Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 4.8200 | 5.1150 | 4.8200 | 4.9200 | 4.9200 | 1,237,600 |
30 Apr 2024 | 4.8800 | 4.9450 | 4.7900 | 4.8000 | 4.8000 | 865,800 |
29 Apr 2024 | 5.0300 | 5.0900 | 4.9150 | 4.9300 | 4.9300 | 774,200 |
26 Apr 2024 | 4.8900 | 5.0200 | 4.8300 | 5.0000 | 5.0000 | 731,100 |
25 Apr 2024 | 4.8300 | 4.8900 | 4.8100 | 4.8400 | 4.8400 | 928,900 |
24 Apr 2024 | 4.9100 | 4.9500 | 4.8700 | 4.9100 | 4.9100 | 1,241,100 |
23 Apr 2024 | 4.6900 | 4.9400 | 4.6900 | 4.9200 | 4.9200 | 1,327,100 |
22 Apr 2024 | 4.7100 | 4.7300 | 4.6500 | 4.7000 | 4.7000 | 908,000 |
19 Apr 2024 | 4.6700 | 4.7400 | 4.6400 | 4.6700 | 4.6700 | 623,900 |
18 Apr 2024 | 4.7300 | 4.8100 | 4.6800 | 4.6900 | 4.6900 | 852,000 |
17 Apr 2024 | 4.8700 | 4.8850 | 4.7200 | 4.7300 | 4.7300 | 598,600 |
16 Apr 2024 | 4.8400 | 4.9100 | 4.8000 | 4.8400 | 4.8400 | 814,700 |
15 Apr 2024 | 4.9900 | 5.0000 | 4.8400 | 4.8700 | 4.8700 | 721,200 |
12 Apr 2024 | 5.1000 | 5.1400 | 4.9500 | 4.9900 | 4.9900 | 681,300 |
11 Apr 2024 | 5.0500 | 5.1600 | 5.0250 | 5.1600 | 5.1600 | 1,029,000 |
10 Apr 2024 | 5.0800 | 5.1350 | 4.9800 | 5.0500 | 5.0500 | 920,700 |
09 Apr 2024 | 5.2100 | 5.3000 | 5.2000 | 5.2600 | 5.2600 | 735,600 |
08 Apr 2024 | 5.1800 | 5.2600 | 5.1500 | 5.2100 | 5.2100 | 694,800 |
05 Apr 2024 | 5.1100 | 5.1850 | 5.0900 | 5.1400 | 5.1400 | 964,600 |
04 Apr 2024 | 5.2700 | 5.3200 | 5.1400 | 5.1500 | 5.1500 | 737,100 |
03 Apr 2024 | 5.1800 | 5.2500 | 5.1500 | 5.1900 | 5.1900 | 653,600 |
02 Apr 2024 | 5.2800 | 5.2800 | 5.2050 | 5.2300 | 5.2300 | 610,200 |
01 Apr 2024 | 5.5100 | 5.5700 | 5.3450 | 5.3700 | 5.3700 | 553,000 |
28 Mar 2024 | 5.2900 | 5.6250 | 5.2900 | 5.4900 | 5.4900 | 856,300 |
27 Mar 2024 | 5.3100 | 5.3400 | 5.2250 | 5.2900 | 5.2900 | 699,000 |
26 Mar 2024 | 5.3100 | 5.3500 | 5.2200 | 5.2400 | 5.2400 | 662,300 |
25 Mar 2024 | 5.2000 | 5.3000 | 5.2000 | 5.2600 | 5.2600 | 709,500 |
22 Mar 2024 | 5.5000 | 5.5000 | 5.1950 | 5.2000 | 5.2000 | 976,600 |
21 Mar 2024 | 5.6100 | 5.6500 | 5.4700 | 5.5000 | 5.5000 | 1,201,400 |
20 Mar 2024 | 5.4800 | 5.5550 | 5.4100 | 5.5300 | 5.5300 | 650,200 |
19 Mar 2024 | 5.3400 | 5.5200 | 5.3250 | 5.5000 | 5.5000 | 878,100 |
18 Mar 2024 | 5.3700 | 5.4400 | 5.3400 | 5.3900 | 5.3900 | 530,800 |
15 Mar 2024 | 5.3700 | 5.4200 | 5.2700 | 5.3700 | 5.3700 | 1,213,000 |
14 Mar 2024 | 5.4000 | 5.5500 | 5.3900 | 5.4400 | 5.4400 | 1,114,200 |
13 Mar 2024 | 5.5100 | 5.6700 | 5.3700 | 5.4100 | 5.4100 | 1,035,500 |
12 Mar 2024 | 5.6100 | 5.6700 | 5.4900 | 5.5800 | 5.5800 | 941,700 |
11 Mar 2024 | 5.5400 | 5.7050 | 5.5400 | 5.6100 | 5.6100 | 1,063,100 |
08 Mar 2024 | 5.6300 | 5.8000 | 5.5800 | 5.5900 | 5.5900 | 896,500 |
07 Mar 2024 | 5.6700 | 5.7200 | 5.5600 | 5.5900 | 5.5900 | 729,800 |
06 Mar 2024 | 5.7000 | 5.7500 | 5.5200 | 5.5900 | 5.5900 | 1,480,700 |
05 Mar 2024 | 5.9500 | 5.9800 | 5.5900 | 5.6100 | 5.6100 | 954,000 |
04 Mar 2024 | 5.9400 | 6.0800 | 5.8050 | 6.0400 | 6.0400 | 1,001,600 |
01 Mar 2024 | 5.8100 | 5.9800 | 5.7500 | 5.9200 | 5.9200 | 706,400 |
29 Feb 2024 | 5.9400 | 5.9500 | 5.7550 | 5.8200 | 5.8200 | 1,002,700 |
28 Feb 2024 | 6.0100 | 6.1000 | 5.8300 | 5.8300 | 5.8300 | 705,100 |
27 Feb 2024 | 6.0900 | 6.1500 | 6.0000 | 6.1000 | 6.1000 | 914,000 |
26 Feb 2024 | 5.9600 | 6.0550 | 5.9100 | 6.0100 | 6.0100 | 1,073,300 |
23 Feb 2024 | 5.9700 | 6.1400 | 5.8800 | 5.9800 | 5.9800 | 1,504,600 |
22 Feb 2024 | 6.8400 | 6.8400 | 5.7750 | 5.9200 | 5.9200 | 3,743,800 |
21 Feb 2024 | 5.7900 | 5.8500 | 5.6600 | 5.7800 | 5.7800 | 1,519,100 |
20 Feb 2024 | 5.8200 | 5.8900 | 5.6900 | 5.8700 | 5.8700 | 858,700 |
16 Feb 2024 | 5.9000 | 6.0150 | 5.8500 | 5.9200 | 5.9200 | 1,802,400 |
15 Feb 2024 | 6.0000 | 6.0600 | 5.8400 | 5.9700 | 5.9700 | 1,031,300 |
14 Feb 2024 | 5.5900 | 6.0000 | 5.5500 | 5.9400 | 5.9400 | 1,242,400 |
13 Feb 2024 | 5.7000 | 5.8500 | 5.5700 | 5.5900 | 5.5900 | 1,081,800 |
12 Feb 2024 | 5.8100 | 6.1000 | 5.8100 | 5.9900 | 5.9900 | 1,355,500 |
09 Feb 2024 | 5.6600 | 5.8600 | 5.6600 | 5.8100 | 5.8100 | 914,300 |
08 Feb 2024 | 5.5100 | 5.6850 | 5.4900 | 5.6500 | 5.6500 | 581,800 |
07 Feb 2024 | 5.5000 | 5.5900 | 5.4550 | 5.5300 | 5.5300 | 817,300 |
06 Feb 2024 | 5.3700 | 5.5100 | 5.3400 | 5.5000 | 5.5000 | 663,700 |
05 Feb 2024 | 5.3200 | 5.3900 | 5.2730 | 5.3500 | 5.3500 | 1,092,000 |
02 Feb 2024 | 5.2800 | 5.4950 | 5.2600 | 5.4300 | 5.4300 | 754,000 |
01 Feb 2024 | 5.2600 | 5.3780 | 5.2000 | 5.3600 | 5.3600 | 683,100 |
31 Jan 2024 | 5.2400 | 5.4000 | 5.1700 | 5.1700 | 5.1700 | 922,900 |
30 Jan 2024 | 5.3500 | 5.5600 | 5.2550 | 5.2700 | 5.2700 | 1,087,500 |
29 Jan 2024 | 5.1100 | 5.4300 | 5.1100 | 5.4200 | 5.4200 | 905,100 |
26 Jan 2024 | 5.1800 | 5.2300 | 5.1100 | 5.1100 | 5.1100 | 654,700 |
25 Jan 2024 | 5.1400 | 5.1800 | 5.0900 | 5.1500 | 5.1500 | 767,700 |
24 Jan 2024 | 5.1500 | 5.2200 | 5.0430 | 5.0600 | 5.0600 | 909,400 |
23 Jan 2024 | 5.1200 | 5.1900 | 5.0200 | 5.1300 | 5.1300 | 854,100 |
22 Jan 2024 | 5.0400 | 5.1800 | 5.0000 | 5.0600 | 5.0600 | 829,900 |
19 Jan 2024 | 4.9800 | 5.0200 | 4.8500 | 4.9800 | 4.9800 | 702,400 |
18 Jan 2024 | 4.9000 | 4.9800 | 4.8400 | 4.9200 | 4.9200 | 1,009,300 |
17 Jan 2024 | 4.8000 | 4.8500 | 4.7700 | 4.8500 | 4.8500 | 1,033,100 |
16 Jan 2024 | 4.9600 | 4.9870 | 4.8500 | 4.8800 | 4.8800 | 1,095,500 |
12 Jan 2024 | 5.1900 | 5.2700 | 5.0100 | 5.0200 | 5.0200 | 732,700 |
11 Jan 2024 | 5.1900 | 5.2300 | 5.0200 | 5.1100 | 5.1100 | 1,057,300 |
10 Jan 2024 | 5.1900 | 5.2500 | 5.1500 | 5.2200 | 5.2200 | 1,017,600 |
09 Jan 2024 | 5.2000 | 5.3050 | 5.1700 | 5.1900 | 5.1900 | 822,900 |
08 Jan 2024 | 5.0700 | 5.3100 | 5.0700 | 5.2900 | 5.2900 | 949,000 |
05 Jan 2024 | 5.0600 | 5.1800 | 5.0500 | 5.0600 | 5.0600 | 1,144,700 |
04 Jan 2024 | 5.0500 | 5.1800 | 5.0400 | 5.1100 | 5.1100 | 903,900 |
03 Jan 2024 | 5.3300 | 5.3500 | 5.0700 | 5.0900 | 5.0900 | 1,223,000 |
02 Jan 2024 | 5.6200 | 5.6600 | 5.3900 | 5.4200 | 5.4200 | 1,085,800 |
29 Dec 2023 | 5.8500 | 5.9300 | 5.7000 | 5.7200 | 5.7200 | 835,300 |
28 Dec 2023 | 5.8000 | 5.9000 | 5.8000 | 5.8700 | 5.8700 | 722,400 |
27 Dec 2023 | 5.8400 | 5.9000 | 5.6650 | 5.8400 | 5.8400 | 1,035,100 |
26 Dec 2023 | 5.7700 | 5.9300 | 5.7350 | 5.8700 | 5.8700 | 661,200 |
22 Dec 2023 | 5.7500 | 5.8000 | 5.6800 | 5.7600 | 5.7600 | 817,200 |
21 Dec 2023 | 5.5500 | 5.7400 | 5.5300 | 5.7400 | 5.7400 | 1,077,700 |
20 Dec 2023 | 5.8100 | 5.9350 | 5.4700 | 5.5000 | 5.5000 | 2,548,900 |
19 Dec 2023 | 5.8700 | 5.9450 | 5.7850 | 5.8200 | 5.8200 | 2,043,900 |
18 Dec 2023 | 5.9100 | 5.9400 | 5.7950 | 5.8200 | 5.8200 | 1,040,300 |
15 Dec 2023 | 5.9900 | 6.0700 | 5.7800 | 5.8600 | 5.8600 | 1,810,000 |
14 Dec 2023 | 6.0000 | 6.1450 | 5.8300 | 5.9500 | 5.9500 | 1,476,600 |
13 Dec 2023 | 5.6300 | 5.9200 | 5.5560 | 5.8900 | 5.8900 | 1,186,800 |
12 Dec 2023 | 5.6500 | 5.6900 | 5.5350 | 5.6300 | 5.6300 | 1,168,400 |
11 Dec 2023 | 5.6500 | 5.7100 | 5.5400 | 5.6100 | 5.6100 | 774,200 |
08 Dec 2023 | 5.6000 | 5.7210 | 5.5520 | 5.7200 | 5.7200 | 922,200 |
07 Dec 2023 | 5.7200 | 5.8200 | 5.6050 | 5.6400 | 5.6400 | 1,218,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |