Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 4.8000 | 4.9700 | 4.7600 | 4.9600 | 4.9600 | 35,100 |
30 Apr 2024 | 4.7000 | 4.7680 | 4.6400 | 4.7300 | 4.7300 | 34,600 |
29 Apr 2024 | 4.9400 | 4.9800 | 4.5500 | 4.6600 | 4.6600 | 174,500 |
26 Apr 2024 | 4.9000 | 4.9500 | 4.8360 | 4.9500 | 4.9500 | 16,800 |
25 Apr 2024 | 4.8200 | 4.8700 | 4.8000 | 4.8500 | 4.8500 | 27,600 |
24 Apr 2024 | 4.8200 | 4.9400 | 4.7600 | 4.8200 | 4.8200 | 35,200 |
23 Apr 2024 | 4.8400 | 5.0400 | 4.8300 | 4.9100 | 4.9100 | 33,900 |
22 Apr 2024 | 4.8500 | 4.9500 | 4.8500 | 4.8800 | 4.8800 | 23,000 |
19 Apr 2024 | 4.7100 | 4.9200 | 4.7100 | 4.9000 | 4.9000 | 18,800 |
18 Apr 2024 | 4.7600 | 4.8950 | 4.7300 | 4.7600 | 4.7600 | 32,500 |
17 Apr 2024 | 4.8000 | 4.8000 | 4.7000 | 4.7500 | 4.7500 | 10,300 |
16 Apr 2024 | 4.6500 | 4.7900 | 4.6500 | 4.6800 | 4.6800 | 26,700 |
15 Apr 2024 | 4.6500 | 4.6700 | 4.6200 | 4.6300 | 4.6300 | 17,100 |
12 Apr 2024 | 4.8100 | 4.8400 | 4.6700 | 4.6700 | 4.6700 | 25,900 |
11 Apr 2024 | 4.8100 | 4.8400 | 4.8100 | 4.8300 | 4.8300 | 21,800 |
10 Apr 2024 | 4.9600 | 4.9600 | 4.8100 | 4.8300 | 4.8300 | 40,600 |
09 Apr 2024 | 5.0000 | 5.0100 | 4.9900 | 5.0000 | 5.0000 | 19,500 |
08 Apr 2024 | 4.9200 | 5.0100 | 4.9100 | 5.0000 | 5.0000 | 34,900 |
05 Apr 2024 | 4.8900 | 4.9400 | 4.8900 | 4.9100 | 4.9100 | 12,200 |
04 Apr 2024 | 4.9750 | 5.0200 | 4.9200 | 4.9200 | 4.9200 | 21,700 |
03 Apr 2024 | 4.9100 | 4.9800 | 4.9100 | 4.9300 | 4.9300 | 16,600 |
02 Apr 2024 | 4.9600 | 4.9900 | 4.9100 | 4.9100 | 4.9100 | 20,800 |
01 Apr 2024 | 5.1400 | 5.1450 | 4.9600 | 4.9900 | 4.9900 | 33,300 |
28 Mar 2024 | 5.1400 | 5.1800 | 5.0900 | 5.1600 | 5.1600 | 15,800 |
27 Mar 2024 | 5.1100 | 5.2350 | 5.0200 | 5.1000 | 5.1000 | 30,000 |
26 Mar 2024 | 5.3300 | 5.3400 | 5.1500 | 5.1500 | 5.1500 | 30,000 |
25 Mar 2024 | 4.9600 | 5.3580 | 4.9600 | 5.3300 | 5.3300 | 161,200 |
22 Mar 2024 | 5.3100 | 5.3100 | 4.9600 | 4.9600 | 4.9600 | 51,800 |
21 Mar 2024 | 5.1500 | 5.2800 | 5.1500 | 5.2800 | 5.2800 | 34,900 |
20 Mar 2024 | 5.0500 | 5.2100 | 5.0300 | 5.1800 | 5.1800 | 20,300 |
19 Mar 2024 | 5.0000 | 5.0800 | 5.0000 | 5.0100 | 5.0100 | 11,900 |
18 Mar 2024 | 5.1900 | 5.2400 | 5.0000 | 5.0000 | 5.0000 | 31,400 |
15 Mar 2024 | 5.0000 | 5.1800 | 5.0000 | 5.1800 | 5.1800 | 77,900 |
14 Mar 2024 | 5.0250 | 5.1500 | 5.0100 | 5.0100 | 5.0100 | 30,700 |
13 Mar 2024 | 5.0500 | 5.0800 | 5.0500 | 5.0800 | 5.0800 | 15,900 |
12 Mar 2024 | 5.1900 | 5.2100 | 5.0700 | 5.0700 | 5.0700 | 10,800 |
11 Mar 2024 | 5.1700 | 5.2050 | 5.1700 | 5.1800 | 5.1800 | 8,300 |
08 Mar 2024 | 5.0500 | 5.1600 | 5.0200 | 5.1500 | 5.1500 | 18,500 |
07 Mar 2024 | 5.0300 | 5.1500 | 4.9800 | 4.9800 | 4.9800 | 22,500 |
06 Mar 2024 | 5.0100 | 5.0500 | 4.9300 | 4.9900 | 4.9900 | 40,200 |
05 Mar 2024 | 5.0600 | 5.0900 | 4.9600 | 5.0100 | 5.0100 | 116,600 |
04 Mar 2024 | 5.0220 | 5.0500 | 5.0200 | 5.0500 | 5.0500 | 10,600 |
01 Mar 2024 | 5.0100 | 5.0800 | 5.0100 | 5.0100 | 5.0100 | 19,700 |
29 Feb 2024 | 5.0400 | 5.0900 | 5.0100 | 5.0400 | 5.0400 | 14,600 |
28 Feb 2024 | 5.0000 | 5.0300 | 4.9600 | 4.9600 | 4.9600 | 19,100 |
27 Feb 2024 | 5.0000 | 5.0700 | 5.0000 | 5.0250 | 5.0250 | 20,100 |
26 Feb 2024 | 5.1000 | 5.1000 | 4.9800 | 4.9900 | 4.9900 | 13,900 |
23 Feb 2024 | 5.1130 | 5.1300 | 5.0550 | 5.0700 | 5.0700 | 7,700 |
22 Feb 2024 | 5.1200 | 5.1400 | 5.0400 | 5.0700 | 5.0700 | 68,900 |
21 Feb 2024 | 5.1700 | 5.2000 | 5.1100 | 5.1500 | 5.1500 | 23,000 |
20 Feb 2024 | 5.2100 | 5.3300 | 5.1100 | 5.1400 | 5.1400 | 31,800 |
16 Feb 2024 | 5.3300 | 5.3300 | 5.2700 | 5.2800 | 5.2800 | 16,200 |
15 Feb 2024 | 5.3110 | 5.4100 | 5.3000 | 5.3300 | 5.3300 | 35,400 |
14 Feb 2024 | 5.2950 | 5.2950 | 5.2000 | 5.2700 | 5.2700 | 20,300 |
13 Feb 2024 | 5.1800 | 5.2100 | 5.0800 | 5.2000 | 5.2000 | 73,800 |
12 Feb 2024 | 5.1800 | 5.3930 | 5.1800 | 5.3000 | 5.3000 | 40,500 |
09 Feb 2024 | 5.0800 | 5.1800 | 5.0500 | 5.1500 | 5.1500 | 24,300 |
08 Feb 2024 | 5.0600 | 5.1100 | 4.9750 | 5.0800 | 5.0800 | 17,300 |
07 Feb 2024 | 5.0400 | 5.0700 | 4.8700 | 5.0500 | 5.0500 | 54,300 |
06 Feb 2024 | 4.9400 | 5.0500 | 4.9100 | 5.0500 | 5.0500 | 42,500 |
05 Feb 2024 | 5.2100 | 5.2100 | 4.8800 | 5.0000 | 5.0000 | 279,800 |
02 Feb 2024 | 5.2700 | 5.3900 | 5.2300 | 5.2600 | 5.2600 | 16,700 |
01 Feb 2024 | 5.3300 | 5.4300 | 5.2300 | 5.3600 | 5.3600 | 40,200 |
31 Jan 2024 | 5.5900 | 5.6000 | 5.4000 | 5.4100 | 5.4100 | 18,300 |
30 Jan 2024 | 5.4600 | 5.6100 | 5.4600 | 5.5600 | 5.5600 | 17,900 |
29 Jan 2024 | 5.3510 | 5.5000 | 5.2970 | 5.4700 | 5.4700 | 153,900 |
26 Jan 2024 | 5.4800 | 5.4800 | 5.3400 | 5.3400 | 5.3400 | 15,000 |
25 Jan 2024 | 5.5000 | 5.5000 | 5.3700 | 5.4200 | 5.4200 | 33,300 |
24 Jan 2024 | 5.4100 | 5.4500 | 5.3500 | 5.4400 | 5.4400 | 22,800 |
23 Jan 2024 | 5.5000 | 5.5000 | 5.2600 | 5.2700 | 5.2700 | 125,700 |
22 Jan 2024 | 5.4200 | 5.4750 | 5.4200 | 5.4500 | 5.4500 | 15,500 |
19 Jan 2024 | 5.3000 | 5.4200 | 5.2000 | 5.4200 | 5.4200 | 194,600 |
18 Jan 2024 | 5.2200 | 5.2600 | 5.2200 | 5.2600 | 5.2600 | 22,300 |
17 Jan 2024 | 5.2600 | 5.3900 | 5.2200 | 5.2300 | 5.2300 | 13,900 |
16 Jan 2024 | 5.3200 | 5.3200 | 5.2400 | 5.2500 | 5.2500 | 18,200 |
12 Jan 2024 | 5.3100 | 5.4900 | 5.3000 | 5.3200 | 5.3200 | 22,300 |
11 Jan 2024 | 5.2700 | 5.2700 | 5.1650 | 5.2500 | 5.2500 | 25,200 |
10 Jan 2024 | 5.1200 | 5.2800 | 5.1100 | 5.2600 | 5.2600 | 23,900 |
09 Jan 2024 | 5.2600 | 5.2700 | 5.1000 | 5.1400 | 5.1400 | 21,200 |
08 Jan 2024 | 5.4100 | 5.4100 | 5.2400 | 5.3400 | 5.3400 | 12,900 |
05 Jan 2024 | 5.3400 | 5.5300 | 5.2800 | 5.3600 | 5.3600 | 20,400 |
04 Jan 2024 | 5.5600 | 5.5600 | 5.3750 | 5.3800 | 5.3800 | 21,900 |
03 Jan 2024 | 5.7200 | 5.7200 | 5.4500 | 5.4900 | 5.4900 | 24,100 |
02 Jan 2024 | 5.7300 | 5.7700 | 5.6850 | 5.6900 | 5.6900 | 16,200 |
29 Dec 2023 | 5.8500 | 5.8700 | 5.7700 | 5.7700 | 5.7700 | 14,200 |
28 Dec 2023 | 5.7700 | 5.8300 | 5.7700 | 5.8300 | 5.8300 | 15,800 |
27 Dec 2023 | 5.7400 | 5.8300 | 5.7400 | 5.8100 | 5.8100 | 20,500 |
26 Dec 2023 | 5.7500 | 5.8500 | 5.7110 | 5.7600 | 5.7600 | 43,500 |
22 Dec 2023 | 5.8400 | 5.8400 | 5.6500 | 5.7600 | 5.7600 | 110,300 |
21 Dec 2023 | 5.7900 | 5.8900 | 5.7100 | 5.8500 | 5.8500 | 28,600 |
20 Dec 2023 | 5.7600 | 5.9300 | 5.6600 | 5.7500 | 5.7500 | 51,900 |
19 Dec 2023 | 5.7300 | 5.8300 | 5.5850 | 5.7200 | 5.7200 | 22,500 |
18 Dec 2023 | 5.9200 | 5.9200 | 5.6600 | 5.6800 | 5.6800 | 36,300 |
15 Dec 2023 | 5.9900 | 5.9900 | 5.7100 | 5.9200 | 5.9200 | 103,800 |
14 Dec 2023 | 5.9200 | 6.0100 | 5.8500 | 5.9400 | 5.9400 | 60,700 |
13 Dec 2023 | 5.7000 | 5.9500 | 5.6500 | 5.9300 | 5.9300 | 43,900 |
12 Dec 2023 | 5.7200 | 5.7200 | 5.5750 | 5.6500 | 5.6500 | 12,500 |
11 Dec 2023 | 5.7000 | 5.8700 | 5.5310 | 5.6700 | 5.6700 | 34,400 |
08 Dec 2023 | 5.7000 | 5.7250 | 5.6850 | 5.7000 | 5.7000 | 14,500 |
07 Dec 2023 | 5.6600 | 5.7300 | 5.6500 | 5.7000 | 5.7000 | 16,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |