Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.0000 | 5.0500 | 4.8700 | 4.9650 | 4.9650 | 31,083 |
02 May 2024 | 5.0900 | 5.1700 | 5.0900 | 5.1700 | 5.1700 | 1,800 |
01 May 2024 | 5.0300 | 5.1800 | 5.0300 | 5.1800 | 5.1800 | 700 |
30 Apr 2024 | 5.1500 | 5.1500 | 5.0800 | 5.1500 | 5.1500 | 3,600 |
29 Apr 2024 | 4.8400 | 5.0400 | 4.8400 | 5.0300 | 5.0300 | 2,600 |
26 Apr 2024 | 5.0400 | 5.2200 | 5.0400 | 5.2200 | 5.2200 | 500 |
25 Apr 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 1,400 |
24 Apr 2024 | 5.0200 | 5.1400 | 4.8500 | 5.1400 | 5.1400 | 1,300 |
23 Apr 2024 | 5.0700 | 5.0700 | 5.0000 | 5.0000 | 5.0000 | 400 |
22 Apr 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 30,200 |
19 Apr 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 900 |
18 Apr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
17 Apr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
16 Apr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5,500 |
15 Apr 2024 | 5.1700 | 5.1700 | 4.9600 | 5.1500 | 5.1500 | 900 |
12 Apr 2024 | 4.9500 | 5.0600 | 4.9500 | 4.9500 | 4.9500 | 1,600 |
11 Apr 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 500 |
10 Apr 2024 | 4.9500 | 4.9600 | 4.9500 | 4.9600 | 4.9600 | 700 |
09 Apr 2024 | 4.9000 | 5.1800 | 4.9000 | 5.1800 | 5.1800 | 1,800 |
08 Apr 2024 | 4.9000 | 5.0500 | 4.9000 | 5.0500 | 5.0500 | 1,000 |
05 Apr 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 400 |
04 Apr 2024 | 4.9700 | 5.0100 | 4.9700 | 4.9900 | 4.9900 | 3,700 |
03 Apr 2024 | 4.8500 | 5.0700 | 4.8500 | 5.0700 | 5.0700 | 4,500 |
02 Apr 2024 | 5.0300 | 5.1700 | 4.8800 | 4.8800 | 4.8800 | 2,300 |
01 Apr 2024 | 5.0400 | 5.1400 | 5.0000 | 5.1400 | 5.1400 | 6,400 |
28 Mar 2024 | 4.9100 | 4.9700 | 4.9000 | 4.9700 | 4.9700 | 7,800 |
27 Mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 900 |
26 Mar 2024 | 4.9500 | 5.0900 | 4.9500 | 5.0900 | 5.0900 | 700 |
25 Mar 2024 | 5.1400 | 5.1400 | 4.8700 | 5.0100 | 5.0100 | 900 |
22 Mar 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
21 Mar 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 2,300 |
20 Mar 2024 | 4.8600 | 5.1800 | 4.8600 | 5.1800 | 5.1800 | 800 |
19 Mar 2024 | 5.0200 | 5.1800 | 5.0200 | 5.1800 | 5.1800 | 3,300 |
18 Mar 2024 | 4.7800 | 5.2000 | 4.7800 | 4.9700 | 4.9700 | 2,900 |
15 Mar 2024 | 5.2700 | 5.2700 | 5.1400 | 5.1400 | 5.1400 | 400 |
14 Mar 2024 | 5.0500 | 5.2300 | 5.0500 | 5.2300 | 5.2300 | 1,300 |
13 Mar 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 4,800 |
12 Mar 2024 | 5.2800 | 5.2800 | 5.0900 | 5.0900 | 5.0900 | 3,100 |
11 Mar 2024 | 5.1000 | 5.1800 | 5.1000 | 5.1800 | 5.1800 | 1,000 |
08 Mar 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 300 |
07 Mar 2024 | 5.0000 | 5.1600 | 5.0000 | 5.1600 | 5.1600 | 1,400 |
06 Mar 2024 | 5.2400 | 5.2800 | 5.2400 | 5.2800 | 5.2800 | 4,400 |
05 Mar 2024 | 4.8400 | 5.2500 | 4.8400 | 5.2500 | 5.2500 | 700 |
04 Mar 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 400 |
01 Mar 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0200 | 5.0200 | 1,000 |
29 Feb 2024 | 5.0400 | 5.0400 | 5.0100 | 5.0100 | 5.0100 | 400 |
28 Feb 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 700 |
27 Feb 2024 | 5.2000 | 5.2900 | 5.1800 | 5.1800 | 5.1800 | 800 |
26 Feb 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 2,400 |
23 Feb 2024 | 5.2900 | 5.2900 | 5.2400 | 5.2400 | 5.2400 | 3,300 |
22 Feb 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 300 |
21 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 1,100 |
20 Feb 2024 | 5.3600 | 5.4200 | 5.3600 | 5.4200 | 5.4200 | 1,600 |
16 Feb 2024 | 5.3700 | 5.4900 | 5.3700 | 5.3700 | 5.3700 | 2,800 |
15 Feb 2024 | 5.3200 | 5.4000 | 5.3200 | 5.4000 | 5.4000 | 26,500 |
14 Feb 2024 | 5.4000 | 5.4000 | 5.3700 | 5.3700 | 5.3700 | 900 |
13 Feb 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 500 |
12 Feb 2024 | 5.3800 | 5.3800 | 5.3300 | 5.3300 | 5.3300 | 1,600 |
09 Feb 2024 | 5.1800 | 5.4000 | 5.1800 | 5.3000 | 5.3000 | 25,300 |
08 Feb 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 7,600 |
07 Feb 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 900 |
06 Feb 2024 | 5.1700 | 5.2100 | 5.1700 | 5.2100 | 5.2100 | 1,200 |
05 Feb 2024 | 5.0800 | 5.1900 | 5.0800 | 5.1900 | 5.1900 | 2,200 |
02 Feb 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
01 Feb 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 200 |
31 Jan 2024 | 5.2300 | 5.2300 | 5.1400 | 5.2000 | 5.2000 | 2,000 |
30 Jan 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
29 Jan 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 700 |
26 Jan 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 1,800 |
25 Jan 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 1,000 |
24 Jan 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 400 |
23 Jan 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 200 |
22 Jan 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 1,100 |
19 Jan 2024 | 5.2200 | 5.2600 | 5.1800 | 5.1800 | 5.1800 | 1,600 |
18 Jan 2024 | 5.2600 | 5.3500 | 5.2600 | 5.3500 | 5.3500 | 1,100 |
17 Jan 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 300 |
16 Jan 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 400 |
12 Jan 2024 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | - |
11 Jan 2024 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 1,000 |
10 Jan 2024 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | - |
09 Jan 2024 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 200 |
08 Jan 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 200 |
05 Jan 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 400 |
04 Jan 2024 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 300 |
03 Jan 2024 | 5.4500 | 5.4600 | 5.4100 | 5.4600 | 5.4600 | 5,100 |
02 Jan 2024 | 5.3600 | 5.3600 | 5.1100 | 5.1100 | 5.1100 | 5,700 |
29 Dec 2023 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
28 Dec 2023 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
27 Dec 2023 | 5.2400 | 5.3500 | 5.2400 | 5.3500 | 5.3500 | 1,400 |
26 Dec 2023 | 5.4400 | 5.5100 | 5.3000 | 5.5100 | 5.5100 | 4,100 |
22 Dec 2023 | 5.1900 | 5.3700 | 5.1900 | 5.3500 | 5.3500 | 4,000 |
21 Dec 2023 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 200 |
20 Dec 2023 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | 5.2000 | 500 |
19 Dec 2023 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 300 |
18 Dec 2023 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 500 |
15 Dec 2023 | 5.3800 | 5.4500 | 5.3000 | 5.4500 | 5.4500 | 4,400 |
14 Dec 2023 | 5.4700 | 5.5900 | 5.4400 | 5.5500 | 5.5500 | 14,600 |
13 Dec 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
12 Dec 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
11 Dec 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |