Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 5.1100 | 5.1600 | 5.0000 | 5.0000 | 5.0000 | 28,700 |
30 Apr 2024 | 5.1300 | 5.1300 | 4.9100 | 4.9100 | 4.9100 | 18,700 |
29 Apr 2024 | 5.2000 | 5.2000 | 5.0600 | 5.1000 | 5.1000 | 10,000 |
26 Apr 2024 | 5.1000 | 5.1400 | 5.1000 | 5.1400 | 5.1400 | 1,800 |
25 Apr 2024 | 5.1300 | 5.1300 | 5.0300 | 5.1000 | 5.1000 | 6,400 |
24 Apr 2024 | 5.0600 | 5.0600 | 4.8200 | 5.0400 | 5.0400 | 7,200 |
23 Apr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 300 |
22 Apr 2024 | 5.0500 | 5.0500 | 5.0300 | 5.0300 | 5.0300 | 3,300 |
19 Apr 2024 | 5.0500 | 5.1200 | 5.0100 | 5.0200 | 5.0200 | 3,200 |
18 Apr 2024 | 5.0300 | 5.0600 | 5.0300 | 5.0500 | 5.0500 | 2,500 |
17 Apr 2024 | 5.0200 | 5.0700 | 5.0200 | 5.0500 | 5.0500 | 5,900 |
16 Apr 2024 | 5.1300 | 5.1600 | 5.0300 | 5.0500 | 5.0500 | 20,000 |
15 Apr 2024 | 5.1500 | 5.1500 | 5.0000 | 5.0700 | 5.0700 | 13,100 |
12 Apr 2024 | 5.1200 | 5.1200 | 5.0200 | 5.0200 | 5.0200 | 3,100 |
11 Apr 2024 | 5.2000 | 5.2000 | 5.1000 | 5.1300 | 5.1300 | 12,000 |
10 Apr 2024 | 5.3100 | 5.3500 | 5.1100 | 5.2000 | 5.2000 | 12,900 |
09 Apr 2024 | 5.2800 | 5.3100 | 4.9900 | 5.2200 | 5.2200 | 22,500 |
08 Apr 2024 | 5.3000 | 5.3300 | 5.3000 | 5.3200 | 5.3200 | 3,100 |
05 Apr 2024 | 5.1300 | 5.2000 | 5.0900 | 5.1700 | 5.1700 | 3,100 |
04 Apr 2024 | 5.2100 | 5.2700 | 5.0700 | 5.1700 | 5.1700 | 9,100 |
03 Apr 2024 | 5.2200 | 5.2500 | 5.2000 | 5.2000 | 5.2000 | 3,900 |
02 Apr 2024 | 5.3100 | 5.3100 | 5.0300 | 5.2400 | 5.2400 | 10,600 |
01 Apr 2024 | 5.2100 | 5.3600 | 5.1000 | 5.2100 | 5.2100 | 5,900 |
28 Mar 2024 | 5.2700 | 5.4400 | 5.2700 | 5.3000 | 5.3000 | 14,700 |
27 Mar 2024 | 5.1500 | 5.2900 | 5.1500 | 5.2900 | 5.2900 | 13,100 |
26 Mar 2024 | 5.3000 | 5.3000 | 5.1500 | 5.1600 | 5.1600 | 2,100 |
25 Mar 2024 | 5.1700 | 5.2900 | 5.1300 | 5.2500 | 5.2500 | 11,400 |
22 Mar 2024 | 5.0400 | 5.2300 | 5.0100 | 5.2300 | 5.2300 | 3,600 |
21 Mar 2024 | 5.0600 | 5.1900 | 5.0600 | 5.0900 | 5.0900 | 3,100 |
20 Mar 2024 | 5.0500 | 5.0900 | 5.0500 | 5.0900 | 5.0900 | 2,900 |
19 Mar 2024 | 5.2200 | 5.2200 | 4.9600 | 4.9600 | 4.9600 | 4,700 |
18 Mar 2024 | 5.1000 | 5.1000 | 4.9800 | 4.9900 | 4.9900 | 22,000 |
15 Mar 2024 | 5.0800 | 5.2500 | 5.0800 | 5.2500 | 5.2500 | 3,100 |
14 Mar 2024 | 5.1500 | 5.2000 | 5.1500 | 5.1500 | 5.1500 | 1,000 |
13 Mar 2024 | 5.2100 | 5.2100 | 4.9400 | 5.1100 | 5.1100 | 12,500 |
12 Mar 2024 | 5.0200 | 5.2900 | 5.0200 | 5.1000 | 5.1000 | 2,800 |
11 Mar 2024 | 5.1400 | 5.2300 | 5.1300 | 5.2300 | 5.2300 | 5,200 |
08 Mar 2024 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 2,500 |
07 Mar 2024 | 5.0400 | 5.2300 | 5.0400 | 5.2000 | 5.2000 | 9,000 |
06 Mar 2024 | 5.3700 | 5.3700 | 5.2500 | 5.2500 | 5.2500 | 2,200 |
05 Mar 2024 | 5.2600 | 5.3900 | 5.2000 | 5.3000 | 5.3000 | 4,000 |
04 Mar 2024 | 5.4500 | 5.4700 | 5.2200 | 5.4600 | 5.4600 | 3,600 |
01 Mar 2024 | 5.2800 | 5.4000 | 5.1100 | 5.2800 | 5.2800 | 6,200 |
29 Feb 2024 | 5.2800 | 5.3000 | 5.1300 | 5.2800 | 5.2800 | 5,500 |
28 Feb 2024 | 5.2100 | 5.2700 | 5.1000 | 5.2200 | 5.2200 | 7,600 |
27 Feb 2024 | 5.0600 | 5.2000 | 5.0000 | 5.1400 | 5.1400 | 11,900 |
26 Feb 2024 | 5.2000 | 5.2400 | 4.9900 | 5.1800 | 5.1800 | 14,400 |
23 Feb 2024 | 5.1800 | 5.1800 | 5.0000 | 5.1400 | 5.1400 | 4,000 |
22 Feb 2024 | 5.0900 | 5.2300 | 5.0900 | 5.2000 | 5.2000 | 5,200 |
21 Feb 2024 | 5.2200 | 5.2200 | 4.9800 | 4.9800 | 4.9800 | 8,900 |
20 Feb 2024 | 5.0100 | 5.2600 | 5.0000 | 5.1100 | 5.1100 | 11,600 |
16 Feb 2024 | 5.2800 | 5.2800 | 5.1500 | 5.1500 | 5.1500 | 1,900 |
15 Feb 2024 | 5.0100 | 5.0800 | 4.9500 | 5.0200 | 5.0200 | 8,400 |
14 Feb 2024 | 5.0800 | 5.1000 | 4.9700 | 5.0000 | 5.0000 | 4,000 |
13 Feb 2024 | 5.0200 | 5.1600 | 5.0200 | 5.0400 | 5.0400 | 3,600 |
12 Feb 2024 | 5.0700 | 5.2500 | 5.0700 | 5.1000 | 5.1000 | 1,300 |
09 Feb 2024 | 4.9300 | 5.2000 | 4.9300 | 5.1700 | 5.1700 | 7,100 |
08 Feb 2024 | 5.0100 | 5.2500 | 5.0100 | 5.0200 | 5.0200 | 7,800 |
07 Feb 2024 | 5.1400 | 5.2100 | 5.0300 | 5.1300 | 5.1300 | 5,200 |
06 Feb 2024 | 5.1900 | 5.2900 | 5.1500 | 5.1500 | 5.1500 | 6,000 |
05 Feb 2024 | 5.2000 | 5.3300 | 4.8300 | 5.1700 | 5.1700 | 22,300 |
02 Feb 2024 | 5.2200 | 5.4000 | 5.2000 | 5.2300 | 5.2300 | 9,500 |
01 Feb 2024 | 5.0800 | 5.3200 | 4.9500 | 5.2800 | 5.2800 | 5,200 |
31 Jan 2024 | 5.4700 | 5.4800 | 5.3000 | 5.3100 | 5.3100 | 3,200 |
30 Jan 2024 | 5.4500 | 5.5400 | 5.3600 | 5.4700 | 5.4700 | 7,800 |
29 Jan 2024 | 5.3300 | 5.3900 | 5.2500 | 5.3600 | 5.3600 | 9,900 |
26 Jan 2024 | 5.3000 | 5.4500 | 5.1500 | 5.3800 | 5.3800 | 7,000 |
25 Jan 2024 | 5.1800 | 5.3900 | 5.1700 | 5.2700 | 5.2700 | 4,000 |
24 Jan 2024 | 5.0300 | 5.3400 | 5.0300 | 5.1600 | 5.1600 | 5,800 |
23 Jan 2024 | 5.1200 | 5.4000 | 5.0600 | 5.0600 | 5.0600 | 4,500 |
22 Jan 2024 | 5.0100 | 5.3300 | 4.9700 | 5.2000 | 5.2000 | 38,900 |
19 Jan 2024 | 5.3500 | 5.3500 | 4.8500 | 5.0700 | 5.0700 | 27,500 |
18 Jan 2024 | 5.5100 | 5.5900 | 5.2700 | 5.3500 | 5.3500 | 5,300 |
17 Jan 2024 | 5.2200 | 5.5000 | 5.2000 | 5.3600 | 5.3600 | 8,800 |
16 Jan 2024 | 5.1300 | 5.2900 | 5.0600 | 5.2700 | 5.2700 | 17,100 |
12 Jan 2024 | 4.9100 | 5.1100 | 4.8700 | 5.1100 | 5.1100 | 14,000 |
11 Jan 2024 | 4.9900 | 5.0300 | 4.9100 | 4.9100 | 4.9100 | 2,600 |
10 Jan 2024 | 5.0000 | 5.0300 | 5.0000 | 5.0300 | 5.0300 | 3,400 |
09 Jan 2024 | 4.8100 | 5.0500 | 4.8100 | 5.0300 | 5.0300 | 10,200 |
08 Jan 2024 | 4.8900 | 4.9000 | 4.7500 | 4.7900 | 4.7900 | 2,200 |
05 Jan 2024 | 4.7800 | 4.8700 | 4.7800 | 4.7800 | 4.7800 | 2,900 |
04 Jan 2024 | 4.8500 | 4.8500 | 4.7100 | 4.7300 | 4.7300 | 1,700 |
03 Jan 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 500 |
02 Jan 2024 | 4.9300 | 5.0400 | 4.9300 | 5.0000 | 5.0000 | 2,100 |
29 Dec 2023 | 4.9300 | 5.1000 | 4.8000 | 5.0900 | 5.0900 | 10,400 |
28 Dec 2023 | 4.7100 | 4.9800 | 4.7100 | 4.9500 | 4.9500 | 4,200 |
27 Dec 2023 | 4.8000 | 4.8000 | 4.6700 | 4.7100 | 4.7100 | 9,500 |
26 Dec 2023 | 4.6000 | 4.8800 | 4.6000 | 4.7400 | 4.7400 | 21,900 |
22 Dec 2023 | 4.6800 | 4.7000 | 4.5800 | 4.6800 | 4.6800 | 6,300 |
21 Dec 2023 | 4.7900 | 4.8400 | 4.5400 | 4.5700 | 4.5700 | 25,200 |
20 Dec 2023 | 4.5800 | 4.7900 | 4.5800 | 4.7900 | 4.7900 | 6,000 |
19 Dec 2023 | 4.5000 | 4.6500 | 4.4500 | 4.6100 | 4.6100 | 8,000 |
18 Dec 2023 | 4.8100 | 4.8100 | 4.5100 | 4.5400 | 4.5400 | 4,900 |
15 Dec 2023 | 4.5200 | 4.6700 | 4.5200 | 4.5800 | 4.5800 | 4,500 |
14 Dec 2023 | 4.6100 | 4.6500 | 4.5400 | 4.5400 | 4.5400 | 5,800 |
13 Dec 2023 | 4.4100 | 4.6000 | 4.4100 | 4.5300 | 4.5300 | 5,300 |
12 Dec 2023 | 4.5300 | 4.5900 | 4.3400 | 4.5000 | 4.5000 | 11,100 |
11 Dec 2023 | 4.4600 | 4.4700 | 4.3700 | 4.4500 | 4.4500 | 29,900 |
08 Dec 2023 | 4.5000 | 4.5500 | 4.4500 | 4.5500 | 4.5500 | 13,400 |
07 Dec 2023 | 4.4500 | 4.5800 | 4.4500 | 4.4600 | 4.4600 | 3,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |