Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 4.9500 | 4.9500 | 4.6000 | 4.7100 | 4.7100 | 60,000 |
25 Apr 2024 | 5.0600 | 5.2300 | 4.9000 | 4.9500 | 4.9500 | 12,200 |
24 Apr 2024 | 5.1700 | 5.4600 | 5.0500 | 5.0600 | 5.0600 | 15,600 |
23 Apr 2024 | 4.8900 | 5.3900 | 4.8900 | 5.1600 | 5.1600 | 16,600 |
22 Apr 2024 | 5.1700 | 5.1700 | 4.9000 | 4.9000 | 4.9000 | 62,100 |
19 Apr 2024 | 5.3100 | 5.3100 | 5.0500 | 5.2600 | 5.2600 | 99,300 |
18 Apr 2024 | 6.3200 | 6.3200 | 5.3300 | 5.4400 | 5.4400 | 1,176,700 |
17 Apr 2024 | 7.4700 | 7.4700 | 6.0500 | 6.2700 | 6.2700 | 83,000 |
16 Apr 2024 | 6.5400 | 7.4800 | 6.2700 | 7.3500 | 7.3500 | 190,000 |
15 Apr 2024 | 6.6300 | 6.7700 | 6.1200 | 6.1600 | 6.1600 | 48,000 |
12 Apr 2024 | 6.5800 | 6.6400 | 6.2900 | 6.5200 | 6.5200 | 26,400 |
11 Apr 2024 | 6.6000 | 6.7000 | 6.1800 | 6.4000 | 6.4000 | 83,100 |
10 Apr 2024 | 6.0400 | 6.2200 | 6.0100 | 6.1300 | 6.1300 | 18,900 |
09 Apr 2024 | 6.6100 | 6.6400 | 6.0600 | 6.1000 | 6.1000 | 26,600 |
08 Apr 2024 | 6.8800 | 6.8800 | 6.5000 | 6.6000 | 6.6000 | 35,700 |
05 Apr 2024 | 6.6700 | 6.9200 | 6.6700 | 6.8000 | 6.8000 | 45,600 |
04 Apr 2024 | 6.6400 | 6.7500 | 6.5000 | 6.5800 | 6.5800 | 21,700 |
03 Apr 2024 | 6.8000 | 6.8800 | 6.4200 | 6.6200 | 6.6200 | 37,500 |
02 Apr 2024 | 6.9500 | 6.9600 | 6.7600 | 6.8900 | 6.8900 | 50,100 |
01 Apr 2024 | 6.5900 | 6.9300 | 6.5400 | 6.8500 | 6.8500 | 33,500 |
28 Mar 2024 | 6.4600 | 6.5500 | 6.2300 | 6.4700 | 6.4700 | 16,000 |
27 Mar 2024 | 6.3800 | 6.7100 | 6.2100 | 6.2600 | 6.2600 | 32,700 |
26 Mar 2024 | 6.6200 | 6.7000 | 6.1600 | 6.2900 | 6.2900 | 49,300 |
25 Mar 2024 | 5.8500 | 6.2000 | 5.7500 | 6.2000 | 6.2000 | 49,600 |
22 Mar 2024 | 5.5400 | 6.0000 | 5.5100 | 5.8400 | 5.8400 | 35,700 |
21 Mar 2024 | 5.6300 | 5.8600 | 5.5000 | 5.6200 | 5.6200 | 44,800 |
20 Mar 2024 | 5.2400 | 5.6500 | 5.0900 | 5.5300 | 5.5300 | 47,000 |
19 Mar 2024 | 5.1700 | 5.3500 | 5.0000 | 5.2300 | 5.2300 | 28,000 |
18 Mar 2024 | 4.8900 | 5.3500 | 4.8900 | 5.1400 | 5.1400 | 51,000 |
15 Mar 2024 | 4.4700 | 5.1900 | 4.4700 | 5.0400 | 5.0400 | 27,400 |
14 Mar 2024 | 5.0700 | 5.0700 | 4.8600 | 4.8600 | 4.8600 | 9,300 |
13 Mar 2024 | 4.9400 | 5.1400 | 4.8700 | 5.0500 | 5.0500 | 13,000 |
12 Mar 2024 | 4.9400 | 4.9500 | 4.7300 | 4.8000 | 4.8000 | 12,800 |
11 Mar 2024 | 4.7100 | 4.9900 | 4.7100 | 4.9100 | 4.9100 | 7,600 |
08 Mar 2024 | 4.6600 | 4.8100 | 4.5500 | 4.7500 | 4.7500 | 8,600 |
07 Mar 2024 | 4.5500 | 4.8600 | 4.5500 | 4.7200 | 4.7200 | 7,300 |
06 Mar 2024 | 4.6700 | 4.7000 | 4.5300 | 4.5900 | 4.5900 | 13,200 |
05 Mar 2024 | 4.5400 | 4.7200 | 4.5100 | 4.7200 | 4.7200 | 25,700 |
04 Mar 2024 | 4.7600 | 4.7600 | 4.5700 | 4.6100 | 4.6100 | 8,300 |
01 Mar 2024 | 4.5200 | 4.5700 | 4.3700 | 4.5600 | 4.5600 | 50,300 |
29 Feb 2024 | 4.7700 | 4.8000 | 4.4700 | 4.4700 | 4.4700 | 113,100 |
28 Feb 2024 | 5.2100 | 5.2200 | 4.7200 | 4.7400 | 4.7400 | 66,200 |
27 Feb 2024 | 5.0300 | 5.1600 | 4.9300 | 5.0300 | 5.0300 | 50,500 |
26 Feb 2024 | 4.9900 | 5.0800 | 4.9800 | 5.0800 | 5.0800 | 22,400 |
23 Feb 2024 | 4.9700 | 5.0000 | 4.9200 | 4.9600 | 4.9600 | 9,400 |
22 Feb 2024 | 4.9200 | 5.0000 | 4.9200 | 4.9600 | 4.9600 | 5,100 |
21 Feb 2024 | 5.0900 | 5.0900 | 4.9500 | 4.9500 | 4.9500 | 7,700 |
20 Feb 2024 | 4.9400 | 5.2500 | 4.9400 | 4.9500 | 4.9500 | 77,600 |
16 Feb 2024 | 4.9600 | 5.0200 | 4.9100 | 4.9800 | 4.9800 | 9,300 |
15 Feb 2024 | 4.9000 | 5.0300 | 4.9000 | 4.9600 | 4.9600 | 5,400 |
14 Feb 2024 | 4.9100 | 5.0500 | 4.8700 | 5.0300 | 5.0300 | 9,400 |
13 Feb 2024 | 5.1000 | 5.1700 | 4.9200 | 4.9200 | 4.9200 | 14,400 |
12 Feb 2024 | 5.2400 | 5.2500 | 5.1500 | 5.1900 | 5.1900 | 14,500 |
09 Feb 2024 | 5.1200 | 5.2500 | 5.1200 | 5.2400 | 5.2400 | 6,100 |
08 Feb 2024 | 5.0900 | 5.2500 | 5.0000 | 5.2500 | 5.2500 | 19,700 |
07 Feb 2024 | 5.0800 | 5.2000 | 5.0600 | 5.2000 | 5.2000 | 6,900 |
06 Feb 2024 | 5.0000 | 5.1900 | 5.0000 | 5.1900 | 5.1900 | 8,500 |
05 Feb 2024 | 5.0800 | 5.0800 | 5.0000 | 5.0600 | 5.0600 | 18,600 |
02 Feb 2024 | 5.0100 | 5.1100 | 5.0000 | 5.0800 | 5.0800 | 8,400 |
01 Feb 2024 | 4.8800 | 5.1200 | 4.8600 | 5.0100 | 5.0100 | 25,500 |
31 Jan 2024 | 4.7000 | 4.8900 | 4.5400 | 4.8500 | 4.8500 | 14,500 |
30 Jan 2024 | 4.7300 | 4.8500 | 4.5100 | 4.7600 | 4.7600 | 33,400 |
29 Jan 2024 | 4.8100 | 4.9900 | 4.7300 | 4.7800 | 4.7800 | 24,200 |
26 Jan 2024 | 4.9300 | 5.0000 | 4.8900 | 4.9400 | 4.9400 | 5,100 |
25 Jan 2024 | 4.9700 | 5.2700 | 4.9300 | 4.9300 | 4.9300 | 14,700 |
24 Jan 2024 | 4.9000 | 5.1700 | 4.9000 | 5.0300 | 5.0300 | 13,800 |
23 Jan 2024 | 5.0200 | 5.1900 | 4.9500 | 4.9500 | 4.9500 | 28,400 |
22 Jan 2024 | 4.9000 | 5.1500 | 4.7200 | 5.1100 | 5.1100 | 33,300 |
19 Jan 2024 | 4.9800 | 5.0500 | 4.9500 | 4.9500 | 4.9500 | 8,100 |
18 Jan 2024 | 4.9600 | 5.2000 | 4.9200 | 5.0300 | 5.0300 | 17,300 |
17 Jan 2024 | 4.9100 | 5.0400 | 4.9100 | 5.0300 | 5.0300 | 11,600 |
16 Jan 2024 | 4.9600 | 5.2400 | 4.8700 | 5.0000 | 5.0000 | 18,400 |
12 Jan 2024 | 4.9000 | 5.2200 | 4.9000 | 4.9000 | 4.9000 | 30,000 |
11 Jan 2024 | 5.2300 | 5.2300 | 4.9000 | 4.9400 | 4.9400 | 41,400 |
10 Jan 2024 | 5.0300 | 5.3000 | 4.9600 | 5.0400 | 5.0400 | 30,500 |
09 Jan 2024 | 5.2900 | 5.2900 | 4.9600 | 5.1000 | 5.1000 | 21,600 |
08 Jan 2024 | 4.5900 | 5.3000 | 4.5900 | 5.2600 | 5.2600 | 57,400 |
05 Jan 2024 | 4.9900 | 5.0700 | 4.7500 | 4.7500 | 4.7500 | 51,500 |
04 Jan 2024 | 4.6600 | 5.1500 | 4.6600 | 4.8300 | 4.8300 | 41,500 |
03 Jan 2024 | 4.6200 | 4.7100 | 4.5500 | 4.7000 | 4.7000 | 25,000 |
02 Jan 2024 | 4.5000 | 4.7000 | 4.5000 | 4.6400 | 4.6400 | 7,700 |
29 Dec 2023 | 4.5000 | 4.8000 | 4.3400 | 4.5200 | 4.5200 | 53,200 |
28 Dec 2023 | 4.6300 | 4.6600 | 4.5000 | 4.5000 | 4.5000 | 23,400 |
27 Dec 2023 | 4.7200 | 4.7200 | 4.6200 | 4.6300 | 4.6300 | 22,100 |
26 Dec 2023 | 4.6900 | 4.8200 | 4.5600 | 4.7300 | 4.7300 | 29,300 |
22 Dec 2023 | 4.5100 | 4.7000 | 4.5100 | 4.6400 | 4.6400 | 24,300 |
21 Dec 2023 | 4.5000 | 4.7400 | 4.5000 | 4.6400 | 4.6400 | 25,500 |
20 Dec 2023 | 4.5200 | 4.6200 | 4.5000 | 4.5100 | 4.5100 | 20,500 |
19 Dec 2023 | 4.5000 | 4.6800 | 4.5000 | 4.5000 | 4.5000 | 31,900 |
18 Dec 2023 | 4.5000 | 4.7200 | 4.5000 | 4.5500 | 4.5500 | 36,300 |
15 Dec 2023 | 4.5300 | 4.6300 | 4.5000 | 4.5000 | 4.5000 | 45,100 |
14 Dec 2023 | 4.6100 | 4.8000 | 4.5000 | 4.5000 | 4.5000 | 31,700 |
13 Dec 2023 | 4.7600 | 4.9400 | 4.4900 | 4.4900 | 4.4900 | 73,200 |
12 Dec 2023 | 4.6500 | 5.0000 | 4.6500 | 4.7700 | 4.7700 | 33,400 |
11 Dec 2023 | 4.9800 | 5.0600 | 4.6100 | 4.6100 | 4.6100 | 32,400 |
08 Dec 2023 | 5.0100 | 5.3300 | 4.9500 | 5.0300 | 5.0300 | 49,600 |
07 Dec 2023 | 5.0100 | 5.2000 | 5.0100 | 5.0900 | 5.0900 | 28,200 |
06 Dec 2023 | 4.8000 | 5.0600 | 4.8000 | 4.8000 | 4.8000 | 21,400 |
05 Dec 2023 | 4.8000 | 4.9900 | 4.7400 | 4.8000 | 4.8000 | 21,600 |
04 Dec 2023 | 4.9900 | 5.0500 | 4.8500 | 4.8500 | 4.8500 | 9,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |