Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 4.9700 | 4.9700 | 4.7700 | 4.9600 | 4.9600 | 319,800 |
01 May 2024 | 5.0500 | 5.1700 | 4.9000 | 4.9500 | 4.9500 | 256,700 |
30 Apr 2024 | 4.9700 | 5.0700 | 4.8400 | 5.0700 | 5.0700 | 230,400 |
29 Apr 2024 | 5.1200 | 5.1500 | 4.9500 | 5.0200 | 5.0200 | 200,400 |
26 Apr 2024 | 4.8700 | 5.1100 | 4.8700 | 5.0200 | 5.0200 | 167,400 |
25 Apr 2024 | 4.7800 | 5.0600 | 4.7200 | 4.8800 | 4.8800 | 231,200 |
24 Apr 2024 | 5.0900 | 5.1400 | 4.7700 | 4.8300 | 4.8300 | 365,900 |
23 Apr 2024 | 5.1700 | 5.3400 | 5.1000 | 5.1300 | 5.1300 | 293,900 |
22 Apr 2024 | 5.0100 | 5.2700 | 5.0000 | 5.1700 | 5.1700 | 265,400 |
19 Apr 2024 | 4.9200 | 5.0800 | 4.9000 | 5.0100 | 5.0100 | 289,900 |
18 Apr 2024 | 5.1800 | 5.2900 | 4.9300 | 4.9900 | 4.9900 | 289,100 |
17 Apr 2024 | 5.1000 | 5.3000 | 5.0500 | 5.1700 | 5.1700 | 248,200 |
16 Apr 2024 | 5.3200 | 5.4200 | 5.0600 | 5.1000 | 5.1000 | 285,900 |
15 Apr 2024 | 5.3000 | 5.4300 | 5.2500 | 5.3500 | 5.3500 | 266,500 |
12 Apr 2024 | 5.3700 | 5.5200 | 5.2100 | 5.2700 | 5.2700 | 221,500 |
11 Apr 2024 | 5.5100 | 5.6500 | 5.4600 | 5.4900 | 5.4900 | 145,700 |
10 Apr 2024 | 5.7700 | 5.8000 | 5.4000 | 5.5300 | 5.5300 | 378,700 |
09 Apr 2024 | 5.6100 | 6.0600 | 5.5900 | 5.8300 | 5.8300 | 552,100 |
08 Apr 2024 | 5.6400 | 5.7100 | 5.4400 | 5.6300 | 5.6300 | 315,300 |
05 Apr 2024 | 5.4900 | 5.8400 | 5.4200 | 5.6600 | 5.6600 | 405,300 |
04 Apr 2024 | 5.4000 | 5.5700 | 5.3600 | 5.5100 | 5.5100 | 530,200 |
03 Apr 2024 | 5.2400 | 5.3500 | 5.1000 | 5.3500 | 5.3500 | 337,200 |
02 Apr 2024 | 5.1600 | 5.3300 | 5.0500 | 5.2800 | 5.2800 | 375,500 |
01 Apr 2024 | 5.4200 | 5.4200 | 5.1200 | 5.2800 | 5.2800 | 400,900 |
28 Mar 2024 | 5.5600 | 5.6000 | 5.2400 | 5.3000 | 5.3000 | 275,400 |
27 Mar 2024 | 5.6300 | 5.7400 | 5.3800 | 5.5800 | 5.5800 | 357,800 |
26 Mar 2024 | 5.6700 | 5.6800 | 5.3700 | 5.6000 | 5.6000 | 528,500 |
25 Mar 2024 | 5.3100 | 5.7200 | 5.2500 | 5.5900 | 5.5900 | 738,400 |
22 Mar 2024 | 5.2800 | 5.5500 | 5.1600 | 5.3300 | 5.3300 | 924,200 |
21 Mar 2024 | 4.6700 | 5.3900 | 4.6200 | 5.3500 | 5.3500 | 1,167,500 |
20 Mar 2024 | 4.4000 | 4.7400 | 4.2400 | 4.7000 | 4.7000 | 599,700 |
19 Mar 2024 | 4.4700 | 4.5800 | 4.1400 | 4.3000 | 4.3000 | 1,097,400 |
18 Mar 2024 | 4.9300 | 5.0000 | 4.4800 | 4.6600 | 4.6600 | 1,324,800 |
15 Mar 2024 | 5.2200 | 5.2800 | 4.9600 | 5.0000 | 5.0000 | 421,900 |
14 Mar 2024 | 5.2900 | 5.4100 | 5.1000 | 5.2200 | 5.2200 | 464,900 |
13 Mar 2024 | 5.3300 | 5.5000 | 5.2600 | 5.3300 | 5.3300 | 249,000 |
12 Mar 2024 | 5.5000 | 5.5000 | 5.2400 | 5.3500 | 5.3500 | 453,000 |
11 Mar 2024 | 5.2700 | 5.5000 | 5.2700 | 5.4900 | 5.4900 | 437,400 |
08 Mar 2024 | 5.7600 | 5.8900 | 5.3200 | 5.3500 | 5.3500 | 589,700 |
07 Mar 2024 | 5.5500 | 5.7900 | 5.4200 | 5.7500 | 5.7500 | 671,200 |
06 Mar 2024 | 5.2200 | 5.6200 | 5.0000 | 5.5300 | 5.5300 | 759,200 |
05 Mar 2024 | 5.2200 | 5.6700 | 5.1800 | 5.1800 | 5.1800 | 761,100 |
04 Mar 2024 | 5.7600 | 5.7800 | 5.1500 | 5.3600 | 5.3600 | 877,000 |
01 Mar 2024 | 5.3500 | 6.1200 | 5.0500 | 5.8900 | 5.8900 | 1,677,400 |
29 Feb 2024 | 6.8700 | 7.1500 | 6.1600 | 6.2200 | 6.2200 | 1,395,600 |
28 Feb 2024 | 6.4500 | 6.9600 | 6.3800 | 6.6000 | 6.6000 | 653,600 |
27 Feb 2024 | 6.4800 | 6.6700 | 6.2000 | 6.4600 | 6.4600 | 741,500 |
26 Feb 2024 | 6.6000 | 6.9800 | 6.3000 | 6.4800 | 6.4800 | 900,000 |
23 Feb 2024 | 6.0100 | 6.6800 | 6.0100 | 6.5500 | 6.5500 | 638,600 |
22 Feb 2024 | 6.5100 | 6.5600 | 5.6500 | 5.9100 | 5.9100 | 984,200 |
21 Feb 2024 | 6.7000 | 6.9700 | 6.5100 | 6.5100 | 6.5100 | 671,500 |
20 Feb 2024 | 7.0900 | 7.1400 | 6.3500 | 6.7900 | 6.7900 | 675,500 |
16 Feb 2024 | 6.9000 | 7.5500 | 6.8100 | 7.1100 | 7.1100 | 618,000 |
15 Feb 2024 | 7.7200 | 7.7300 | 6.7500 | 6.9900 | 6.9900 | 1,192,200 |
14 Feb 2024 | 6.3000 | 7.5600 | 6.3000 | 7.4000 | 7.4000 | 2,140,200 |
13 Feb 2024 | 6.3400 | 6.6700 | 5.7900 | 6.2100 | 6.2100 | 907,500 |
12 Feb 2024 | 5.7000 | 6.4100 | 5.6400 | 6.3600 | 6.3600 | 810,700 |
09 Feb 2024 | 5.4000 | 5.7900 | 5.4000 | 5.7800 | 5.7800 | 509,700 |
08 Feb 2024 | 5.0900 | 5.6000 | 5.0600 | 5.4100 | 5.4100 | 552,500 |
07 Feb 2024 | 5.0000 | 5.0800 | 4.9000 | 5.0400 | 5.0400 | 364,500 |
06 Feb 2024 | 4.8700 | 5.0500 | 4.8100 | 5.0200 | 5.0200 | 393,500 |
05 Feb 2024 | 4.7000 | 4.9200 | 4.5300 | 4.8800 | 4.8800 | 380,300 |
02 Feb 2024 | 4.8700 | 4.8700 | 4.6800 | 4.7200 | 4.7200 | 222,200 |
01 Feb 2024 | 4.7400 | 4.9800 | 4.7400 | 4.8900 | 4.8900 | 277,100 |
31 Jan 2024 | 4.7600 | 4.8700 | 4.6500 | 4.7000 | 4.7000 | 214,500 |
30 Jan 2024 | 4.9100 | 4.9100 | 4.6800 | 4.7600 | 4.7600 | 217,400 |
29 Jan 2024 | 4.8800 | 5.0200 | 4.7900 | 4.9800 | 4.9800 | 268,000 |
26 Jan 2024 | 4.9500 | 5.0300 | 4.7800 | 4.8700 | 4.8700 | 162,200 |
25 Jan 2024 | 5.1000 | 5.1000 | 4.8600 | 4.9500 | 4.9500 | 261,800 |
24 Jan 2024 | 5.1000 | 5.1000 | 4.9300 | 5.0000 | 5.0000 | 226,700 |
23 Jan 2024 | 5.0500 | 5.0800 | 4.8800 | 5.0100 | 5.0100 | 275,600 |
22 Jan 2024 | 4.7400 | 5.0500 | 4.7200 | 4.9800 | 4.9800 | 456,900 |
19 Jan 2024 | 5.1600 | 5.1600 | 4.6000 | 4.7100 | 4.7100 | 749,500 |
18 Jan 2024 | 5.0000 | 5.1400 | 4.9100 | 5.1200 | 5.1200 | 550,400 |
17 Jan 2024 | 5.5800 | 5.5800 | 4.8900 | 4.9800 | 4.9800 | 664,000 |
16 Jan 2024 | 4.9400 | 5.6700 | 4.9400 | 5.4400 | 5.4400 | 1,154,100 |
12 Jan 2024 | 4.5600 | 4.9900 | 4.5600 | 4.9500 | 4.9500 | 369,800 |
11 Jan 2024 | 4.7700 | 4.7700 | 4.5100 | 4.5600 | 4.5600 | 253,000 |
10 Jan 2024 | 4.8000 | 4.9000 | 4.6900 | 4.7800 | 4.7800 | 248,400 |
09 Jan 2024 | 4.8200 | 4.8900 | 4.5800 | 4.7800 | 4.7800 | 322,400 |
08 Jan 2024 | 4.7700 | 4.9000 | 4.5200 | 4.8200 | 4.8200 | 580,800 |
05 Jan 2024 | 4.2500 | 4.7300 | 4.1600 | 4.6900 | 4.6900 | 421,400 |
04 Jan 2024 | 4.3800 | 4.4600 | 4.2400 | 4.2900 | 4.2900 | 511,000 |
03 Jan 2024 | 4.5500 | 4.7700 | 4.3400 | 4.3900 | 4.3900 | 590,700 |
02 Jan 2024 | 4.3400 | 4.5800 | 4.1200 | 4.5300 | 4.5300 | 331,000 |
29 Dec 2023 | 4.3400 | 4.3600 | 4.2000 | 4.3300 | 4.3300 | 221,200 |
28 Dec 2023 | 4.4100 | 4.5000 | 4.2300 | 4.3500 | 4.3500 | 201,200 |
27 Dec 2023 | 4.4500 | 4.5900 | 4.1800 | 4.3400 | 4.3400 | 569,900 |
26 Dec 2023 | 4.1700 | 4.4800 | 4.1600 | 4.4600 | 4.4600 | 251,800 |
22 Dec 2023 | 3.9300 | 4.1500 | 3.9300 | 4.1200 | 4.1200 | 198,600 |
21 Dec 2023 | 3.9300 | 4.0400 | 3.9100 | 3.9400 | 3.9400 | 180,200 |
20 Dec 2023 | 3.9600 | 4.1000 | 3.9000 | 3.9300 | 3.9300 | 258,500 |
19 Dec 2023 | 3.9400 | 4.0500 | 3.9200 | 4.0000 | 4.0000 | 300,700 |
18 Dec 2023 | 3.9800 | 4.0200 | 3.8400 | 3.9500 | 3.9500 | 199,900 |
15 Dec 2023 | 3.9000 | 3.9700 | 3.7700 | 3.9200 | 3.9200 | 246,600 |
14 Dec 2023 | 4.0800 | 4.2300 | 3.8500 | 3.9000 | 3.9000 | 218,200 |
13 Dec 2023 | 3.7400 | 4.0500 | 3.7000 | 4.0000 | 4.0000 | 210,500 |
12 Dec 2023 | 3.8000 | 3.8400 | 3.6600 | 3.7500 | 3.7500 | 219,400 |
11 Dec 2023 | 4.1500 | 4.1500 | 3.7500 | 3.8000 | 3.8000 | 355,100 |
08 Dec 2023 | 4.2500 | 4.3000 | 4.1100 | 4.1300 | 4.1300 | 154,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |