Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 4.8700 | 4.9300 | 4.8550 | 4.8700 | 4.8700 | 969,933 |
27 Mar 2024 | 4.7500 | 4.9000 | 4.7200 | 4.8900 | 4.8900 | 2,108,500 |
26 Mar 2024 | 4.7100 | 4.7800 | 4.6600 | 4.7200 | 4.7200 | 4,442,000 |
25 Mar 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6900 | 4.6900 | 2,452,100 |
22 Mar 2024 | 4.7800 | 4.7900 | 4.6400 | 4.6500 | 4.6500 | 1,534,800 |
21 Mar 2024 | 4.8000 | 4.8900 | 4.7500 | 4.7800 | 4.7800 | 2,675,600 |
20 Mar 2024 | 4.6100 | 4.8350 | 4.5610 | 4.8000 | 4.8000 | 2,680,600 |
19 Mar 2024 | 4.4900 | 4.6600 | 4.4800 | 4.6200 | 4.6200 | 3,341,300 |
18 Mar 2024 | 4.2900 | 4.5200 | 4.2700 | 4.5000 | 4.5000 | 3,748,800 |
15 Mar 2024 | 4.2200 | 4.3550 | 4.2200 | 4.2700 | 4.2700 | 3,742,200 |
14 Mar 2024 | 4.4600 | 4.4600 | 4.2500 | 4.3300 | 4.3300 | 2,870,600 |
13 Mar 2024 | 4.4500 | 4.5400 | 4.4500 | 4.4600 | 4.4600 | 1,788,500 |
12 Mar 2024 | 4.5500 | 4.5500 | 4.4500 | 4.4900 | 4.4900 | 2,238,600 |
11 Mar 2024 | 4.5500 | 4.6500 | 4.5200 | 4.5400 | 4.5400 | 2,182,400 |
08 Mar 2024 | 4.5300 | 4.6500 | 4.5050 | 4.6000 | 4.6000 | 2,164,600 |
07 Mar 2024 | 4.5600 | 4.5600 | 4.4300 | 4.4800 | 4.4800 | 2,553,800 |
06 Mar 2024 | 4.6100 | 4.6400 | 4.4950 | 4.5100 | 4.5100 | 2,381,300 |
05 Mar 2024 | 4.5300 | 4.6300 | 4.4900 | 4.5500 | 4.5500 | 2,808,400 |
04 Mar 2024 | 4.8500 | 4.8650 | 4.5900 | 4.6400 | 4.6400 | 3,843,400 |
01 Mar 2024 | 4.9100 | 4.9990 | 4.8150 | 4.9400 | 4.9400 | 3,034,200 |
29 Feb 2024 | 4.5700 | 4.9400 | 4.5600 | 4.8600 | 4.8600 | 4,220,400 |
28 Feb 2024 | 4.6000 | 4.9400 | 4.4000 | 4.4700 | 4.4700 | 9,370,600 |
27 Feb 2024 | 5.5200 | 5.5900 | 5.5100 | 5.5600 | 5.5600 | 2,436,600 |
26 Feb 2024 | 5.4500 | 5.5200 | 5.4300 | 5.5000 | 5.5000 | 2,005,100 |
23 Feb 2024 | 5.3700 | 5.5400 | 5.3300 | 5.4900 | 5.4900 | 2,126,500 |
22 Feb 2024 | 5.3600 | 5.4800 | 5.3000 | 5.3300 | 5.3300 | 2,389,400 |
21 Feb 2024 | 5.3500 | 5.4200 | 5.2700 | 5.3300 | 5.3300 | 4,047,400 |
20 Feb 2024 | 5.3100 | 5.4200 | 5.3000 | 5.4000 | 5.4000 | 1,888,400 |
16 Feb 2024 | 5.4300 | 5.5200 | 5.3600 | 5.4100 | 5.4100 | 1,866,800 |
15 Feb 2024 | 5.4100 | 5.5100 | 5.3000 | 5.4500 | 5.4500 | 2,706,500 |
14 Feb 2024 | 5.1400 | 5.4100 | 5.1200 | 5.3900 | 5.3900 | 3,114,900 |
13 Feb 2024 | 5.0600 | 5.1800 | 4.9300 | 5.0700 | 5.0700 | 3,005,900 |
12 Feb 2024 | 5.0500 | 5.2700 | 5.0500 | 5.1500 | 5.1500 | 2,905,400 |
09 Feb 2024 | 4.9900 | 5.0400 | 4.9400 | 5.0300 | 5.0300 | 1,834,000 |
08 Feb 2024 | 4.8200 | 5.0000 | 4.8200 | 4.9700 | 4.9700 | 2,169,500 |
07 Feb 2024 | 4.9000 | 4.9100 | 4.8100 | 4.8500 | 4.8500 | 1,704,900 |
06 Feb 2024 | 4.7900 | 4.9000 | 4.7800 | 4.8900 | 4.8900 | 1,341,000 |
05 Feb 2024 | 4.7900 | 4.8600 | 4.7200 | 4.8200 | 4.8200 | 1,399,200 |
02 Feb 2024 | 4.7300 | 4.9000 | 4.6700 | 4.8700 | 4.8700 | 1,508,900 |
01 Feb 2024 | 4.6900 | 4.7700 | 4.6300 | 4.7600 | 4.7600 | 1,428,000 |
31 Jan 2024 | 4.7500 | 4.8400 | 4.6600 | 4.6800 | 4.6800 | 2,590,200 |
30 Jan 2024 | 4.9000 | 4.9000 | 4.7250 | 4.7700 | 4.7700 | 3,013,200 |
29 Jan 2024 | 4.7400 | 4.9100 | 4.7100 | 4.9100 | 4.9100 | 2,669,400 |
26 Jan 2024 | 4.8100 | 4.8560 | 4.7400 | 4.7400 | 4.7400 | 2,675,500 |
25 Jan 2024 | 4.8100 | 4.9000 | 4.7400 | 4.7800 | 4.7800 | 2,321,200 |
24 Jan 2024 | 4.9200 | 4.9650 | 4.7600 | 4.7900 | 4.7900 | 1,441,600 |
23 Jan 2024 | 4.9000 | 5.0000 | 4.8250 | 4.8600 | 4.8600 | 3,497,300 |
22 Jan 2024 | 4.8100 | 4.9300 | 4.8100 | 4.8500 | 4.8500 | 3,181,400 |
19 Jan 2024 | 4.7700 | 4.8100 | 4.7240 | 4.8000 | 4.8000 | 3,559,500 |
18 Jan 2024 | 4.7900 | 4.8200 | 4.6600 | 4.7800 | 4.7800 | 5,441,200 |
17 Jan 2024 | 4.8500 | 4.8500 | 4.6700 | 4.7400 | 4.7400 | 2,174,500 |
16 Jan 2024 | 4.8000 | 4.9000 | 4.7200 | 4.8400 | 4.8400 | 3,341,900 |
12 Jan 2024 | 4.9400 | 5.0200 | 4.8100 | 4.8200 | 4.8200 | 1,630,900 |
11 Jan 2024 | 4.8700 | 4.9700 | 4.8550 | 4.9200 | 4.9200 | 2,353,800 |
10 Jan 2024 | 5.0100 | 5.0300 | 4.8600 | 4.8700 | 4.8700 | 2,032,000 |
09 Jan 2024 | 4.9900 | 5.0500 | 4.9360 | 5.0400 | 5.0400 | 1,838,900 |
08 Jan 2024 | 4.9500 | 5.0780 | 4.9500 | 5.0600 | 5.0600 | 2,192,600 |
05 Jan 2024 | 4.9200 | 5.0600 | 4.9100 | 4.9600 | 4.9600 | 2,600,400 |
04 Jan 2024 | 4.9900 | 5.0500 | 4.9400 | 4.9500 | 4.9500 | 1,788,700 |
03 Jan 2024 | 5.0000 | 5.0700 | 4.9200 | 4.9700 | 4.9700 | 2,264,000 |
02 Jan 2024 | 5.1900 | 5.2400 | 5.0200 | 5.0300 | 5.0300 | 2,639,500 |
29 Dec 2023 | 5.3050 | 5.3700 | 5.2100 | 5.2100 | 5.2100 | 1,261,500 |
28 Dec 2023 | 5.2600 | 5.3100 | 5.2000 | 5.2700 | 5.2700 | 1,317,300 |
27 Dec 2023 | 5.2000 | 5.2500 | 5.1950 | 5.2300 | 5.2300 | 1,437,100 |
26 Dec 2023 | 5.1500 | 5.2150 | 5.1300 | 5.1600 | 5.1600 | 1,533,800 |
22 Dec 2023 | 5.0800 | 5.1600 | 5.0800 | 5.1200 | 5.1200 | 1,816,700 |
21 Dec 2023 | 4.9700 | 5.1100 | 4.9300 | 5.0900 | 5.0900 | 2,389,900 |
20 Dec 2023 | 4.9400 | 5.1000 | 4.9100 | 4.9100 | 4.9100 | 3,487,600 |
19 Dec 2023 | 4.8900 | 4.9700 | 4.8900 | 4.9200 | 4.9200 | 2,832,700 |
18 Dec 2023 | 4.8700 | 4.9900 | 4.8200 | 4.8800 | 4.8800 | 2,915,300 |
15 Dec 2023 | 4.8600 | 5.0700 | 4.7800 | 4.8000 | 4.8000 | 10,055,600 |
14 Dec 2023 | 5.2300 | 5.3400 | 5.0400 | 5.0600 | 5.0600 | 4,438,500 |
13 Dec 2023 | 5.2700 | 5.2800 | 4.9500 | 5.1700 | 5.1700 | 7,253,500 |
12 Dec 2023 | 5.1700 | 5.4750 | 5.1300 | 5.3100 | 5.3100 | 5,506,500 |
11 Dec 2023 | 5.1300 | 5.2250 | 5.0300 | 5.0500 | 5.0500 | 1,503,800 |
08 Dec 2023 | 5.0600 | 5.1550 | 5.0300 | 5.1300 | 5.1300 | 1,115,100 |
07 Dec 2023 | 5.0000 | 5.1350 | 4.9690 | 5.1000 | 5.1000 | 2,091,800 |
06 Dec 2023 | 5.1000 | 5.1550 | 5.0100 | 5.0300 | 5.0300 | 2,504,200 |
05 Dec 2023 | 5.0700 | 5.1200 | 5.0150 | 5.0600 | 5.0600 | 1,349,900 |
04 Dec 2023 | 5.2300 | 5.3200 | 5.1000 | 5.1100 | 5.1100 | 1,782,700 |
01 Dec 2023 | 5.1700 | 5.3200 | 5.1000 | 5.2600 | 5.2600 | 1,636,200 |
30 Nov 2023 | 5.2200 | 5.2500 | 5.0500 | 5.1800 | 5.1800 | 3,775,100 |
29 Nov 2023 | 5.4200 | 5.5050 | 5.1900 | 5.2000 | 5.2000 | 3,483,200 |
28 Nov 2023 | 5.2600 | 5.4800 | 5.2600 | 5.3950 | 5.3950 | 1,890,100 |
27 Nov 2023 | 5.4300 | 5.4450 | 5.3000 | 5.3100 | 5.3100 | 1,503,300 |
24 Nov 2023 | 5.3500 | 5.5000 | 5.3500 | 5.4900 | 5.4900 | 604,900 |
22 Nov 2023 | 5.4300 | 5.5000 | 5.3600 | 5.3800 | 5.3800 | 1,207,900 |
21 Nov 2023 | 5.3800 | 5.4700 | 5.3550 | 5.4000 | 5.4000 | 2,277,700 |
20 Nov 2023 | 5.4500 | 5.5400 | 5.4200 | 5.4400 | 5.4400 | 3,900,100 |
17 Nov 2023 | 5.6000 | 5.6500 | 5.4600 | 5.4700 | 5.4700 | 1,670,400 |
16 Nov 2023 | 5.6700 | 5.6700 | 5.4400 | 5.5000 | 5.5000 | 1,878,400 |
15 Nov 2023 | 5.6700 | 5.9000 | 5.6700 | 5.7000 | 5.7000 | 1,928,100 |
14 Nov 2023 | 5.5000 | 5.7200 | 5.4500 | 5.7000 | 5.7000 | 2,434,900 |
13 Nov 2023 | 5.3400 | 5.4850 | 5.2800 | 5.3900 | 5.3900 | 1,925,600 |
10 Nov 2023 | 5.2900 | 5.4500 | 5.2000 | 5.4400 | 5.4400 | 1,769,400 |
09 Nov 2023 | 5.6500 | 5.7100 | 5.2500 | 5.2900 | 5.2900 | 3,463,700 |
08 Nov 2023 | 5.4800 | 5.7200 | 5.2200 | 5.6000 | 5.6000 | 5,040,000 |
07 Nov 2023 | 5.5900 | 5.7400 | 5.5150 | 5.7200 | 5.7200 | 3,963,800 |
06 Nov 2023 | 5.7100 | 5.7790 | 5.5200 | 5.5900 | 5.5900 | 3,840,500 |
03 Nov 2023 | 5.8600 | 5.9500 | 5.6900 | 5.7100 | 5.7100 | 2,481,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |