Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.7100 | 4.9100 | 4.7001 | 4.8800 | 4.8800 | 681,346 |
02 May 2024 | 4.8000 | 4.8400 | 4.6700 | 4.6800 | 4.6800 | 847,700 |
01 May 2024 | 4.7600 | 4.9000 | 4.6200 | 4.7700 | 4.7700 | 1,747,600 |
30 Apr 2024 | 4.7800 | 4.8200 | 4.7100 | 4.7600 | 4.7600 | 692,300 |
29 Apr 2024 | 4.6800 | 4.8500 | 4.6600 | 4.8200 | 4.8200 | 821,800 |
26 Apr 2024 | 4.5000 | 4.6300 | 4.4500 | 4.6200 | 4.6200 | 821,900 |
25 Apr 2024 | 4.5500 | 4.5700 | 4.4300 | 4.4800 | 4.4800 | 923,300 |
24 Apr 2024 | 4.6300 | 4.6700 | 4.5500 | 4.5600 | 4.5600 | 1,458,600 |
23 Apr 2024 | 4.7600 | 4.8700 | 4.6200 | 4.6300 | 4.6300 | 1,371,400 |
22 Apr 2024 | 5.1000 | 5.1200 | 4.7900 | 4.8000 | 4.8000 | 2,114,900 |
19 Apr 2024 | 4.9400 | 5.3000 | 4.9300 | 5.1100 | 5.1100 | 2,437,400 |
18 Apr 2024 | 5.1600 | 5.2500 | 4.8900 | 4.9700 | 4.9700 | 3,859,500 |
17 Apr 2024 | 5.4200 | 5.6700 | 4.9900 | 5.2400 | 5.2400 | 24,035,700 |
16 Apr 2024 | 4.0200 | 4.0800 | 3.9900 | 4.0500 | 4.0500 | 790,200 |
15 Apr 2024 | 4.1200 | 4.1600 | 4.0100 | 4.0600 | 4.0600 | 787,200 |
12 Apr 2024 | 4.2700 | 4.3000 | 4.0800 | 4.1200 | 4.1200 | 762,500 |
11 Apr 2024 | 4.3000 | 4.3200 | 4.1800 | 4.2800 | 4.2800 | 766,800 |
10 Apr 2024 | 4.3000 | 4.3700 | 4.1400 | 4.2800 | 4.2800 | 1,158,900 |
09 Apr 2024 | 4.4900 | 4.6800 | 4.3400 | 4.3600 | 4.3600 | 1,795,000 |
08 Apr 2024 | 4.8300 | 4.8300 | 4.4900 | 4.5100 | 4.5100 | 1,690,100 |
05 Apr 2024 | 4.9700 | 4.9900 | 4.7900 | 4.8200 | 4.8200 | 1,668,900 |
04 Apr 2024 | 5.1400 | 5.4400 | 4.8400 | 4.9200 | 4.9200 | 6,158,500 |
03 Apr 2024 | 4.6500 | 6.0300 | 4.3700 | 5.0500 | 5.0500 | 50,710,600 |
02 Apr 2024 | 4.0200 | 4.0200 | 3.8700 | 3.9100 | 3.9100 | 2,122,900 |
01 Apr 2024 | 4.2300 | 4.2400 | 4.0900 | 4.1200 | 4.1200 | 735,800 |
28 Mar 2024 | 3.9200 | 4.1900 | 3.9100 | 4.1100 | 4.1100 | 1,372,200 |
27 Mar 2024 | 3.8900 | 3.9200 | 3.8600 | 3.8900 | 3.8900 | 799,700 |
26 Mar 2024 | 3.9200 | 3.9800 | 3.8600 | 3.8600 | 3.8600 | 604,400 |
25 Mar 2024 | 3.8800 | 3.9800 | 3.8600 | 3.8700 | 3.8700 | 593,600 |
22 Mar 2024 | 3.9800 | 3.9800 | 3.8500 | 3.8900 | 3.8900 | 513,900 |
21 Mar 2024 | 3.8500 | 3.9700 | 3.7900 | 3.9100 | 3.9100 | 883,200 |
20 Mar 2024 | 3.7700 | 3.8500 | 3.7100 | 3.8000 | 3.8000 | 613,500 |
19 Mar 2024 | 3.7500 | 3.8300 | 3.7200 | 3.7600 | 3.7600 | 606,400 |
18 Mar 2024 | 3.8200 | 3.8400 | 3.7200 | 3.7500 | 3.7500 | 842,400 |
15 Mar 2024 | 3.7900 | 3.8800 | 3.7700 | 3.8100 | 3.8100 | 1,116,400 |
14 Mar 2024 | 3.8600 | 3.8800 | 3.7900 | 3.8000 | 3.8000 | 717,500 |
13 Mar 2024 | 3.9100 | 3.9700 | 3.8200 | 3.8400 | 3.8400 | 756,800 |
12 Mar 2024 | 3.9900 | 4.0100 | 3.8800 | 3.8800 | 3.8800 | 604,600 |
11 Mar 2024 | 3.9200 | 4.0700 | 3.9100 | 4.0100 | 4.0100 | 798,500 |
08 Mar 2024 | 3.8900 | 3.9700 | 3.8500 | 3.8700 | 3.8700 | 1,159,500 |
07 Mar 2024 | 3.9300 | 3.9700 | 3.8100 | 3.8200 | 3.8200 | 971,300 |
06 Mar 2024 | 4.0900 | 4.0900 | 3.9100 | 3.9100 | 3.9100 | 1,544,300 |
05 Mar 2024 | 4.2100 | 4.3600 | 4.1200 | 4.1400 | 4.1400 | 854,500 |
04 Mar 2024 | 4.6700 | 4.6700 | 4.2200 | 4.2700 | 4.2700 | 1,533,100 |
01 Mar 2024 | 4.4700 | 4.7200 | 4.4700 | 4.6100 | 4.6100 | 1,135,000 |
29 Feb 2024 | 4.5600 | 4.6000 | 4.4600 | 4.4700 | 4.4700 | 738,900 |
28 Feb 2024 | 4.5900 | 4.6200 | 4.4500 | 4.4700 | 4.4700 | 888,700 |
27 Feb 2024 | 4.6600 | 4.7600 | 4.5900 | 4.5900 | 4.5900 | 1,028,000 |
26 Feb 2024 | 4.4100 | 4.6000 | 4.4000 | 4.5600 | 4.5600 | 895,300 |
23 Feb 2024 | 4.3300 | 4.4600 | 4.2800 | 4.4500 | 4.4500 | 434,100 |
22 Feb 2024 | 4.3600 | 4.3600 | 4.2800 | 4.3300 | 4.3300 | 754,600 |
21 Feb 2024 | 4.3500 | 4.3900 | 4.2500 | 4.3400 | 4.3400 | 714,600 |
20 Feb 2024 | 4.3800 | 4.6200 | 4.3300 | 4.3500 | 4.3500 | 1,042,000 |
16 Feb 2024 | 4.3700 | 4.6100 | 4.3100 | 4.3800 | 4.3800 | 1,015,000 |
15 Feb 2024 | 4.2500 | 4.4300 | 4.2500 | 4.3700 | 4.3700 | 773,700 |
14 Feb 2024 | 4.1300 | 4.2900 | 4.1300 | 4.2500 | 4.2500 | 683,800 |
13 Feb 2024 | 4.1900 | 4.2300 | 4.0200 | 4.0600 | 4.0600 | 1,019,800 |
12 Feb 2024 | 4.1900 | 4.4600 | 4.1500 | 4.3300 | 4.3300 | 1,444,900 |
09 Feb 2024 | 4.0600 | 4.1800 | 3.8900 | 4.1600 | 4.1600 | 2,081,200 |
08 Feb 2024 | 3.6500 | 4.4100 | 3.6500 | 4.0700 | 4.0700 | 2,596,600 |
07 Feb 2024 | 3.7200 | 3.7300 | 3.6100 | 3.6400 | 3.6400 | 844,300 |
06 Feb 2024 | 3.4900 | 3.7800 | 3.4600 | 3.7300 | 3.7300 | 1,015,200 |
05 Feb 2024 | 3.6100 | 3.6300 | 3.4600 | 3.4700 | 3.4700 | 1,039,200 |
02 Feb 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6300 | 3.6300 | 648,800 |
01 Feb 2024 | 3.6500 | 3.7700 | 3.6200 | 3.7300 | 3.7300 | 700,200 |
31 Jan 2024 | 3.7000 | 3.7500 | 3.5900 | 3.6000 | 3.6000 | 865,600 |
30 Jan 2024 | 3.8000 | 3.8100 | 3.6200 | 3.6500 | 3.6500 | 858,700 |
29 Jan 2024 | 3.7300 | 3.8300 | 3.6600 | 3.8000 | 3.8000 | 700,900 |
26 Jan 2024 | 3.8200 | 3.8600 | 3.7400 | 3.7500 | 3.7500 | 1,368,700 |
25 Jan 2024 | 3.7700 | 3.7900 | 3.6400 | 3.7900 | 3.7900 | 622,000 |
24 Jan 2024 | 3.7600 | 3.7600 | 3.6400 | 3.6700 | 3.6700 | 595,900 |
23 Jan 2024 | 3.8700 | 3.9100 | 3.6900 | 3.7100 | 3.7100 | 1,134,900 |
22 Jan 2024 | 3.6900 | 3.8100 | 3.6000 | 3.7900 | 3.7900 | 782,100 |
19 Jan 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6600 | 3.6600 | 639,300 |
18 Jan 2024 | 3.7700 | 3.8200 | 3.6600 | 3.6900 | 3.6900 | 795,700 |
17 Jan 2024 | 3.7000 | 3.7800 | 3.6300 | 3.7600 | 3.7600 | 1,593,600 |
16 Jan 2024 | 3.8600 | 3.8600 | 3.7100 | 3.7600 | 3.7600 | 937,500 |
12 Jan 2024 | 3.9500 | 4.0000 | 3.8100 | 3.8500 | 3.8500 | 1,341,200 |
11 Jan 2024 | 3.9300 | 3.9900 | 3.7500 | 3.9200 | 3.9200 | 1,280,200 |
10 Jan 2024 | 4.1700 | 4.1900 | 3.8500 | 3.9400 | 3.9400 | 1,588,700 |
09 Jan 2024 | 4.2400 | 4.2400 | 4.1300 | 4.1700 | 4.1700 | 734,800 |
08 Jan 2024 | 4.1900 | 4.3000 | 4.0600 | 4.2600 | 4.2600 | 736,000 |
05 Jan 2024 | 4.2100 | 4.2600 | 4.0800 | 4.1900 | 4.1900 | 848,000 |
04 Jan 2024 | 4.3300 | 4.3800 | 4.1800 | 4.2300 | 4.2300 | 854,400 |
03 Jan 2024 | 4.5100 | 4.5300 | 4.2700 | 4.2800 | 4.2800 | 1,558,200 |
02 Jan 2024 | 4.2000 | 4.6000 | 4.1800 | 4.5200 | 4.5200 | 1,568,300 |
29 Dec 2023 | 4.0800 | 4.3100 | 4.0700 | 4.2200 | 4.2200 | 1,148,900 |
28 Dec 2023 | 4.3500 | 4.4000 | 4.2200 | 4.2600 | 4.2600 | 838,900 |
27 Dec 2023 | 4.1300 | 4.3700 | 4.1100 | 4.3000 | 4.3000 | 1,185,700 |
26 Dec 2023 | 4.0200 | 4.1100 | 4.0100 | 4.0500 | 4.0500 | 652,800 |
22 Dec 2023 | 3.8700 | 4.0700 | 3.8700 | 3.9700 | 3.9700 | 752,200 |
21 Dec 2023 | 3.8500 | 3.8900 | 3.8000 | 3.8500 | 3.8500 | 429,200 |
20 Dec 2023 | 4.0000 | 4.0000 | 3.7900 | 3.8000 | 3.8000 | 811,400 |
19 Dec 2023 | 3.9100 | 4.0300 | 3.8100 | 3.9800 | 3.9800 | 1,312,500 |
18 Dec 2023 | 3.9400 | 4.0000 | 3.7500 | 3.8600 | 3.8600 | 1,036,000 |
15 Dec 2023 | 3.8400 | 4.0000 | 3.8400 | 3.8800 | 3.8800 | 1,477,800 |
14 Dec 2023 | 4.0200 | 4.0500 | 3.7800 | 3.8500 | 3.8500 | 976,700 |
13 Dec 2023 | 3.8000 | 3.9900 | 3.7400 | 3.9600 | 3.9600 | 811,300 |
12 Dec 2023 | 3.7500 | 3.8500 | 3.6300 | 3.8100 | 3.8100 | 984,700 |
11 Dec 2023 | 3.7700 | 3.7700 | 3.6400 | 3.7300 | 3.7300 | 698,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |