Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 4.9400 | 5.0000 | 4.9000 | 4.9600 | 4.9600 | 359,900 |
23 Apr 2024 | 4.8700 | 4.9900 | 4.8700 | 4.9100 | 4.9100 | 455,500 |
22 Apr 2024 | 4.8400 | 4.9700 | 4.8400 | 4.8800 | 4.8800 | 431,300 |
19 Apr 2024 | 4.9400 | 5.0000 | 4.8000 | 4.8300 | 4.8300 | 707,900 |
18 Apr 2024 | 4.9500 | 5.0200 | 4.9000 | 4.9700 | 4.9700 | 468,200 |
17 Apr 2024 | 5.1900 | 5.1900 | 4.9500 | 4.9600 | 4.9600 | 766,100 |
16 Apr 2024 | 5.1000 | 5.1600 | 5.0700 | 5.1400 | 5.1400 | 633,700 |
15 Apr 2024 | 5.2300 | 5.2600 | 5.1400 | 5.1500 | 5.1500 | 816,400 |
12 Apr 2024 | 5.3800 | 5.3800 | 5.2200 | 5.2400 | 5.2400 | 690,700 |
11 Apr 2024 | 5.4300 | 5.4300 | 5.3100 | 5.4100 | 5.4100 | 583,800 |
10 Apr 2024 | 5.5000 | 5.5100 | 5.3700 | 5.3800 | 5.3800 | 804,600 |
09 Apr 2024 | 5.4100 | 5.5300 | 5.3800 | 5.5300 | 5.5300 | 756,000 |
08 Apr 2024 | 5.5000 | 5.5200 | 5.3800 | 5.4000 | 5.4000 | 477,200 |
05 Apr 2024 | 5.3900 | 5.4700 | 5.3300 | 5.4200 | 5.4200 | 469,900 |
04 Apr 2024 | 5.4500 | 5.5900 | 5.3500 | 5.3500 | 5.3500 | 623,900 |
03 Apr 2024 | 5.3500 | 5.4300 | 5.3000 | 5.4100 | 5.4100 | 418,200 |
02 Apr 2024 | 5.3900 | 5.4000 | 5.3500 | 5.3500 | 5.3500 | 437,300 |
01 Apr 2024 | 5.4000 | 5.4600 | 5.3500 | 5.4100 | 5.4100 | 507,900 |
28 Mar 2024 | 5.4300 | 5.5000 | 5.3500 | 5.3500 | 5.3500 | 605,100 |
27 Mar 2024 | 5.3700 | 5.4200 | 5.3500 | 5.4100 | 5.4100 | 359,600 |
26 Mar 2024 | 5.4400 | 5.4900 | 5.3400 | 5.3400 | 5.3400 | 474,300 |
25 Mar 2024 | 5.4200 | 5.4700 | 5.4100 | 5.4300 | 5.4300 | 507,000 |
22 Mar 2024 | 5.3900 | 5.5400 | 5.3300 | 5.4600 | 5.4600 | 643,000 |
21 Mar 2024 | 5.4500 | 5.5400 | 5.3700 | 5.3800 | 5.3800 | 533,700 |
20 Mar 2024 | 5.3000 | 5.4800 | 5.3000 | 5.4200 | 5.4200 | 630,500 |
19 Mar 2024 | 5.4200 | 5.4200 | 5.2800 | 5.3200 | 5.3200 | 798,600 |
18 Mar 2024 | 5.6000 | 5.6000 | 5.4200 | 5.4300 | 5.4300 | 711,700 |
15 Mar 2024 | 5.5600 | 5.6100 | 5.5100 | 5.5600 | 5.5600 | 1,887,100 |
14 Mar 2024 | 5.8400 | 5.8500 | 5.5300 | 5.6200 | 5.6200 | 1,028,300 |
13 Mar 2024 | 5.9000 | 5.9900 | 5.7900 | 5.8100 | 5.8100 | 540,100 |
12 Mar 2024 | 5.8600 | 5.9700 | 5.8300 | 5.9300 | 5.9300 | 695,100 |
11 Mar 2024 | 5.7300 | 5.8900 | 5.7200 | 5.8300 | 5.8300 | 617,900 |
08 Mar 2024 | 5.8700 | 5.9500 | 5.7500 | 5.7600 | 5.7600 | 671,500 |
07 Mar 2024 | 5.7000 | 5.9300 | 5.7000 | 5.8700 | 5.8700 | 904,000 |
06 Mar 2024 | 5.5900 | 5.7400 | 5.5700 | 5.6500 | 5.6500 | 858,900 |
05 Mar 2024 | 5.8400 | 5.8400 | 5.3800 | 5.5400 | 5.5400 | 1,239,600 |
04 Mar 2024 | 5.8500 | 6.0300 | 5.8200 | 5.9000 | 5.9000 | 1,314,100 |
01 Mar 2024 | 5.5300 | 5.8400 | 5.5300 | 5.7500 | 5.7500 | 946,100 |
29 Feb 2024 | 5.4300 | 5.6000 | 5.4200 | 5.5100 | 5.5100 | 753,800 |
28 Feb 2024 | 5.3000 | 5.4300 | 5.2700 | 5.3600 | 5.3600 | 661,300 |
27 Feb 2024 | 5.4100 | 5.4100 | 5.3100 | 5.3100 | 5.3100 | 731,300 |
26 Feb 2024 | 5.3800 | 5.4100 | 5.3600 | 5.3600 | 5.3600 | 572,100 |
23 Feb 2024 | 5.3300 | 5.4000 | 5.2700 | 5.3500 | 5.3500 | 649,300 |
22 Feb 2024 | 5.6000 | 5.6000 | 5.3200 | 5.3200 | 5.3200 | 957,400 |
21 Feb 2024 | 5.4900 | 5.5600 | 5.3900 | 5.4600 | 5.4600 | 987,600 |
20 Feb 2024 | 5.4400 | 5.5200 | 5.3900 | 5.5200 | 5.5200 | 1,041,100 |
16 Feb 2024 | 5.4000 | 5.5000 | 5.3700 | 5.4500 | 5.4500 | 1,281,600 |
15 Feb 2024 | 5.5500 | 5.6000 | 5.4000 | 5.4100 | 5.4100 | 1,021,600 |
14 Feb 2024 | 5.3600 | 5.5300 | 5.3600 | 5.5100 | 5.5100 | 638,400 |
13 Feb 2024 | 5.5000 | 5.5200 | 5.3000 | 5.3300 | 5.3300 | 1,279,300 |
12 Feb 2024 | 5.5100 | 5.7300 | 5.4900 | 5.5700 | 5.5700 | 793,600 |
09 Feb 2024 | 5.5000 | 5.5600 | 5.4600 | 5.4900 | 5.4900 | 805,800 |
08 Feb 2024 | 5.4900 | 5.6000 | 5.3700 | 5.5200 | 5.5200 | 698,000 |
07 Feb 2024 | 5.6000 | 5.6000 | 5.4600 | 5.5000 | 5.5000 | 971,300 |
06 Feb 2024 | 5.7000 | 5.8500 | 5.5200 | 5.5600 | 5.5600 | 1,378,600 |
05 Feb 2024 | 5.7000 | 5.7500 | 5.5100 | 5.6400 | 5.6400 | 783,800 |
02 Feb 2024 | 5.7800 | 5.7800 | 5.6600 | 5.7100 | 5.7100 | 597,500 |
01 Feb 2024 | 5.7500 | 5.8700 | 5.6900 | 5.7700 | 5.7700 | 638,700 |
31 Jan 2024 | 5.8400 | 5.8400 | 5.7100 | 5.7100 | 5.7100 | 455,800 |
30 Jan 2024 | 5.9900 | 6.0200 | 5.8100 | 5.8100 | 5.8100 | 585,100 |
29 Jan 2024 | 5.9400 | 5.9700 | 5.8700 | 5.9500 | 5.9500 | 494,200 |
26 Jan 2024 | 6.1000 | 6.1200 | 5.9000 | 5.9400 | 5.9400 | 682,400 |
25 Jan 2024 | 6.2200 | 6.2300 | 6.1000 | 6.1100 | 6.1100 | 656,800 |
24 Jan 2024 | 6.2500 | 6.2900 | 6.1500 | 6.1700 | 6.1700 | 601,400 |
23 Jan 2024 | 6.2000 | 6.2700 | 6.1600 | 6.2500 | 6.2500 | 684,200 |
22 Jan 2024 | 6.0900 | 6.1900 | 6.0800 | 6.1600 | 6.1600 | 928,200 |
19 Jan 2024 | 5.9600 | 6.1100 | 5.9300 | 6.0500 | 6.0500 | 683,700 |
18 Jan 2024 | 5.8700 | 5.9200 | 5.8200 | 5.8900 | 5.8900 | 595,800 |
17 Jan 2024 | 5.8500 | 5.8800 | 5.6500 | 5.7600 | 5.7600 | 794,800 |
16 Jan 2024 | 6.0500 | 6.0500 | 5.8700 | 5.9200 | 5.9200 | 763,200 |
12 Jan 2024 | 6.1800 | 6.2100 | 6.0100 | 6.0800 | 6.0800 | 425,700 |
11 Jan 2024 | 6.1200 | 6.2400 | 6.0800 | 6.1900 | 6.1900 | 753,600 |
10 Jan 2024 | 6.1200 | 6.2000 | 6.0800 | 6.1400 | 6.1400 | 517,600 |
09 Jan 2024 | 6.1500 | 6.1600 | 6.0800 | 6.1200 | 6.1200 | 464,200 |
08 Jan 2024 | 6.1000 | 6.2800 | 6.0800 | 6.2000 | 6.2000 | 622,900 |
05 Jan 2024 | 6.0200 | 6.1700 | 6.0200 | 6.0500 | 6.0500 | 471,200 |
04 Jan 2024 | 6.1100 | 6.1300 | 6.0300 | 6.0700 | 6.0700 | 501,300 |
03 Jan 2024 | 6.3000 | 6.3400 | 6.1400 | 6.1500 | 6.1500 | 822,500 |
02 Jan 2024 | 6.0400 | 6.3600 | 5.9600 | 6.3400 | 6.3400 | 1,341,100 |
29 Dec 2023 | 6.1800 | 6.2300 | 6.0500 | 6.0700 | 6.0700 | 670,500 |
28 Dec 2023 | 6.1500 | 6.2900 | 6.1200 | 6.1700 | 6.1700 | 537,000 |
27 Dec 2023 | 6.3700 | 6.3700 | 6.0800 | 6.1500 | 6.1500 | 947,300 |
26 Dec 2023 | 6.1600 | 6.3900 | 6.1500 | 6.3700 | 6.3700 | 726,300 |
22 Dec 2023 | 6.1000 | 6.3500 | 6.1000 | 6.3000 | 6.3000 | 981,500 |
21 Dec 2023 | 6.0300 | 6.1500 | 5.9900 | 6.0600 | 6.0600 | 727,200 |
20 Dec 2023 | 6.1100 | 6.2500 | 5.9600 | 5.9600 | 5.9600 | 1,258,700 |
19 Dec 2023 | 6.1400 | 6.2200 | 6.1100 | 6.1700 | 6.1700 | 484,100 |
18 Dec 2023 | 6.1000 | 6.1400 | 5.9600 | 6.1200 | 6.1200 | 788,600 |
15 Dec 2023 | 5.9500 | 6.1000 | 5.8300 | 6.0800 | 6.0800 | 3,473,500 |
14 Dec 2023 | 5.8200 | 5.9400 | 5.6900 | 5.9000 | 5.9000 | 1,439,600 |
13 Dec 2023 | 5.4500 | 5.7600 | 5.3800 | 5.6900 | 5.6900 | 1,186,200 |
12 Dec 2023 | 5.4600 | 5.4700 | 5.3700 | 5.4400 | 5.4400 | 785,200 |
11 Dec 2023 | 5.5100 | 5.5800 | 5.3800 | 5.4500 | 5.4500 | 1,264,500 |
08 Dec 2023 | 5.5300 | 5.6300 | 5.5000 | 5.5300 | 5.5300 | 485,000 |
07 Dec 2023 | 5.5200 | 5.5900 | 5.4900 | 5.5400 | 5.5400 | 856,600 |
06 Dec 2023 | 5.5100 | 5.6200 | 5.5000 | 5.5100 | 5.5100 | 543,700 |
05 Dec 2023 | 5.6000 | 5.6800 | 5.5200 | 5.5400 | 5.5400 | 595,600 |
04 Dec 2023 | 5.7300 | 5.7300 | 5.5500 | 5.6400 | 5.6400 | 833,600 |
01 Dec 2023 | 5.7000 | 5.8500 | 5.6900 | 5.7800 | 5.7800 | 499,400 |
30 Nov 2023 | 5.8800 | 5.9300 | 5.7000 | 5.7100 | 5.7100 | 802,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |