Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.6600 | 4.7099 | 3.9300 | 4.0300 | 4.0300 | 2,439,825 |
02 May 2024 | 5.2600 | 5.2600 | 4.5800 | 4.6300 | 4.6300 | 582,600 |
01 May 2024 | 5.0300 | 5.6500 | 5.0000 | 5.2500 | 5.2500 | 471,700 |
30 Apr 2024 | 4.7300 | 5.2000 | 4.6800 | 5.1600 | 5.1600 | 261,700 |
29 Apr 2024 | 4.7000 | 5.0150 | 4.7000 | 4.7300 | 4.7300 | 302,800 |
26 Apr 2024 | 5.1600 | 5.2000 | 4.7000 | 4.7200 | 4.7200 | 157,200 |
25 Apr 2024 | 5.2000 | 5.2800 | 5.1300 | 5.1700 | 5.1700 | 105,300 |
24 Apr 2024 | 5.2500 | 5.4200 | 5.1600 | 5.2300 | 5.2300 | 120,700 |
23 Apr 2024 | 5.2400 | 5.3900 | 5.2100 | 5.2100 | 5.2100 | 228,900 |
22 Apr 2024 | 5.2000 | 5.2800 | 5.0700 | 5.2100 | 5.2100 | 240,800 |
19 Apr 2024 | 5.3200 | 5.4800 | 5.1200 | 5.1900 | 5.1900 | 234,000 |
18 Apr 2024 | 5.4500 | 5.5200 | 5.2100 | 5.3900 | 5.3900 | 387,800 |
17 Apr 2024 | 5.4000 | 5.7700 | 5.2700 | 5.4050 | 5.4050 | 299,200 |
16 Apr 2024 | 5.2400 | 5.4800 | 5.1900 | 5.4000 | 5.4000 | 244,100 |
15 Apr 2024 | 5.3000 | 5.3900 | 5.2000 | 5.2700 | 5.2700 | 240,200 |
12 Apr 2024 | 5.3400 | 5.5500 | 5.1600 | 5.2800 | 5.2800 | 264,000 |
11 Apr 2024 | 5.3100 | 5.5000 | 5.2500 | 5.4400 | 5.4400 | 269,400 |
10 Apr 2024 | 5.1000 | 5.2900 | 4.9400 | 5.2500 | 5.2500 | 237,500 |
09 Apr 2024 | 5.2500 | 5.3400 | 4.9900 | 5.2400 | 5.2400 | 377,900 |
08 Apr 2024 | 5.0200 | 5.2000 | 5.0100 | 5.1000 | 5.1000 | 175,000 |
05 Apr 2024 | 5.3400 | 5.4100 | 5.0100 | 5.0200 | 5.0200 | 423,000 |
04 Apr 2024 | 5.4600 | 5.6600 | 5.2800 | 5.2800 | 5.2800 | 299,400 |
03 Apr 2024 | 5.7100 | 5.8300 | 5.4500 | 5.4600 | 5.4600 | 264,400 |
02 Apr 2024 | 6.1700 | 6.2900 | 5.5900 | 5.6100 | 5.6100 | 217,000 |
01 Apr 2024 | 6.3100 | 6.3550 | 5.6500 | 6.2500 | 6.2500 | 1,330,000 |
28 Mar 2024 | 6.5400 | 6.6800 | 6.2000 | 6.2200 | 6.2200 | 1,154,200 |
27 Mar 2024 | 6.1600 | 6.7900 | 6.1500 | 6.5300 | 6.5300 | 871,500 |
26 Mar 2024 | 6.2000 | 6.4450 | 6.0600 | 6.1300 | 6.1300 | 701,600 |
25 Mar 2024 | 6.3100 | 6.4600 | 6.1500 | 6.1600 | 6.1600 | 948,400 |
22 Mar 2024 | 6.7100 | 6.7100 | 5.8100 | 6.2400 | 6.2400 | 613,100 |
21 Mar 2024 | 6.0800 | 6.1900 | 5.9600 | 6.0700 | 6.0700 | 107,700 |
20 Mar 2024 | 6.0100 | 6.2300 | 5.8000 | 6.0700 | 6.0700 | 198,600 |
19 Mar 2024 | 5.7900 | 6.0900 | 5.7300 | 6.0400 | 6.0400 | 497,500 |
18 Mar 2024 | 5.9800 | 5.9800 | 5.5500 | 5.7700 | 5.7700 | 209,500 |
15 Mar 2024 | 5.6600 | 5.9650 | 5.5000 | 5.9300 | 5.9300 | 389,300 |
14 Mar 2024 | 6.5000 | 6.5000 | 5.6700 | 5.7300 | 5.7300 | 265,200 |
13 Mar 2024 | 6.2300 | 6.4850 | 6.1800 | 6.4100 | 6.4100 | 157,500 |
12 Mar 2024 | 5.7400 | 6.5080 | 5.6510 | 6.1900 | 6.1900 | 429,200 |
11 Mar 2024 | 5.3100 | 5.6800 | 5.2600 | 5.6600 | 5.6600 | 173,400 |
08 Mar 2024 | 5.5100 | 5.5600 | 5.1200 | 5.3100 | 5.3100 | 232,500 |
07 Mar 2024 | 5.4800 | 5.5250 | 5.3200 | 5.4900 | 5.4900 | 173,600 |
06 Mar 2024 | 5.6300 | 5.7080 | 5.4400 | 5.4900 | 5.4900 | 168,100 |
05 Mar 2024 | 5.6100 | 5.7000 | 5.3110 | 5.6000 | 5.6000 | 288,700 |
04 Mar 2024 | 5.7700 | 5.7880 | 5.5100 | 5.7400 | 5.7400 | 264,200 |
01 Mar 2024 | 5.3200 | 5.7500 | 5.2160 | 5.6900 | 5.6900 | 486,800 |
29 Feb 2024 | 5.5700 | 5.6600 | 5.2100 | 5.2600 | 5.2600 | 178,000 |
28 Feb 2024 | 5.3700 | 5.5910 | 5.3600 | 5.4800 | 5.4800 | 213,900 |
27 Feb 2024 | 5.4800 | 5.5700 | 5.3250 | 5.4100 | 5.4100 | 210,600 |
26 Feb 2024 | 5.5500 | 5.7900 | 5.2200 | 5.4000 | 5.4000 | 967,400 |
23 Feb 2024 | 5.0400 | 5.4600 | 5.0400 | 5.3000 | 5.3000 | 1,706,100 |
22 Feb 2024 | 5.0200 | 5.0500 | 4.9000 | 4.9600 | 4.9600 | 112,200 |
21 Feb 2024 | 4.9900 | 5.0700 | 4.8900 | 5.0000 | 5.0000 | 83,200 |
20 Feb 2024 | 4.9900 | 5.0800 | 4.9100 | 5.0000 | 5.0000 | 128,400 |
16 Feb 2024 | 4.9800 | 5.0500 | 4.8900 | 5.0300 | 5.0300 | 130,000 |
15 Feb 2024 | 5.0000 | 5.1000 | 4.9100 | 5.0000 | 5.0000 | 242,300 |
14 Feb 2024 | 4.8600 | 4.9150 | 4.7800 | 4.9000 | 4.9000 | 108,000 |
13 Feb 2024 | 4.7800 | 4.9550 | 4.7000 | 4.8200 | 4.8200 | 440,700 |
12 Feb 2024 | 4.8700 | 4.9450 | 4.7300 | 4.8700 | 4.8700 | 1,130,200 |
09 Feb 2024 | 4.8200 | 4.9400 | 4.4600 | 4.8800 | 4.8800 | 272,300 |
08 Feb 2024 | 5.0700 | 5.0700 | 4.5600 | 4.8100 | 4.8100 | 257,100 |
07 Feb 2024 | 4.9600 | 5.1000 | 4.8200 | 4.9000 | 4.9000 | 158,100 |
06 Feb 2024 | 4.9500 | 5.1400 | 4.7000 | 4.9300 | 4.9300 | 344,600 |
05 Feb 2024 | 4.5900 | 4.8800 | 4.5610 | 4.8800 | 4.8800 | 91,900 |
02 Feb 2024 | 4.5700 | 4.7200 | 4.5350 | 4.6800 | 4.6800 | 98,700 |
01 Feb 2024 | 4.5800 | 4.7100 | 4.4950 | 4.5900 | 4.5900 | 74,000 |
31 Jan 2024 | 4.5700 | 4.6350 | 4.4610 | 4.5500 | 4.5500 | 75,600 |
30 Jan 2024 | 4.8300 | 4.8300 | 4.5100 | 4.5800 | 4.5800 | 83,300 |
29 Jan 2024 | 4.7900 | 4.9340 | 4.7200 | 4.8500 | 4.8500 | 76,300 |
26 Jan 2024 | 4.8900 | 4.8900 | 4.7300 | 4.8300 | 4.8300 | 75,900 |
25 Jan 2024 | 4.5900 | 4.9500 | 4.5700 | 4.8900 | 4.8900 | 128,000 |
24 Jan 2024 | 4.7700 | 4.9300 | 4.1900 | 4.5800 | 4.5800 | 210,600 |
23 Jan 2024 | 5.0100 | 5.1240 | 4.8800 | 4.9500 | 4.9500 | 104,700 |
22 Jan 2024 | 5.2300 | 5.2850 | 4.8200 | 5.0000 | 5.0000 | 147,600 |
19 Jan 2024 | 5.1800 | 5.2900 | 4.9500 | 5.2000 | 5.2000 | 114,900 |
18 Jan 2024 | 5.1600 | 5.3100 | 4.9200 | 5.0900 | 5.0900 | 472,900 |
17 Jan 2024 | 5.1600 | 5.3200 | 4.8000 | 5.1600 | 5.1600 | 123,800 |
16 Jan 2024 | 5.3500 | 5.4400 | 4.9900 | 5.2500 | 5.2500 | 166,500 |
12 Jan 2024 | 5.1900 | 5.4500 | 5.1100 | 5.3800 | 5.3800 | 66,000 |
11 Jan 2024 | 5.2200 | 5.3150 | 4.9950 | 5.2600 | 5.2600 | 117,200 |
10 Jan 2024 | 5.3900 | 5.5200 | 4.9000 | 5.2200 | 5.2200 | 223,900 |
09 Jan 2024 | 5.3500 | 5.5800 | 5.2890 | 5.3900 | 5.3900 | 518,800 |
08 Jan 2024 | 5.2400 | 5.5000 | 5.2400 | 5.3700 | 5.3700 | 107,200 |
05 Jan 2024 | 5.4000 | 5.4700 | 5.2000 | 5.2600 | 5.2600 | 184,100 |
04 Jan 2024 | 5.1000 | 5.5900 | 5.0500 | 5.4300 | 5.4300 | 264,400 |
03 Jan 2024 | 5.2500 | 5.4000 | 4.9900 | 5.0400 | 5.0400 | 155,300 |
02 Jan 2024 | 5.1700 | 5.7500 | 5.0380 | 5.2000 | 5.2000 | 361,900 |
29 Dec 2023 | 4.9700 | 5.3100 | 4.9500 | 5.2400 | 5.2400 | 122,100 |
28 Dec 2023 | 5.0700 | 5.2700 | 4.9100 | 4.9700 | 4.9700 | 105,900 |
27 Dec 2023 | 4.9500 | 5.1700 | 4.8400 | 5.1000 | 5.1000 | 96,300 |
26 Dec 2023 | 4.9400 | 5.0800 | 4.8400 | 4.9800 | 4.9800 | 102,100 |
22 Dec 2023 | 4.6500 | 4.9230 | 4.5600 | 4.7700 | 4.7700 | 81,300 |
21 Dec 2023 | 4.4700 | 4.9600 | 4.4700 | 4.5900 | 4.5900 | 131,700 |
20 Dec 2023 | 5.0000 | 5.0400 | 4.3000 | 4.4600 | 4.4600 | 219,300 |
19 Dec 2023 | 5.1600 | 5.3500 | 4.8200 | 4.9900 | 4.9900 | 214,100 |
18 Dec 2023 | 4.6000 | 5.5000 | 4.6000 | 5.2200 | 5.2200 | 409,700 |
15 Dec 2023 | 4.0300 | 4.7000 | 3.9800 | 4.6500 | 4.6500 | 834,500 |
14 Dec 2023 | 4.0300 | 4.4500 | 3.9800 | 4.0200 | 4.0200 | 932,900 |
13 Dec 2023 | 3.9800 | 4.0900 | 3.9400 | 3.9500 | 3.9500 | 132,000 |
12 Dec 2023 | 3.8400 | 4.1100 | 3.8400 | 3.9900 | 3.9900 | 154,400 |
11 Dec 2023 | 3.9400 | 4.0000 | 3.8300 | 3.9700 | 3.9700 | 166,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |