Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 5.1500 | 5.1500 | 4.9700 | 4.9700 | 4.9700 | 523,533 |
16 May 2024 | 5.1900 | 5.2500 | 5.1100 | 5.1300 | 5.1300 | 443,100 |
15 May 2024 | 5.1400 | 5.2100 | 5.0600 | 5.2100 | 5.2100 | 502,600 |
14 May 2024 | 5.1000 | 5.2000 | 4.9700 | 5.0500 | 5.0500 | 601,000 |
13 May 2024 | 5.0400 | 5.1000 | 4.9300 | 5.0000 | 5.0000 | 792,800 |
10 May 2024 | 4.9000 | 5.0000 | 4.7800 | 4.9900 | 4.9900 | 690,300 |
09 May 2024 | 4.9600 | 5.0100 | 4.8700 | 4.8900 | 4.8900 | 789,500 |
08 May 2024 | 5.0500 | 5.1600 | 4.8300 | 4.9500 | 4.9500 | 853,800 |
07 May 2024 | 5.3800 | 5.4400 | 5.3000 | 5.3700 | 5.3700 | 563,500 |
06 May 2024 | 5.1600 | 5.4000 | 5.1300 | 5.3800 | 5.3800 | 716,700 |
03 May 2024 | 5.3700 | 5.4800 | 5.0500 | 5.0800 | 5.0800 | 666,600 |
02 May 2024 | 5.2800 | 5.2900 | 5.1400 | 5.2400 | 5.2400 | 561,000 |
01 May 2024 | 5.4700 | 5.5400 | 5.2100 | 5.2100 | 5.2100 | 437,900 |
30 Apr 2024 | 5.3900 | 5.5200 | 5.3300 | 5.4300 | 5.4300 | 722,100 |
29 Apr 2024 | 5.5500 | 5.6200 | 5.4200 | 5.4300 | 5.4300 | 396,100 |
26 Apr 2024 | 5.4900 | 5.5900 | 5.4500 | 5.4600 | 5.4600 | 318,400 |
25 Apr 2024 | 5.4400 | 5.5600 | 5.2900 | 5.4600 | 5.4600 | 477,000 |
24 Apr 2024 | 5.4800 | 5.5800 | 5.3900 | 5.5400 | 5.5400 | 624,000 |
23 Apr 2024 | 5.5700 | 5.6900 | 5.4800 | 5.4800 | 5.4800 | 391,000 |
22 Apr 2024 | 5.5800 | 5.6300 | 5.3800 | 5.5400 | 5.5400 | 853,700 |
19 Apr 2024 | 5.4400 | 5.5300 | 5.3600 | 5.4800 | 5.4800 | 557,500 |
18 Apr 2024 | 5.5000 | 5.6500 | 5.4100 | 5.4900 | 5.4900 | 546,600 |
17 Apr 2024 | 5.5000 | 5.6700 | 5.3900 | 5.5300 | 5.5300 | 717,300 |
16 Apr 2024 | 5.4500 | 5.4800 | 5.3000 | 5.3800 | 5.3800 | 715,100 |
15 Apr 2024 | 5.6600 | 5.7600 | 5.4700 | 5.4800 | 5.4800 | 615,200 |
12 Apr 2024 | 5.6100 | 5.6600 | 5.5000 | 5.6100 | 5.6100 | 619,100 |
11 Apr 2024 | 5.6500 | 5.7000 | 5.5600 | 5.6300 | 5.6300 | 452,500 |
10 Apr 2024 | 5.4600 | 5.6400 | 5.4200 | 5.6200 | 5.6200 | 445,700 |
09 Apr 2024 | 5.6500 | 5.7800 | 5.5500 | 5.6500 | 5.6500 | 384,800 |
08 Apr 2024 | 5.5800 | 5.7400 | 5.5400 | 5.6300 | 5.6300 | 436,400 |
05 Apr 2024 | 5.3900 | 5.5100 | 5.3100 | 5.4900 | 5.4900 | 416,300 |
04 Apr 2024 | 5.5900 | 5.6700 | 5.3600 | 5.4000 | 5.4000 | 548,500 |
03 Apr 2024 | 5.5000 | 5.7200 | 5.4400 | 5.4900 | 5.4900 | 712,700 |
02 Apr 2024 | 5.3000 | 5.5500 | 5.1600 | 5.5000 | 5.5000 | 578,900 |
01 Apr 2024 | 5.0900 | 5.4500 | 5.0500 | 5.4300 | 5.4300 | 822,100 |
28 Mar 2024 | 5.0500 | 5.2100 | 4.8800 | 4.9100 | 4.9100 | 822,800 |
27 Mar 2024 | 5.0300 | 5.1500 | 5.0000 | 5.0400 | 5.0400 | 690,800 |
26 Mar 2024 | 5.0300 | 5.0600 | 4.9600 | 4.9800 | 4.9800 | 448,000 |
25 Mar 2024 | 5.0100 | 5.1100 | 4.9500 | 4.9600 | 4.9600 | 365,900 |
22 Mar 2024 | 5.1200 | 5.1400 | 4.8400 | 4.9500 | 4.9500 | 584,700 |
21 Mar 2024 | 5.1000 | 5.1800 | 5.0100 | 5.1200 | 5.1200 | 723,200 |
20 Mar 2024 | 4.8800 | 5.0800 | 4.8500 | 5.0800 | 5.0800 | 572,400 |
19 Mar 2024 | 4.8000 | 4.9700 | 4.7900 | 4.9000 | 4.9000 | 423,100 |
18 Mar 2024 | 4.8800 | 4.9300 | 4.7600 | 4.8500 | 4.8500 | 559,300 |
15 Mar 2024 | 4.8300 | 4.9300 | 4.8100 | 4.8600 | 4.8600 | 887,700 |
14 Mar 2024 | 4.9800 | 5.0000 | 4.7500 | 4.8600 | 4.8600 | 622,300 |
13 Mar 2024 | 5.0900 | 5.2100 | 4.9900 | 5.0100 | 5.0100 | 617,900 |
12 Mar 2024 | 5.2000 | 5.2000 | 5.0800 | 5.1100 | 5.1100 | 252,100 |
11 Mar 2024 | 5.3300 | 5.3300 | 5.1600 | 5.1800 | 5.1800 | 279,900 |
08 Mar 2024 | 5.3900 | 5.5000 | 5.2700 | 5.3500 | 5.3500 | 406,100 |
07 Mar 2024 | 5.2500 | 5.3400 | 5.2200 | 5.3000 | 5.3000 | 352,700 |
06 Mar 2024 | 5.3000 | 5.3000 | 5.0800 | 5.1600 | 5.1600 | 517,200 |
05 Mar 2024 | 5.1600 | 5.3300 | 5.1300 | 5.1500 | 5.1500 | 643,100 |
04 Mar 2024 | 5.1000 | 5.4900 | 5.1000 | 5.2900 | 5.2900 | 841,600 |
01 Mar 2024 | 5.1900 | 5.2400 | 5.0000 | 5.0500 | 5.0500 | 655,400 |
29 Feb 2024 | 5.3900 | 5.5400 | 5.1600 | 5.1900 | 5.1900 | 913,400 |
28 Feb 2024 | 5.5100 | 5.6000 | 5.2800 | 5.2800 | 5.2800 | 1,141,800 |
27 Feb 2024 | 5.5900 | 5.9000 | 5.5700 | 5.6300 | 5.6300 | 916,300 |
26 Feb 2024 | 5.2100 | 5.6700 | 5.1700 | 5.5500 | 5.5500 | 956,900 |
23 Feb 2024 | 5.1100 | 5.3800 | 4.9700 | 5.2500 | 5.2500 | 1,201,600 |
22 Feb 2024 | 5.2900 | 5.3000 | 4.8900 | 4.9900 | 4.9900 | 2,255,200 |
21 Feb 2024 | 7.7100 | 7.7100 | 5.0000 | 5.1700 | 5.1700 | 3,642,200 |
20 Feb 2024 | 7.8900 | 8.0200 | 7.5700 | 7.8000 | 7.8000 | 1,022,500 |
16 Feb 2024 | 7.9200 | 8.1200 | 7.7600 | 7.9700 | 7.9700 | 854,800 |
15 Feb 2024 | 7.6500 | 8.1000 | 7.6500 | 8.0500 | 8.0500 | 904,900 |
14 Feb 2024 | 7.2100 | 7.6300 | 7.1500 | 7.5900 | 7.5900 | 730,300 |
13 Feb 2024 | 6.7400 | 7.0000 | 6.7200 | 6.9900 | 6.9900 | 816,100 |
12 Feb 2024 | 7.0800 | 7.2400 | 7.0300 | 7.1600 | 7.1600 | 594,700 |
09 Feb 2024 | 7.0300 | 7.1300 | 6.9600 | 7.0800 | 7.0800 | 419,000 |
08 Feb 2024 | 6.6200 | 7.0500 | 6.5900 | 6.9200 | 6.9200 | 567,700 |
07 Feb 2024 | 6.6300 | 6.7100 | 6.4700 | 6.6300 | 6.6300 | 465,600 |
06 Feb 2024 | 6.5200 | 6.7100 | 6.4300 | 6.6700 | 6.6700 | 523,000 |
05 Feb 2024 | 6.5900 | 6.6700 | 6.4100 | 6.5000 | 6.5000 | 524,800 |
02 Feb 2024 | 6.8600 | 6.8700 | 6.6700 | 6.6800 | 6.6800 | 472,500 |
01 Feb 2024 | 6.7300 | 6.9900 | 6.6900 | 6.9700 | 6.9700 | 495,500 |
31 Jan 2024 | 7.1000 | 7.2200 | 6.7400 | 6.7400 | 6.7400 | 689,600 |
30 Jan 2024 | 7.4000 | 7.4900 | 7.1400 | 7.1400 | 7.1400 | 658,100 |
29 Jan 2024 | 7.1900 | 7.4200 | 7.1100 | 7.4100 | 7.4100 | 450,900 |
26 Jan 2024 | 7.5300 | 7.5700 | 7.1500 | 7.2200 | 7.2200 | 436,600 |
25 Jan 2024 | 7.6500 | 7.6800 | 7.2900 | 7.4500 | 7.4500 | 561,900 |
24 Jan 2024 | 7.6600 | 7.7400 | 7.3900 | 7.4600 | 7.4600 | 630,900 |
23 Jan 2024 | 7.5300 | 7.7700 | 7.2700 | 7.4900 | 7.4900 | 1,065,000 |
22 Jan 2024 | 6.8400 | 7.3800 | 6.8400 | 7.3800 | 7.3800 | 983,700 |
19 Jan 2024 | 6.5200 | 6.7200 | 6.4000 | 6.7100 | 6.7100 | 660,500 |
18 Jan 2024 | 6.3000 | 6.4500 | 6.2200 | 6.4200 | 6.4200 | 474,600 |
17 Jan 2024 | 6.1600 | 6.2900 | 6.1000 | 6.2600 | 6.2600 | 879,900 |
16 Jan 2024 | 6.2900 | 6.4100 | 6.1200 | 6.3300 | 6.3300 | 704,900 |
12 Jan 2024 | 6.2900 | 6.5800 | 6.2900 | 6.4100 | 6.4100 | 1,013,900 |
11 Jan 2024 | 6.2100 | 6.2600 | 5.9600 | 6.2100 | 6.2100 | 594,400 |
10 Jan 2024 | 6.2400 | 6.2800 | 6.0900 | 6.2400 | 6.2400 | 582,600 |
09 Jan 2024 | 6.4000 | 6.5300 | 6.1600 | 6.2600 | 6.2600 | 893,200 |
08 Jan 2024 | 6.7500 | 7.0400 | 6.5300 | 6.5300 | 6.5300 | 1,551,800 |
05 Jan 2024 | 5.7600 | 6.6900 | 5.7600 | 6.6500 | 6.6500 | 1,818,200 |
04 Jan 2024 | 5.7300 | 5.8300 | 5.6900 | 5.8300 | 5.8300 | 487,100 |
03 Jan 2024 | 5.4900 | 5.8600 | 5.4100 | 5.6900 | 5.6900 | 579,500 |
02 Jan 2024 | 5.5700 | 5.7400 | 5.4700 | 5.7000 | 5.7000 | 461,800 |
29 Dec 2023 | 5.8000 | 5.8900 | 5.6200 | 5.6200 | 5.6200 | 435,800 |
28 Dec 2023 | 5.7900 | 5.8700 | 5.7800 | 5.8000 | 5.8000 | 369,200 |
27 Dec 2023 | 5.7800 | 5.9900 | 5.7700 | 5.8800 | 5.8800 | 412,700 |
26 Dec 2023 | 5.5500 | 5.8100 | 5.5300 | 5.7700 | 5.7700 | 426,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |