Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | 4.2500 | 13,900 |
06 May 2024 | 4.2600 | 4.5000 | 4.1300 | 4.3600 | 4.3600 | 9,600 |
03 May 2024 | 4.5700 | 4.5700 | 4.1910 | 4.2250 | 4.2250 | 11,300 |
02 May 2024 | 4.0600 | 4.3800 | 4.0600 | 4.3500 | 4.3500 | 8,700 |
01 May 2024 | 4.1500 | 4.3000 | 4.0600 | 4.2450 | 4.2450 | 15,700 |
30 Apr 2024 | 4.5100 | 4.6300 | 3.8000 | 4.0500 | 4.0500 | 48,500 |
29 Apr 2024 | 4.7000 | 4.8200 | 4.5000 | 4.5100 | 4.5100 | 23,600 |
26 Apr 2024 | 4.9000 | 4.9000 | 4.7100 | 4.7100 | 4.7100 | 22,600 |
25 Apr 2024 | 4.8800 | 4.9450 | 4.8750 | 4.9450 | 4.9450 | 11,600 |
24 Apr 2024 | 4.8300 | 5.0000 | 4.8300 | 4.8600 | 4.8600 | 6,500 |
23 Apr 2024 | 4.9200 | 4.9200 | 4.8200 | 4.9000 | 4.9000 | 9,300 |
22 Apr 2024 | 4.9100 | 4.9550 | 4.8500 | 4.8500 | 4.8500 | 11,400 |
19 Apr 2024 | 4.9600 | 5.0370 | 4.8100 | 4.8700 | 4.8700 | 15,600 |
18 Apr 2024 | 5.0200 | 5.1000 | 4.9500 | 5.0700 | 5.0700 | 12,200 |
17 Apr 2024 | 5.0500 | 5.1000 | 4.9500 | 4.9500 | 4.9500 | 10,000 |
16 Apr 2024 | 4.9100 | 5.2000 | 4.9100 | 5.0550 | 5.0550 | 10,100 |
15 Apr 2024 | 5.0900 | 5.1000 | 4.9700 | 5.1000 | 5.1000 | 4,800 |
12 Apr 2024 | 5.1300 | 5.1300 | 4.9210 | 5.1000 | 5.1000 | 8,000 |
11 Apr 2024 | 5.0200 | 5.1000 | 4.8500 | 5.1000 | 5.1000 | 18,000 |
10 Apr 2024 | 4.7200 | 5.0800 | 4.7200 | 4.9000 | 4.9000 | 6,500 |
09 Apr 2024 | 4.7000 | 5.0400 | 4.6700 | 4.7600 | 4.7600 | 6,200 |
08 Apr 2024 | 5.0900 | 5.1000 | 4.5800 | 4.7500 | 4.7500 | 117,900 |
05 Apr 2024 | 5.1500 | 5.1500 | 5.0600 | 5.0700 | 5.0700 | 4,000 |
04 Apr 2024 | 5.0100 | 5.1650 | 5.0100 | 5.1000 | 5.1000 | 14,700 |
03 Apr 2024 | 5.0850 | 5.1050 | 5.0600 | 5.0700 | 5.0700 | 8,300 |
02 Apr 2024 | 5.0100 | 5.1700 | 5.0100 | 5.1000 | 5.1000 | 9,000 |
01 Apr 2024 | 5.0000 | 5.1500 | 5.0000 | 5.0500 | 5.0500 | 10,500 |
28 Mar 2024 | 5.0500 | 5.0800 | 4.9600 | 5.0200 | 5.0200 | 29,100 |
27 Mar 2024 | 5.1500 | 5.1800 | 4.9000 | 4.9300 | 4.9300 | 37,100 |
26 Mar 2024 | 5.0000 | 5.3200 | 5.0000 | 5.1300 | 5.1300 | 9,100 |
25 Mar 2024 | 4.9300 | 5.3500 | 4.9300 | 5.1100 | 5.1100 | 22,300 |
22 Mar 2024 | 5.1500 | 5.1500 | 4.9200 | 5.1500 | 5.1500 | 11,700 |
21 Mar 2024 | 5.0000 | 5.4400 | 4.7600 | 5.1500 | 5.1500 | 29,200 |
20 Mar 2024 | 6.2000 | 6.2000 | 4.8200 | 5.0400 | 5.0400 | 40,800 |
19 Mar 2024 | 5.0200 | 6.0000 | 5.0000 | 5.6000 | 5.6000 | 83,800 |
18 Mar 2024 | 5.0000 | 5.2000 | 4.9170 | 4.9500 | 4.9500 | 24,300 |
15 Mar 2024 | 4.9400 | 5.1000 | 4.9050 | 4.9200 | 4.9200 | 20,500 |
14 Mar 2024 | 4.9300 | 5.0000 | 4.8570 | 5.0000 | 5.0000 | 7,900 |
13 Mar 2024 | 5.0000 | 5.0000 | 4.9000 | 4.9900 | 4.9900 | 15,300 |
12 Mar 2024 | 5.0000 | 5.0860 | 4.9200 | 5.0000 | 5.0000 | 19,000 |
11 Mar 2024 | 5.1000 | 5.1600 | 4.9780 | 5.0700 | 5.0700 | 16,100 |
08 Mar 2024 | 5.1200 | 5.1200 | 4.8500 | 5.0100 | 5.0100 | 14,700 |
07 Mar 2024 | 5.1000 | 5.1000 | 4.8200 | 4.8200 | 4.8200 | 17,200 |
06 Mar 2024 | 4.8300 | 4.9600 | 4.8200 | 4.9000 | 4.9000 | 12,300 |
05 Mar 2024 | 4.7700 | 5.1000 | 4.7700 | 4.7700 | 4.7700 | 21,100 |
04 Mar 2024 | 5.0000 | 5.1700 | 4.7700 | 4.7700 | 4.7700 | 35,000 |
01 Mar 2024 | 5.1100 | 5.2000 | 4.8500 | 4.9500 | 4.9500 | 17,400 |
29 Feb 2024 | 5.2100 | 5.2100 | 4.8800 | 5.0000 | 5.0000 | 21,600 |
28 Feb 2024 | 5.1000 | 5.3550 | 4.7700 | 4.9500 | 4.9500 | 18,600 |
27 Feb 2024 | 5.1500 | 5.4200 | 4.9200 | 5.0500 | 5.0500 | 16,900 |
26 Feb 2024 | 5.0500 | 5.2580 | 4.7500 | 4.9910 | 4.9910 | 53,700 |
23 Feb 2024 | 5.1000 | 5.2580 | 5.0900 | 5.1250 | 5.1250 | 12,800 |
22 Feb 2024 | 5.2000 | 5.3950 | 5.0900 | 5.0900 | 5.0900 | 5,200 |
21 Feb 2024 | 5.2000 | 5.4000 | 5.1200 | 5.2250 | 5.2250 | 19,900 |
20 Feb 2024 | 5.5000 | 5.5000 | 5.0000 | 5.1500 | 5.1500 | 40,300 |
16 Feb 2024 | 5.6400 | 5.7100 | 5.4200 | 5.5100 | 5.5100 | 37,700 |
15 Feb 2024 | 5.6400 | 5.7700 | 5.6100 | 5.6350 | 5.6350 | 15,900 |
14 Feb 2024 | 5.9250 | 5.9250 | 5.7500 | 5.7500 | 5.7500 | 16,600 |
13 Feb 2024 | 5.6900 | 5.8800 | 5.6100 | 5.8800 | 5.8800 | 3,900 |
12 Feb 2024 | 5.8400 | 5.9770 | 5.6500 | 5.7000 | 5.7000 | 11,300 |
09 Feb 2024 | 5.6500 | 6.0800 | 5.6500 | 5.7500 | 5.7500 | 16,500 |
08 Feb 2024 | 5.8000 | 5.9680 | 5.6300 | 5.7600 | 5.7600 | 8,500 |
07 Feb 2024 | 5.8200 | 5.9700 | 5.5800 | 5.8000 | 5.8000 | 39,300 |
06 Feb 2024 | 5.9200 | 5.9850 | 5.8000 | 5.8600 | 5.8600 | 16,900 |
05 Feb 2024 | 6.1600 | 6.2300 | 5.8650 | 5.9600 | 5.9600 | 17,300 |
02 Feb 2024 | 6.0250 | 6.2860 | 5.9500 | 6.0900 | 6.0900 | 20,500 |
01 Feb 2024 | 6.1100 | 6.2000 | 5.9000 | 5.9900 | 5.9900 | 18,000 |
31 Jan 2024 | 5.8100 | 6.2900 | 5.8000 | 6.1600 | 6.1600 | 22,200 |
30 Jan 2024 | 5.8000 | 6.2000 | 5.6420 | 5.7100 | 5.7100 | 13,100 |
29 Jan 2024 | 6.4700 | 6.6100 | 5.5900 | 5.7800 | 5.7800 | 45,900 |
26 Jan 2024 | 5.4100 | 6.6000 | 5.1400 | 6.0350 | 6.0350 | 32,000 |
25 Jan 2024 | 5.4060 | 5.4690 | 5.1600 | 5.3200 | 5.3200 | 7,200 |
24 Jan 2024 | 5.6900 | 5.6900 | 5.2100 | 5.2500 | 5.2500 | 34,300 |
23 Jan 2024 | 5.4600 | 5.7500 | 5.3500 | 5.5400 | 5.5400 | 14,400 |
22 Jan 2024 | 5.6600 | 5.6600 | 5.2900 | 5.4000 | 5.4000 | 36,700 |
19 Jan 2024 | 5.5000 | 5.8500 | 5.2470 | 5.4400 | 5.4400 | 11,600 |
18 Jan 2024 | 5.8000 | 5.8320 | 5.4000 | 5.5400 | 5.5400 | 33,800 |
17 Jan 2024 | 6.3300 | 6.3300 | 5.7500 | 5.7900 | 5.7900 | 15,500 |
16 Jan 2024 | 6.2900 | 6.7800 | 6.2200 | 6.2200 | 6.2200 | 16,000 |
12 Jan 2024 | 6.3300 | 6.8000 | 6.2500 | 6.2900 | 6.2900 | 11,800 |
11 Jan 2024 | 6.7500 | 6.7500 | 6.2600 | 6.2600 | 6.2600 | 8,100 |
10 Jan 2024 | 6.6100 | 6.7500 | 6.5200 | 6.5550 | 6.5550 | 7,100 |
09 Jan 2024 | 6.6400 | 6.9730 | 6.6400 | 6.7400 | 6.7400 | 5,900 |
08 Jan 2024 | 6.3100 | 7.0100 | 6.2100 | 6.7600 | 6.7600 | 13,100 |
05 Jan 2024 | 7.2680 | 7.2680 | 6.2100 | 6.4100 | 6.4100 | 12,400 |
04 Jan 2024 | 6.8000 | 6.9810 | 6.6900 | 6.7000 | 6.7000 | 8,800 |
03 Jan 2024 | 6.8000 | 6.8900 | 6.6700 | 6.8300 | 6.8300 | 8,100 |
02 Jan 2024 | 6.8500 | 6.9250 | 6.7700 | 6.7700 | 6.7700 | 16,900 |
29 Dec 2023 | 7.2800 | 7.4000 | 6.9100 | 6.9100 | 6.9100 | 24,400 |
28 Dec 2023 | 6.7100 | 7.8200 | 6.7100 | 7.4150 | 7.4150 | 30,200 |
27 Dec 2023 | 7.4000 | 7.6800 | 7.3400 | 7.4100 | 7.4100 | 31,500 |
26 Dec 2023 | 7.4700 | 7.7300 | 7.1970 | 7.5000 | 7.5000 | 45,600 |
22 Dec 2023 | 7.0000 | 7.4000 | 7.0000 | 7.4000 | 7.4000 | 30,200 |
21 Dec 2023 | 6.4000 | 7.2200 | 6.1200 | 6.9400 | 6.9400 | 35,100 |
20 Dec 2023 | 6.0300 | 6.5200 | 5.8300 | 6.4500 | 6.4500 | 45,700 |
19 Dec 2023 | 6.0400 | 6.2900 | 5.9190 | 5.9200 | 5.9200 | 48,200 |
18 Dec 2023 | 5.6100 | 6.2000 | 5.6000 | 5.9600 | 5.9600 | 27,400 |
15 Dec 2023 | 5.7600 | 6.0100 | 5.5200 | 5.9900 | 5.9900 | 100,400 |
14 Dec 2023 | 5.7300 | 5.7500 | 5.3600 | 5.7400 | 5.7400 | 75,000 |
13 Dec 2023 | 5.6100 | 5.8650 | 5.6000 | 5.6100 | 5.6100 | 36,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |