Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.0550 | 4.1500 | 3.9900 | 4.0400 | 4.0400 | 8,378 |
02 May 2024 | 4.1600 | 4.2100 | 3.9100 | 4.0800 | 4.0800 | 21,100 |
01 May 2024 | 3.5500 | 4.0600 | 3.5500 | 3.8800 | 3.8800 | 13,200 |
30 Apr 2024 | 3.7500 | 4.0000 | 3.5200 | 3.5500 | 3.5500 | 63,400 |
29 Apr 2024 | 3.9100 | 4.0300 | 3.7000 | 3.7200 | 3.7200 | 112,300 |
26 Apr 2024 | 4.1000 | 4.1000 | 3.8400 | 3.9100 | 3.9100 | 8,600 |
25 Apr 2024 | 3.9900 | 4.2500 | 3.8000 | 3.8000 | 3.8000 | 26,900 |
24 Apr 2024 | 3.8300 | 4.0600 | 3.8300 | 3.9900 | 3.9900 | 34,100 |
23 Apr 2024 | 4.0100 | 4.1500 | 3.9800 | 4.0000 | 4.0000 | 16,400 |
22 Apr 2024 | 3.9300 | 4.2230 | 3.9300 | 4.0300 | 4.0300 | 16,400 |
19 Apr 2024 | 3.9400 | 4.0450 | 3.9400 | 3.9500 | 3.9500 | 14,100 |
18 Apr 2024 | 4.0000 | 4.2600 | 3.9750 | 4.0000 | 4.0000 | 17,900 |
17 Apr 2024 | 3.8940 | 4.2600 | 3.8940 | 4.0000 | 4.0000 | 14,200 |
16 Apr 2024 | 4.1900 | 4.1900 | 4.0320 | 4.0900 | 4.0900 | 15,700 |
15 Apr 2024 | 4.0450 | 4.1900 | 3.8200 | 4.1400 | 4.1400 | 93,800 |
12 Apr 2024 | 3.9700 | 4.2090 | 3.9100 | 3.9100 | 3.9100 | 10,500 |
11 Apr 2024 | 3.9570 | 4.1100 | 3.8900 | 4.1000 | 4.1000 | 28,600 |
10 Apr 2024 | 4.0000 | 4.1500 | 3.8800 | 3.9700 | 3.9700 | 25,700 |
09 Apr 2024 | 4.2000 | 4.4740 | 4.0800 | 4.0800 | 4.0800 | 49,700 |
08 Apr 2024 | 4.5700 | 4.6100 | 4.1300 | 4.1400 | 4.1400 | 88,200 |
05 Apr 2024 | 4.6600 | 4.6600 | 4.5000 | 4.5100 | 4.5100 | 7,700 |
04 Apr 2024 | 4.5500 | 4.6100 | 4.5100 | 4.5900 | 4.5900 | 16,300 |
03 Apr 2024 | 4.5340 | 4.6900 | 4.5100 | 4.5200 | 4.5200 | 17,000 |
02 Apr 2024 | 4.5400 | 4.6400 | 4.2300 | 4.6400 | 4.6400 | 21,200 |
01 Apr 2024 | 4.5000 | 4.9300 | 4.5000 | 4.5400 | 4.5400 | 18,000 |
28 Mar 2024 | 4.5350 | 4.5880 | 4.4400 | 4.4400 | 4.4400 | 11,400 |
27 Mar 2024 | 4.3300 | 4.6500 | 4.3000 | 4.3400 | 4.3400 | 11,900 |
26 Mar 2024 | 4.4300 | 4.4700 | 4.1000 | 4.2400 | 4.2400 | 11,300 |
25 Mar 2024 | 4.7100 | 4.9700 | 4.4300 | 4.4300 | 4.4300 | 10,800 |
22 Mar 2024 | 5.0200 | 5.0200 | 4.6600 | 4.6600 | 4.6600 | 7,600 |
21 Mar 2024 | 4.8900 | 4.9900 | 4.8900 | 4.9900 | 4.9900 | 15,400 |
20 Mar 2024 | 5.0600 | 5.0600 | 4.8900 | 4.8900 | 4.8900 | 10,700 |
19 Mar 2024 | 4.6600 | 5.1200 | 4.6600 | 4.9900 | 4.9900 | 29,200 |
18 Mar 2024 | 4.3400 | 4.8700 | 4.3400 | 4.6500 | 4.6500 | 27,700 |
15 Mar 2024 | 4.2000 | 4.2900 | 3.9600 | 4.2900 | 4.2900 | 74,900 |
14 Mar 2024 | 4.6300 | 4.6600 | 4.2200 | 4.2850 | 4.2850 | 28,700 |
13 Mar 2024 | 4.8410 | 4.8410 | 4.6100 | 4.6900 | 4.6900 | 23,400 |
12 Mar 2024 | 4.8500 | 4.8900 | 4.6500 | 4.6500 | 4.6500 | 17,600 |
11 Mar 2024 | 4.9200 | 4.9800 | 4.8200 | 4.8200 | 4.8200 | 7,500 |
08 Mar 2024 | 5.0000 | 5.0000 | 4.8900 | 4.9000 | 4.9000 | 11,100 |
07 Mar 2024 | 4.9700 | 5.0600 | 4.9000 | 4.9000 | 4.9000 | 17,900 |
06 Mar 2024 | 4.9100 | 5.1100 | 4.8700 | 4.8700 | 4.8700 | 42,500 |
05 Mar 2024 | 4.9300 | 5.0000 | 4.8100 | 4.8100 | 4.8100 | 17,500 |
04 Mar 2024 | 4.9100 | 5.0000 | 4.8600 | 4.8700 | 4.8700 | 10,900 |
01 Mar 2024 | 4.9100 | 4.9800 | 4.7800 | 4.8700 | 4.8700 | 51,400 |
29 Feb 2024 | 5.0000 | 5.0670 | 4.8000 | 4.8400 | 4.8400 | 36,800 |
28 Feb 2024 | 4.8900 | 4.8900 | 4.7940 | 4.8000 | 4.8000 | 16,100 |
27 Feb 2024 | 4.7500 | 5.0100 | 4.7500 | 4.9000 | 4.9000 | 18,600 |
26 Feb 2024 | 4.9100 | 5.0650 | 4.7200 | 4.9100 | 4.9100 | 21,300 |
23 Feb 2024 | 5.2100 | 5.2900 | 4.8900 | 4.9300 | 4.9300 | 21,200 |
22 Feb 2024 | 5.0600 | 5.1300 | 4.9700 | 5.1300 | 5.1300 | 18,100 |
21 Feb 2024 | 4.9500 | 5.4300 | 4.9500 | 5.1400 | 5.1400 | 17,300 |
20 Feb 2024 | 5.1100 | 5.4900 | 4.7200 | 4.8900 | 4.8900 | 79,600 |
16 Feb 2024 | 5.7200 | 5.7200 | 5.1000 | 5.1650 | 5.1650 | 27,300 |
15 Feb 2024 | 5.3900 | 5.8900 | 5.2550 | 5.6800 | 5.6800 | 23,500 |
14 Feb 2024 | 5.2900 | 5.6900 | 5.2400 | 5.3850 | 5.3850 | 27,400 |
13 Feb 2024 | 5.6700 | 5.7100 | 5.1400 | 5.1700 | 5.1700 | 24,900 |
12 Feb 2024 | 5.8890 | 5.9900 | 5.8500 | 5.8900 | 5.8900 | 28,700 |
09 Feb 2024 | 5.2100 | 5.8100 | 5.2100 | 5.6700 | 5.6700 | 20,700 |
08 Feb 2024 | 5.1800 | 5.4800 | 5.1650 | 5.3000 | 5.3000 | 19,700 |
07 Feb 2024 | 5.4300 | 5.4300 | 5.1100 | 5.1200 | 5.1200 | 16,400 |
06 Feb 2024 | 5.6500 | 5.6500 | 5.2800 | 5.3300 | 5.3300 | 8,000 |
05 Feb 2024 | 5.5200 | 5.8400 | 5.5200 | 5.6700 | 5.6700 | 14,100 |
02 Feb 2024 | 5.6300 | 5.8100 | 5.5600 | 5.6400 | 5.6400 | 11,200 |
01 Feb 2024 | 5.5200 | 5.8100 | 5.3350 | 5.7600 | 5.7600 | 40,700 |
31 Jan 2024 | 5.6300 | 5.6300 | 5.2600 | 5.2900 | 5.2900 | 19,200 |
30 Jan 2024 | 5.7300 | 5.7300 | 5.5120 | 5.6000 | 5.6000 | 14,200 |
29 Jan 2024 | 5.8700 | 5.8700 | 5.5700 | 5.6200 | 5.6200 | 12,300 |
26 Jan 2024 | 5.9600 | 5.9900 | 5.8050 | 5.8600 | 5.8600 | 13,000 |
25 Jan 2024 | 5.9200 | 5.9200 | 5.8500 | 5.8900 | 5.8900 | 13,100 |
24 Jan 2024 | 5.8800 | 5.8800 | 5.6600 | 5.8000 | 5.8000 | 8,300 |
23 Jan 2024 | 5.7800 | 5.9100 | 5.6400 | 5.7500 | 5.7500 | 15,000 |
22 Jan 2024 | 5.8200 | 5.9900 | 5.5230 | 5.6600 | 5.6600 | 92,400 |
19 Jan 2024 | 5.7400 | 5.9100 | 5.6100 | 5.8000 | 5.8000 | 13,900 |
18 Jan 2024 | 5.7800 | 5.7800 | 5.6100 | 5.6700 | 5.6700 | 12,300 |
17 Jan 2024 | 5.7800 | 5.8700 | 5.6700 | 5.7300 | 5.7300 | 11,400 |
16 Jan 2024 | 5.7700 | 5.9000 | 5.6700 | 5.8500 | 5.8500 | 17,500 |
12 Jan 2024 | 5.8900 | 5.9900 | 5.7450 | 5.8400 | 5.8400 | 14,500 |
11 Jan 2024 | 5.9900 | 5.9900 | 5.6700 | 5.7600 | 5.7600 | 21,300 |
10 Jan 2024 | 5.9200 | 6.0000 | 5.8500 | 5.9700 | 5.9700 | 19,200 |
09 Jan 2024 | 5.7400 | 5.9900 | 5.7400 | 5.9200 | 5.9200 | 10,500 |
08 Jan 2024 | 5.6000 | 6.0000 | 5.5900 | 5.8700 | 5.8700 | 19,700 |
05 Jan 2024 | 5.9200 | 5.9600 | 5.6000 | 5.6000 | 5.6000 | 26,300 |
04 Jan 2024 | 6.0900 | 6.1000 | 5.8600 | 5.9600 | 5.9600 | 17,400 |
03 Jan 2024 | 6.3000 | 6.3000 | 5.8400 | 5.9800 | 5.9800 | 34,400 |
02 Jan 2024 | 5.9900 | 6.3200 | 5.7120 | 6.2300 | 6.2300 | 30,900 |
29 Dec 2023 | 5.8300 | 6.0800 | 5.5200 | 6.0000 | 6.0000 | 50,100 |
28 Dec 2023 | 5.6600 | 5.9910 | 5.5500 | 5.8800 | 5.8800 | 43,700 |
27 Dec 2023 | 5.7000 | 6.0000 | 5.5950 | 5.9500 | 5.9500 | 33,500 |
26 Dec 2023 | 5.3200 | 5.9200 | 5.2200 | 5.7700 | 5.7700 | 58,300 |
22 Dec 2023 | 5.4800 | 5.4800 | 5.2400 | 5.3200 | 5.3200 | 15,200 |
21 Dec 2023 | 5.6900 | 5.6900 | 5.3000 | 5.4200 | 5.4200 | 27,400 |
20 Dec 2023 | 5.3500 | 5.9880 | 5.3000 | 5.6200 | 5.6200 | 60,100 |
19 Dec 2023 | 5.4800 | 5.6400 | 5.3200 | 5.3200 | 5.3200 | 32,000 |
18 Dec 2023 | 5.7600 | 5.7980 | 5.3550 | 5.4550 | 5.4550 | 38,400 |
15 Dec 2023 | 5.8700 | 6.0000 | 5.6500 | 5.6900 | 5.6900 | 135,600 |
14 Dec 2023 | 5.6700 | 5.9200 | 5.5800 | 5.7300 | 5.7300 | 31,100 |
13 Dec 2023 | 5.6300 | 5.7500 | 5.4200 | 5.6600 | 5.6600 | 29,400 |
12 Dec 2023 | 5.7550 | 5.9200 | 5.6100 | 5.6200 | 5.6200 | 11,000 |
11 Dec 2023 | 5.5100 | 5.7300 | 5.5100 | 5.6300 | 5.6300 | 30,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |