Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 5.0100 | 5.0288 | 4.5300 | 4.8100 | 4.8100 | 157,618 |
20 May 2024 | 5.0000 | 5.1000 | 4.9000 | 5.0200 | 5.0200 | 107,100 |
17 May 2024 | 5.0400 | 5.1000 | 4.9500 | 5.0100 | 5.0100 | 75,900 |
16 May 2024 | 5.0400 | 5.0980 | 4.9900 | 5.0400 | 5.0400 | 45,800 |
15 May 2024 | 5.0500 | 5.1200 | 4.9310 | 5.0400 | 5.0400 | 53,800 |
14 May 2024 | 5.0100 | 5.1200 | 4.9500 | 5.0700 | 5.0700 | 61,000 |
13 May 2024 | 5.1200 | 5.1700 | 4.9750 | 5.0200 | 5.0200 | 61,900 |
10 May 2024 | 5.2000 | 5.2000 | 5.0230 | 5.1200 | 5.1200 | 85,600 |
09 May 2024 | 4.9900 | 5.2300 | 4.9900 | 5.1100 | 5.1100 | 129,300 |
08 May 2024 | 5.1800 | 5.2840 | 4.8600 | 4.9000 | 4.9000 | 115,800 |
07 May 2024 | 5.3000 | 5.3400 | 5.1450 | 5.1700 | 5.1700 | 102,200 |
06 May 2024 | 5.1500 | 5.4200 | 5.1500 | 5.3600 | 5.3600 | 154,100 |
03 May 2024 | 5.3000 | 5.5100 | 5.1100 | 5.2100 | 5.2100 | 194,200 |
02 May 2024 | 5.2200 | 5.6000 | 5.2100 | 5.4500 | 5.4500 | 328,600 |
01 May 2024 | 5.1000 | 5.2100 | 5.0000 | 5.2000 | 5.2000 | 43,000 |
30 Apr 2024 | 5.0100 | 5.0700 | 4.9400 | 5.0400 | 5.0400 | 60,000 |
29 Apr 2024 | 5.1300 | 5.2200 | 4.9500 | 5.0200 | 5.0200 | 132,900 |
26 Apr 2024 | 5.1000 | 5.2300 | 5.0800 | 5.0800 | 5.0800 | 141,300 |
25 Apr 2024 | 5.0200 | 5.0980 | 4.8600 | 5.0400 | 5.0400 | 117,600 |
24 Apr 2024 | 5.0500 | 5.1800 | 4.9700 | 5.0800 | 5.0800 | 92,500 |
23 Apr 2024 | 4.8800 | 5.1200 | 4.8800 | 5.0200 | 5.0200 | 80,300 |
22 Apr 2024 | 4.9100 | 5.0900 | 4.9000 | 4.9700 | 4.9700 | 111,700 |
19 Apr 2024 | 4.8500 | 4.9280 | 4.8000 | 4.8300 | 4.8300 | 66,900 |
18 Apr 2024 | 4.7100 | 5.0100 | 4.7000 | 4.8500 | 4.8500 | 83,500 |
17 Apr 2024 | 4.8500 | 4.8900 | 4.7100 | 4.7100 | 4.7100 | 119,600 |
16 Apr 2024 | 4.8000 | 4.9700 | 4.7100 | 4.8100 | 4.8100 | 111,800 |
15 Apr 2024 | 5.2300 | 5.2600 | 4.8100 | 4.8300 | 4.8300 | 168,300 |
12 Apr 2024 | 5.2500 | 5.4700 | 5.0800 | 5.1500 | 5.1500 | 157,200 |
11 Apr 2024 | 5.1900 | 5.3700 | 5.1800 | 5.2800 | 5.2800 | 139,800 |
10 Apr 2024 | 5.1900 | 5.3600 | 5.1200 | 5.2200 | 5.2200 | 207,000 |
09 Apr 2024 | 5.1300 | 5.1800 | 4.9600 | 5.1400 | 5.1400 | 77,500 |
08 Apr 2024 | 4.9100 | 5.1100 | 4.8750 | 5.0700 | 5.0700 | 242,600 |
05 Apr 2024 | 4.6600 | 4.9350 | 4.6000 | 4.9000 | 4.9000 | 191,100 |
04 Apr 2024 | 4.7900 | 4.9400 | 4.6000 | 4.6100 | 4.6100 | 178,300 |
03 Apr 2024 | 4.6500 | 4.8300 | 4.6500 | 4.7600 | 4.7600 | 150,300 |
02 Apr 2024 | 4.8000 | 4.9000 | 4.6200 | 4.7600 | 4.7600 | 136,100 |
01 Apr 2024 | 4.6200 | 4.9400 | 4.5500 | 4.8700 | 4.8700 | 150,000 |
28 Mar 2024 | 4.4500 | 4.7600 | 4.4100 | 4.5100 | 4.5100 | 191,100 |
27 Mar 2024 | 4.6500 | 4.7700 | 4.5000 | 4.5100 | 4.5100 | 208,400 |
26 Mar 2024 | 4.3000 | 4.8500 | 4.2400 | 4.6800 | 4.6800 | 280,000 |
25 Mar 2024 | 4.7500 | 4.8400 | 4.3450 | 4.4200 | 4.4200 | 492,300 |
22 Mar 2024 | 5.3000 | 5.3000 | 5.0000 | 5.0700 | 5.0700 | 183,700 |
21 Mar 2024 | 5.4000 | 5.4200 | 4.7800 | 5.3800 | 5.3800 | 453,300 |
20 Mar 2024 | 5.3000 | 5.5040 | 5.2500 | 5.4300 | 5.4300 | 298,900 |
19 Mar 2024 | 5.5900 | 5.6000 | 5.1100 | 5.2500 | 5.2500 | 354,000 |
18 Mar 2024 | 5.3200 | 5.8000 | 5.2300 | 5.7000 | 5.7000 | 184,700 |
15 Mar 2024 | 5.3400 | 5.4200 | 5.2100 | 5.3200 | 5.3200 | 47,500 |
14 Mar 2024 | 5.3900 | 5.4400 | 5.2800 | 5.2900 | 5.2900 | 46,800 |
13 Mar 2024 | 5.2500 | 5.5000 | 5.2000 | 5.3900 | 5.3900 | 139,400 |
12 Mar 2024 | 5.1200 | 5.3640 | 5.1100 | 5.2300 | 5.2300 | 92,400 |
11 Mar 2024 | 4.9500 | 5.2200 | 4.8700 | 5.1200 | 5.1200 | 99,400 |
08 Mar 2024 | 4.8700 | 5.0660 | 4.7800 | 4.8700 | 4.8700 | 106,300 |
07 Mar 2024 | 5.0300 | 5.1790 | 4.8900 | 4.9400 | 4.9400 | 143,700 |
06 Mar 2024 | 5.0700 | 5.1800 | 5.0000 | 5.1000 | 5.1000 | 59,800 |
05 Mar 2024 | 5.5700 | 5.5700 | 4.6000 | 5.0600 | 5.0600 | 197,900 |
04 Mar 2024 | 5.6200 | 5.8000 | 5.2300 | 5.5000 | 5.5000 | 252,300 |
01 Mar 2024 | 5.2100 | 5.5200 | 5.1200 | 5.5200 | 5.5200 | 150,800 |
29 Feb 2024 | 5.2000 | 5.2300 | 5.1000 | 5.1300 | 5.1300 | 46,700 |
28 Feb 2024 | 5.2700 | 5.2700 | 5.0500 | 5.0900 | 5.0900 | 50,300 |
27 Feb 2024 | 5.3000 | 5.4800 | 5.2000 | 5.2600 | 5.2600 | 114,500 |
26 Feb 2024 | 5.1400 | 5.3000 | 4.9520 | 5.2900 | 5.2900 | 108,400 |
23 Feb 2024 | 5.0000 | 5.1700 | 4.9000 | 5.1200 | 5.1200 | 59,400 |
22 Feb 2024 | 5.0200 | 5.0300 | 4.8680 | 4.9900 | 4.9900 | 49,000 |
21 Feb 2024 | 4.9400 | 5.0290 | 4.8300 | 4.9000 | 4.9000 | 52,100 |
20 Feb 2024 | 4.9900 | 5.0300 | 4.8200 | 4.9400 | 4.9400 | 79,900 |
16 Feb 2024 | 5.5000 | 5.5000 | 4.8900 | 5.0200 | 5.0200 | 209,600 |
15 Feb 2024 | 4.7700 | 5.5900 | 4.6500 | 5.4500 | 5.4500 | 413,900 |
14 Feb 2024 | 4.4500 | 4.6990 | 4.3390 | 4.6900 | 4.6900 | 81,900 |
13 Feb 2024 | 4.1400 | 4.4500 | 4.0200 | 4.4400 | 4.4400 | 127,000 |
12 Feb 2024 | 4.3900 | 4.5500 | 4.3520 | 4.4700 | 4.4700 | 56,500 |
09 Feb 2024 | 4.6300 | 4.6700 | 4.3200 | 4.3900 | 4.3900 | 76,900 |
08 Feb 2024 | 4.6800 | 4.6800 | 4.5300 | 4.6400 | 4.6400 | 48,200 |
07 Feb 2024 | 4.8700 | 4.9400 | 4.5300 | 4.6700 | 4.6700 | 143,600 |
06 Feb 2024 | 4.4500 | 4.8300 | 4.3010 | 4.8300 | 4.8300 | 128,700 |
05 Feb 2024 | 4.5900 | 4.6340 | 4.2500 | 4.4000 | 4.4000 | 149,700 |
02 Feb 2024 | 4.6000 | 4.8800 | 4.4100 | 4.4800 | 4.4800 | 241,100 |
01 Feb 2024 | 4.4000 | 4.5900 | 4.3200 | 4.5300 | 4.5300 | 126,800 |
31 Jan 2024 | 4.7400 | 4.7400 | 4.0100 | 4.3000 | 4.3000 | 215,400 |
30 Jan 2024 | 4.9600 | 5.0000 | 4.7900 | 4.8500 | 4.8500 | 85,000 |
29 Jan 2024 | 4.8900 | 4.9800 | 4.8000 | 4.8800 | 4.8800 | 155,400 |
26 Jan 2024 | 4.9600 | 4.9880 | 4.6700 | 4.7700 | 4.7700 | 127,500 |
25 Jan 2024 | 4.7000 | 5.0000 | 4.7000 | 4.9900 | 4.9900 | 187,500 |
24 Jan 2024 | 4.5500 | 4.7800 | 4.5370 | 4.7500 | 4.7500 | 260,300 |
23 Jan 2024 | 4.2900 | 4.5700 | 4.2900 | 4.5000 | 4.5000 | 197,600 |
22 Jan 2024 | 4.1800 | 4.4200 | 4.1500 | 4.2500 | 4.2500 | 151,400 |
19 Jan 2024 | 4.0200 | 4.1500 | 3.8900 | 4.1100 | 4.1100 | 107,600 |
18 Jan 2024 | 3.9200 | 4.0400 | 3.8600 | 4.0200 | 4.0200 | 143,700 |
17 Jan 2024 | 4.0300 | 4.1400 | 3.8500 | 3.8600 | 3.8600 | 97,900 |
16 Jan 2024 | 3.9600 | 4.1200 | 3.8400 | 4.0100 | 4.0100 | 147,900 |
12 Jan 2024 | 4.6100 | 4.6300 | 4.0700 | 4.0800 | 4.0800 | 145,400 |
11 Jan 2024 | 4.4700 | 4.6500 | 4.4160 | 4.5800 | 4.5800 | 173,600 |
10 Jan 2024 | 4.5400 | 4.5940 | 4.3000 | 4.5200 | 4.5200 | 139,500 |
09 Jan 2024 | 4.1700 | 4.6100 | 4.0700 | 4.4700 | 4.4700 | 206,900 |
08 Jan 2024 | 3.9450 | 4.4200 | 3.9180 | 4.2500 | 4.2500 | 278,000 |
05 Jan 2024 | 4.1800 | 4.2790 | 3.6200 | 3.9100 | 3.9100 | 248,500 |
04 Jan 2024 | 3.9600 | 4.3500 | 3.9100 | 4.1000 | 4.1000 | 295,500 |
03 Jan 2024 | 3.6500 | 4.3400 | 3.5900 | 4.0500 | 4.0500 | 549,300 |
02 Jan 2024 | 3.1200 | 3.6800 | 3.0200 | 3.5900 | 3.5900 | 320,000 |
29 Dec 2023 | 3.0400 | 3.1500 | 3.0000 | 3.1200 | 3.1200 | 128,500 |
28 Dec 2023 | 3.0000 | 3.1400 | 2.9990 | 3.0900 | 3.0900 | 106,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |