Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 4.4200 | 4.4900 | 4.4000 | 4.4800 | 4.4800 | 598,700 |
25 Apr 2024 | 4.5200 | 4.5200 | 4.4100 | 4.4300 | 4.4300 | 587,000 |
24 Apr 2024 | 4.6200 | 4.6250 | 4.5350 | 4.5600 | 4.5600 | 557,300 |
23 Apr 2024 | 4.6800 | 4.8100 | 4.6100 | 4.6400 | 4.6400 | 367,600 |
22 Apr 2024 | 4.6700 | 4.7600 | 4.6240 | 4.6800 | 4.6800 | 301,000 |
19 Apr 2024 | 4.5400 | 4.6700 | 4.5220 | 4.6700 | 4.6700 | 930,400 |
18 Apr 2024 | 4.7600 | 4.7700 | 4.5600 | 4.5900 | 4.5900 | 1,068,600 |
17 Apr 2024 | 4.8300 | 4.8600 | 4.7350 | 4.7800 | 4.7800 | 597,000 |
16 Apr 2024 | 4.9200 | 4.9700 | 4.8200 | 4.8200 | 4.8200 | 762,400 |
15 Apr 2024 | 4.9700 | 5.0580 | 4.9000 | 4.9500 | 4.9500 | 528,900 |
12 Apr 2024 | 5.2200 | 5.2500 | 4.9800 | 5.0500 | 5.0500 | 439,900 |
11 Apr 2024 | 5.2700 | 5.2700 | 5.1700 | 5.2000 | 5.2000 | 333,000 |
10 Apr 2024 | 5.2500 | 5.3150 | 5.1700 | 5.2500 | 5.2500 | 457,000 |
09 Apr 2024 | 5.3400 | 5.4500 | 5.2000 | 5.4300 | 5.4300 | 478,200 |
08 Apr 2024 | 5.3500 | 5.3500 | 5.2010 | 5.3100 | 5.3100 | 475,100 |
05 Apr 2024 | 5.3500 | 5.3500 | 5.2350 | 5.3100 | 5.3100 | 426,000 |
04 Apr 2024 | 5.4700 | 5.5430 | 5.2800 | 5.3500 | 5.3500 | 715,700 |
03 Apr 2024 | 5.2900 | 5.4000 | 5.2200 | 5.3800 | 5.3800 | 561,100 |
02 Apr 2024 | 5.2600 | 5.3000 | 5.2070 | 5.2800 | 5.2800 | 412,900 |
01 Apr 2024 | 5.4600 | 5.5000 | 5.2700 | 5.3600 | 5.3600 | 435,800 |
28 Mar 2024 | 5.4800 | 5.5000 | 5.3700 | 5.4200 | 5.4200 | 415,300 |
27 Mar 2024 | 5.2400 | 5.3900 | 5.1600 | 5.3900 | 5.3900 | 705,800 |
26 Mar 2024 | 5.3400 | 5.3700 | 5.1100 | 5.1900 | 5.1900 | 810,200 |
25 Mar 2024 | 5.4600 | 5.6300 | 5.2600 | 5.3100 | 5.3100 | 726,700 |
22 Mar 2024 | 5.1400 | 5.2950 | 5.0900 | 5.1300 | 5.1300 | 797,600 |
21 Mar 2024 | 5.7200 | 5.7200 | 5.0430 | 5.1400 | 5.1400 | 870,500 |
20 Mar 2024 | 5.2300 | 5.4400 | 5.1300 | 5.4200 | 5.4200 | 483,700 |
19 Mar 2024 | 5.1800 | 5.3800 | 5.1100 | 5.2700 | 5.2700 | 275,600 |
18 Mar 2024 | 5.2100 | 5.2800 | 5.1100 | 5.1800 | 5.1800 | 346,500 |
15 Mar 2024 | 5.2900 | 5.3000 | 5.1900 | 5.2300 | 5.2300 | 533,200 |
14 Mar 2024 | 5.3700 | 5.3700 | 5.1850 | 5.2700 | 5.2700 | 463,500 |
13 Mar 2024 | 5.3400 | 5.4100 | 5.3100 | 5.4100 | 5.4100 | 341,100 |
12 Mar 2024 | 5.4300 | 5.4300 | 5.3150 | 5.3600 | 5.3600 | 244,200 |
11 Mar 2024 | 5.4900 | 5.5000 | 5.3400 | 5.4300 | 5.4300 | 515,400 |
08 Mar 2024 | 5.6300 | 5.6900 | 5.4150 | 5.4500 | 5.4500 | 463,400 |
07 Mar 2024 | 6.0200 | 6.0200 | 5.5600 | 5.6000 | 5.6000 | 345,700 |
06 Mar 2024 | 5.5500 | 5.9300 | 5.4900 | 5.9200 | 5.9200 | 552,600 |
05 Mar 2024 | 5.6000 | 5.6590 | 5.4650 | 5.4900 | 5.4900 | 387,600 |
04 Mar 2024 | 6.0000 | 6.0000 | 5.6200 | 5.6400 | 5.6400 | 601,000 |
01 Mar 2024 | 5.9500 | 6.0000 | 5.8300 | 5.9100 | 5.9100 | 388,800 |
29 Feb 2024 | 6.3400 | 6.3600 | 5.8400 | 5.8400 | 5.8400 | 993,300 |
28 Feb 2024 | 6.3400 | 6.4750 | 6.1200 | 6.2100 | 6.2100 | 645,700 |
27 Feb 2024 | 6.0000 | 6.5490 | 5.9300 | 6.3300 | 6.3300 | 1,307,800 |
26 Feb 2024 | 5.4900 | 5.7400 | 5.4900 | 5.7300 | 5.7300 | 242,400 |
23 Feb 2024 | 5.5000 | 5.5900 | 5.4610 | 5.4900 | 5.4900 | 225,800 |
22 Feb 2024 | 5.4800 | 5.5900 | 5.4400 | 5.5000 | 5.5000 | 278,100 |
21 Feb 2024 | 5.6000 | 5.6000 | 5.3900 | 5.5100 | 5.5100 | 199,300 |
20 Feb 2024 | 5.6000 | 5.7000 | 5.5000 | 5.5400 | 5.5400 | 253,700 |
16 Feb 2024 | 5.5300 | 5.7050 | 5.3740 | 5.6400 | 5.6400 | 369,800 |
15 Feb 2024 | 5.5400 | 5.5400 | 5.4400 | 5.5400 | 5.5400 | 307,300 |
14 Feb 2024 | 5.3400 | 5.5100 | 5.3000 | 5.4800 | 5.4800 | 374,900 |
13 Feb 2024 | 5.4900 | 5.4900 | 5.2000 | 5.2800 | 5.2800 | 517,600 |
12 Feb 2024 | 5.4500 | 5.5300 | 5.3800 | 5.5000 | 5.5000 | 425,600 |
09 Feb 2024 | 5.3200 | 5.4900 | 5.2800 | 5.4400 | 5.4400 | 364,300 |
08 Feb 2024 | 5.4100 | 5.4200 | 5.2850 | 5.3100 | 5.3100 | 292,500 |
07 Feb 2024 | 5.5500 | 5.5500 | 5.4100 | 5.4100 | 5.4100 | 291,100 |
06 Feb 2024 | 5.6200 | 5.7150 | 5.5300 | 5.5400 | 5.5400 | 381,000 |
05 Feb 2024 | 5.7500 | 5.7600 | 5.5800 | 5.6600 | 5.6600 | 506,400 |
02 Feb 2024 | 5.8400 | 5.8780 | 5.7500 | 5.7900 | 5.7900 | 295,600 |
01 Feb 2024 | 5.8100 | 5.9700 | 5.7500 | 5.9200 | 5.9200 | 315,000 |
31 Jan 2024 | 6.0100 | 6.1000 | 5.8000 | 5.8000 | 5.8000 | 319,600 |
30 Jan 2024 | 6.3000 | 6.3000 | 6.0000 | 6.0200 | 6.0200 | 296,500 |
29 Jan 2024 | 6.2000 | 6.3550 | 6.0700 | 6.3000 | 6.3000 | 372,300 |
26 Jan 2024 | 6.1300 | 6.2500 | 6.0800 | 6.1900 | 6.1900 | 281,500 |
25 Jan 2024 | 6.1000 | 6.2100 | 6.0400 | 6.0700 | 6.0700 | 389,500 |
24 Jan 2024 | 6.1800 | 6.1800 | 6.0000 | 6.0300 | 6.0300 | 332,600 |
23 Jan 2024 | 6.2000 | 6.2000 | 6.0100 | 6.1300 | 6.1300 | 295,300 |
22 Jan 2024 | 6.0000 | 6.1600 | 6.0000 | 6.1500 | 6.1500 | 381,200 |
19 Jan 2024 | 6.0300 | 6.0300 | 5.8110 | 5.9900 | 5.9900 | 336,100 |
18 Jan 2024 | 6.0700 | 6.2200 | 5.8610 | 5.9900 | 5.9900 | 360,300 |
17 Jan 2024 | 6.0700 | 6.1400 | 6.0100 | 6.0700 | 6.0700 | 251,900 |
16 Jan 2024 | 6.3400 | 6.3400 | 6.0600 | 6.1700 | 6.1700 | 349,800 |
12 Jan 2024 | 6.4300 | 6.4800 | 6.1900 | 6.2200 | 6.2200 | 329,300 |
11 Jan 2024 | 6.4500 | 6.4600 | 6.3200 | 6.3400 | 6.3400 | 354,100 |
10 Jan 2024 | 6.3900 | 6.5750 | 6.3100 | 6.4900 | 6.4900 | 425,800 |
09 Jan 2024 | 6.6500 | 6.7150 | 6.4000 | 6.4200 | 6.4200 | 570,800 |
08 Jan 2024 | 6.4900 | 6.7000 | 6.4200 | 6.6900 | 6.6900 | 383,400 |
05 Jan 2024 | 6.4700 | 6.5800 | 6.3550 | 6.4500 | 6.4500 | 502,400 |
04 Jan 2024 | 6.3100 | 6.5500 | 6.2900 | 6.5300 | 6.5300 | 490,000 |
03 Jan 2024 | 6.2200 | 6.4500 | 6.1600 | 6.2700 | 6.2700 | 755,800 |
02 Jan 2024 | 6.1400 | 6.2800 | 6.1300 | 6.2500 | 6.2500 | 498,100 |
29 Dec 2023 | 6.1000 | 6.2000 | 6.0500 | 6.1700 | 6.1700 | 1,007,900 |
28 Dec 2023 | 6.1700 | 6.1900 | 6.0300 | 6.1200 | 6.1200 | 456,800 |
27 Dec 2023 | 6.1600 | 6.1900 | 6.0400 | 6.1700 | 6.1700 | 758,600 |
26 Dec 2023 | 5.9300 | 6.1400 | 5.8050 | 6.1300 | 6.1300 | 665,100 |
22 Dec 2023 | 5.9100 | 5.9750 | 5.7350 | 5.8000 | 5.8000 | 767,700 |
21 Dec 2023 | 5.8600 | 5.9450 | 5.7200 | 5.9200 | 5.9200 | 1,199,800 |
20 Dec 2023 | 5.7500 | 5.8850 | 5.6100 | 5.6600 | 5.6600 | 1,280,500 |
19 Dec 2023 | 5.6400 | 5.7200 | 5.5900 | 5.7100 | 5.7100 | 649,400 |
18 Dec 2023 | 5.6800 | 5.6800 | 5.5250 | 5.5900 | 5.5900 | 588,300 |
15 Dec 2023 | 5.7100 | 5.7450 | 5.4500 | 5.6400 | 5.6400 | 1,436,300 |
14 Dec 2023 | 5.5000 | 5.7500 | 5.4200 | 5.6400 | 5.6400 | 912,700 |
13 Dec 2023 | 5.0800 | 5.4600 | 4.9440 | 5.4200 | 5.4200 | 994,000 |
12 Dec 2023 | 4.9000 | 5.1300 | 4.8800 | 5.0600 | 5.0600 | 612,700 |
11 Dec 2023 | 4.8600 | 4.8950 | 4.7450 | 4.8900 | 4.8900 | 366,000 |
08 Dec 2023 | 4.8400 | 4.8950 | 4.5500 | 4.8800 | 4.8800 | 402,700 |
07 Dec 2023 | 4.7300 | 4.8600 | 4.6850 | 4.8500 | 4.8500 | 315,200 |
06 Dec 2023 | 4.8400 | 4.8650 | 4.7150 | 4.7500 | 4.7500 | 371,200 |
05 Dec 2023 | 4.7100 | 4.8600 | 4.5800 | 4.8000 | 4.8000 | 725,400 |
04 Dec 2023 | 4.5800 | 4.7300 | 4.4300 | 4.7100 | 4.7100 | 452,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |