Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 4.9500 | 5.0400 | 4.9100 | 4.9400 | 4.9400 | 67,000 |
27 Mar 2024 | 4.9000 | 5.0000 | 4.8600 | 4.9900 | 4.9900 | 156,100 |
26 Mar 2024 | 4.7500 | 4.8300 | 4.7000 | 4.8100 | 4.8100 | 131,000 |
25 Mar 2024 | 4.8600 | 4.9300 | 4.6900 | 4.7200 | 4.7200 | 127,500 |
22 Mar 2024 | 4.9100 | 4.9700 | 4.8500 | 4.8800 | 4.8800 | 69,200 |
21 Mar 2024 | 4.9300 | 5.0400 | 4.8700 | 4.9500 | 4.9500 | 116,100 |
20 Mar 2024 | 4.8100 | 5.0500 | 4.8000 | 4.9500 | 4.9500 | 120,100 |
19 Mar 2024 | 4.7200 | 4.8400 | 4.6600 | 4.7900 | 4.7900 | 66,000 |
18 Mar 2024 | 4.8600 | 5.0100 | 4.6900 | 4.7200 | 4.7200 | 177,700 |
15 Mar 2024 | 4.6500 | 4.8900 | 4.6500 | 4.8000 | 4.8000 | 491,300 |
14 Mar 2024 | 4.8300 | 4.8700 | 4.5900 | 4.7000 | 4.7000 | 106,900 |
13 Mar 2024 | 4.9500 | 5.0100 | 4.8000 | 4.8500 | 4.8500 | 236,000 |
12 Mar 2024 | 5.0100 | 5.1200 | 4.9200 | 4.9400 | 4.9400 | 58,100 |
11 Mar 2024 | 4.9700 | 5.0800 | 4.8800 | 4.9700 | 4.9700 | 122,700 |
08 Mar 2024 | 5.1300 | 5.2000 | 4.9000 | 4.9400 | 4.9400 | 74,000 |
07 Mar 2024 | 5.1400 | 5.2000 | 5.0500 | 5.1300 | 5.1300 | 82,200 |
06 Mar 2024 | 5.1700 | 5.2000 | 5.1100 | 5.1400 | 5.1400 | 60,700 |
05 Mar 2024 | 5.0800 | 5.2300 | 5.0600 | 5.0900 | 5.0900 | 82,000 |
04 Mar 2024 | 5.1500 | 5.1700 | 4.9800 | 5.1100 | 5.1100 | 192,600 |
01 Mar 2024 | 5.2400 | 5.2400 | 5.0600 | 5.1700 | 5.1700 | 86,900 |
29 Feb 2024 | 5.2000 | 5.2500 | 5.1100 | 5.2200 | 5.2200 | 101,900 |
28 Feb 2024 | 5.2000 | 5.2500 | 5.0700 | 5.0900 | 5.0900 | 119,500 |
27 Feb 2024 | 5.1100 | 5.2500 | 5.0800 | 5.2400 | 5.2400 | 130,700 |
26 Feb 2024 | 4.9200 | 5.0800 | 4.8600 | 5.0400 | 5.0400 | 81,600 |
23 Feb 2024 | 4.8600 | 5.0300 | 4.8400 | 4.9200 | 4.9200 | 103,800 |
22 Feb 2024 | 4.8000 | 4.9400 | 4.7700 | 4.8200 | 4.8200 | 150,500 |
21 Feb 2024 | 4.9300 | 4.9300 | 4.7900 | 4.8000 | 4.8000 | 163,500 |
20 Feb 2024 | 5.2000 | 5.2000 | 4.9100 | 4.9300 | 4.9300 | 129,500 |
16 Feb 2024 | 5.2500 | 5.2900 | 5.1700 | 5.2200 | 5.2200 | 92,200 |
15 Feb 2024 | 5.1300 | 5.2800 | 5.0700 | 5.2700 | 5.2700 | 99,200 |
14 Feb 2024 | 5.1100 | 5.2200 | 5.0000 | 5.1300 | 5.1300 | 84,800 |
13 Feb 2024 | 5.1900 | 5.2800 | 5.0100 | 5.0400 | 5.0400 | 159,400 |
12 Feb 2024 | 5.3700 | 5.4100 | 5.2800 | 5.3200 | 5.3200 | 207,100 |
09 Feb 2024 | 5.1900 | 5.3800 | 5.0300 | 5.3200 | 5.3200 | 375,000 |
08 Feb 2024 | 5.2500 | 5.4000 | 5.2200 | 5.3400 | 5.3400 | 326,200 |
07 Feb 2024 | 5.2100 | 5.2500 | 5.1600 | 5.1800 | 5.1800 | 243,300 |
06 Feb 2024 | 4.9000 | 5.2500 | 4.9000 | 5.1500 | 5.1500 | 209,500 |
05 Feb 2024 | 4.9800 | 4.9800 | 4.8500 | 4.8500 | 4.8500 | 156,800 |
02 Feb 2024 | 4.8900 | 5.0500 | 4.8800 | 4.9900 | 4.9900 | 111,800 |
01 Feb 2024 | 4.8500 | 5.0000 | 4.8500 | 4.9000 | 4.9000 | 160,800 |
31 Jan 2024 | 4.9500 | 4.9800 | 4.8100 | 4.8200 | 4.8200 | 162,700 |
30 Jan 2024 | 4.9000 | 4.9700 | 4.8800 | 4.8900 | 4.8900 | 36,000 |
29 Jan 2024 | 4.8400 | 4.9200 | 4.7600 | 4.9100 | 4.9100 | 61,600 |
26 Jan 2024 | 4.9100 | 4.9200 | 4.8100 | 4.8200 | 4.8200 | 33,800 |
25 Jan 2024 | 4.9000 | 4.9600 | 4.7900 | 4.8800 | 4.8800 | 74,700 |
24 Jan 2024 | 5.0100 | 5.0100 | 4.8100 | 4.8200 | 4.8200 | 109,000 |
23 Jan 2024 | 4.9700 | 5.0000 | 4.8800 | 4.9800 | 4.9800 | 73,100 |
22 Jan 2024 | 4.7600 | 4.9900 | 4.7600 | 4.9000 | 4.9000 | 87,500 |
19 Jan 2024 | 4.7300 | 4.8200 | 4.7200 | 4.7500 | 4.7500 | 47,800 |
18 Jan 2024 | 4.7000 | 4.7500 | 4.6300 | 4.7000 | 4.7000 | 77,600 |
17 Jan 2024 | 4.7100 | 4.7500 | 4.6800 | 4.7100 | 4.7100 | 60,700 |
16 Jan 2024 | 4.5900 | 4.8400 | 4.5800 | 4.7700 | 4.7700 | 157,200 |
12 Jan 2024 | 4.7100 | 4.7100 | 4.6100 | 4.6100 | 4.6100 | 57,400 |
11 Jan 2024 | 4.6300 | 4.7100 | 4.6000 | 4.6700 | 4.6700 | 124,900 |
10 Jan 2024 | 4.6300 | 4.7100 | 4.6300 | 4.6700 | 4.6700 | 63,900 |
09 Jan 2024 | 4.7000 | 4.7700 | 4.6600 | 4.6700 | 4.6700 | 180,600 |
08 Jan 2024 | 4.7700 | 4.8600 | 4.7100 | 4.7700 | 4.7700 | 206,500 |
05 Jan 2024 | 4.7500 | 4.8800 | 4.7000 | 4.7800 | 4.7800 | 177,100 |
04 Jan 2024 | 4.9400 | 4.9400 | 4.7800 | 4.8100 | 4.8100 | 199,700 |
03 Jan 2024 | 5.0900 | 5.3000 | 4.8400 | 4.9200 | 4.9200 | 136,100 |
02 Jan 2024 | 5.1600 | 5.1700 | 5.0400 | 5.1000 | 5.1000 | 90,700 |
29 Dec 2023 | 5.3500 | 5.3600 | 5.1800 | 5.2000 | 5.2000 | 99,900 |
28 Dec 2023 | 5.3800 | 5.4700 | 5.2800 | 5.3100 | 5.3100 | 118,600 |
27 Dec 2023 | 5.3300 | 5.4900 | 5.2000 | 5.4100 | 5.4100 | 217,300 |
26 Dec 2023 | 5.1100 | 5.3100 | 5.0500 | 5.2600 | 5.2600 | 207,600 |
22 Dec 2023 | 4.9800 | 5.1200 | 4.9800 | 5.0800 | 5.0800 | 109,600 |
21 Dec 2023 | 4.9700 | 5.0200 | 4.8800 | 4.9400 | 4.9400 | 184,100 |
20 Dec 2023 | 4.6500 | 5.0300 | 4.6200 | 4.8400 | 4.8400 | 362,100 |
19 Dec 2023 | 4.6400 | 4.7000 | 4.6100 | 4.6500 | 4.6500 | 117,000 |
18 Dec 2023 | 4.6800 | 4.6800 | 4.5700 | 4.5900 | 4.5900 | 143,500 |
15 Dec 2023 | 4.6900 | 4.6900 | 4.5300 | 4.6300 | 4.6300 | 351,600 |
14 Dec 2023 | 4.7000 | 4.7000 | 4.5700 | 4.6000 | 4.6000 | 135,500 |
13 Dec 2023 | 4.5400 | 4.6800 | 4.5400 | 4.6500 | 4.6500 | 148,000 |
12 Dec 2023 | 4.5400 | 4.6000 | 4.5200 | 4.5600 | 4.5600 | 70,000 |
11 Dec 2023 | 4.5600 | 4.6100 | 4.4800 | 4.5100 | 4.5100 | 68,400 |
08 Dec 2023 | 4.4500 | 4.6200 | 4.3600 | 4.5800 | 4.5800 | 78,400 |
07 Dec 2023 | 4.3400 | 4.5800 | 4.3400 | 4.5700 | 4.5700 | 121,300 |
06 Dec 2023 | 4.3500 | 4.4100 | 4.2600 | 4.3700 | 4.3700 | 119,200 |
05 Dec 2023 | 4.2300 | 4.3500 | 4.2200 | 4.3000 | 4.3000 | 106,300 |
04 Dec 2023 | 4.2500 | 4.3000 | 4.2200 | 4.2500 | 4.2500 | 92,300 |
01 Dec 2023 | 4.2000 | 4.3100 | 4.1800 | 4.2700 | 4.2700 | 157,100 |
30 Nov 2023 | 4.2300 | 4.2600 | 4.1800 | 4.2400 | 4.2400 | 147,100 |
29 Nov 2023 | 4.0800 | 4.2100 | 4.0800 | 4.1800 | 4.1800 | 50,700 |
28 Nov 2023 | 4.0900 | 4.1600 | 4.0600 | 4.0700 | 4.0700 | 64,400 |
27 Nov 2023 | 4.2500 | 4.2500 | 4.1300 | 4.1400 | 4.1400 | 70,500 |
24 Nov 2023 | 4.2700 | 4.3000 | 4.2200 | 4.2600 | 4.2600 | 31,300 |
22 Nov 2023 | 4.2000 | 4.2400 | 4.1300 | 4.2400 | 4.2400 | 57,300 |
21 Nov 2023 | 4.2000 | 4.2400 | 4.1500 | 4.1900 | 4.1900 | 35,700 |
20 Nov 2023 | 4.2600 | 4.3200 | 4.1200 | 4.2200 | 4.2200 | 66,800 |
17 Nov 2023 | 4.3800 | 4.4500 | 4.1900 | 4.3200 | 4.3200 | 100,800 |
16 Nov 2023 | 4.3900 | 4.4400 | 4.3300 | 4.3800 | 4.3800 | 41,400 |
15 Nov 2023 | 4.3800 | 4.5000 | 4.3500 | 4.3500 | 4.3500 | 37,600 |
14 Nov 2023 | 4.1500 | 4.4500 | 4.1100 | 4.4300 | 4.4300 | 106,100 |
13 Nov 2023 | 4.1900 | 4.1900 | 4.0100 | 4.0400 | 4.0400 | 186,100 |
10 Nov 2023 | 4.3300 | 4.4100 | 4.2100 | 4.2500 | 4.2500 | 127,700 |
09 Nov 2023 | 4.2000 | 4.3700 | 4.2000 | 4.2800 | 4.2800 | 51,200 |
08 Nov 2023 | 4.5300 | 4.5700 | 4.3000 | 4.3600 | 4.3600 | 45,000 |
07 Nov 2023 | 4.4300 | 4.5100 | 4.4200 | 4.4800 | 4.4800 | 46,200 |
06 Nov 2023 | 4.5900 | 4.5900 | 4.4300 | 4.4500 | 4.4500 | 52,800 |
03 Nov 2023 | 4.4300 | 4.5700 | 4.4200 | 4.5500 | 4.5500 | 53,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |