024 | 4.7000 | 4.8200 | 4.5800 | 4.8000 | 4.8000 | 1,155,700 |
26 Jan 2024 | 4.6400 | 4.8000 | 4.6200 | 4.7100 | 4.7100 | 955,100 |
25 Jan 2024 | 4.7800 | 4.8600 | 4.6300 | 4.7000 | 4.7000 | 1,203,700 |
24 Jan 2024 | 4.7200 | 4.9500 | 4.7100 | 4.8300 | 4.8300 | 2,060,600 |
23 Jan 2024 | 4.5300 | 4.6900 | 4.5100 | 4.6400 | 4.6400 | 1,320,600 |
22 Jan 2024 | 4.4400 | 4.5400 | 4.3400 | 4.5200 | 4.5200 | 1,737,700 |
19 Jan 2024 | 4.9700 | 5.0000 | 4.3800 | 4.5700 | 4.5700 | 3,455,700 |
18 Jan 2024 | 5.3500 | 5.3800 | 4.9100 | 5.0200 | 5.0200 | 2,063,100 |
17 Jan 2024 | 5.3300 | 5.4000 | 5.2100 | 5.3300 | 5.3300 | 1,639,700 |
16 Jan 2024 | 5.4000 | 5.6100 | 5.3400 | 5.4600 | 5.4600 | 1,695,500 |
12 Jan 2024 | 5.5700 | 5.6500 | 5.3000 | 5.4500 | 5.4500 | 2,149,000 |
11 Jan 2024 | 5.6300 | 5.6800 | 5.4100 | 5.5800 | 5.5800 | 2,817,900 |
10 Jan 2024 | 5.9100 | 5.9800 | 5.7400 | 5.7700 | 5.7700 | 1,395,700 |
09 Jan 2024 | 6.0300 | 6.0500 | 5.9300 | 5.9500 | 5.9500 | 758,300 |
08 Jan 2024 | 5.9300 | 6.2200 | 5.8100 | 6.0900 | 6.0900 | 1,243,800 |
05 Jan 2024 | 5.9300 | 6.0300 | 5.8300 | 5.9800 | 5.9800 | 812,600 |
04 Jan 2024 | 6.0800 | 6.0800 | 5.9400 | 6.0100 | 6.0100 | 973,700 |
03 Jan 2024 | 6.2700 | 6.2700 | 5.9500 | 6.1000 | 6.1000 | 1,246,000 |
02 Jan 2024 | 6.2400 | 6.5000 | 6.2100 | 6.3600 | 6.3600 | 738,900 |
29 Dec 2023 | 6.5000 | 6.5600 | 6.3000 | 6.3200 | 6.3200 | 1,170,800 |
28 Dec 2023 | 6.4300 | 6.6900 | 6.3800 | 6.5100 | 6.5100 | 3,053,400 |
27 Dec 2023 | 6.3700 | 6.6300 | 6.3700 | 6.4400 | 6.4400 | 1,332,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |