Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 5.2600 | 5.2980 | 4.9450 | 4.9500 | 4.9500 | 136,900 |
09 May 2024 | 4.8200 | 5.2000 | 4.7700 | 5.2000 | 5.2000 | 322,500 |
08 May 2024 | 4.7600 | 4.9000 | 4.6900 | 4.7600 | 4.7600 | 148,500 |
07 May 2024 | 4.7600 | 4.8600 | 4.7400 | 4.8300 | 4.8300 | 95,700 |
06 May 2024 | 4.7900 | 4.8870 | 4.7710 | 4.8100 | 4.8100 | 134,500 |
03 May 2024 | 4.8400 | 4.8400 | 4.6300 | 4.6600 | 4.6600 | 172,800 |
02 May 2024 | 4.9300 | 4.9300 | 4.7000 | 4.7400 | 4.7400 | 262,400 |
01 May 2024 | 4.7700 | 5.1000 | 4.7300 | 4.9300 | 4.9300 | 304,900 |
30 Apr 2024 | 4.8900 | 4.9000 | 4.7100 | 4.7400 | 4.7400 | 214,000 |
29 Apr 2024 | 4.9700 | 5.0500 | 4.8000 | 5.0300 | 5.0300 | 130,100 |
26 Apr 2024 | 4.7200 | 4.9400 | 4.6900 | 4.9300 | 4.9300 | 202,800 |
25 Apr 2024 | 4.6200 | 4.7250 | 4.5100 | 4.6800 | 4.6800 | 219,500 |
24 Apr 2024 | 4.7700 | 4.7900 | 4.6200 | 4.6400 | 4.6400 | 148,900 |
23 Apr 2024 | 4.4800 | 4.8100 | 4.4100 | 4.7800 | 4.7800 | 223,900 |
22 Apr 2024 | 4.6400 | 4.6400 | 4.3800 | 4.4900 | 4.4900 | 283,600 |
19 Apr 2024 | 4.6200 | 4.7500 | 4.6100 | 4.6400 | 4.6400 | 217,100 |
18 Apr 2024 | 4.6600 | 4.7900 | 4.6400 | 4.6700 | 4.6700 | 178,500 |
17 Apr 2024 | 4.7500 | 4.8100 | 4.5800 | 4.6700 | 4.6700 | 198,400 |
16 Apr 2024 | 4.6000 | 4.7400 | 4.5250 | 4.7000 | 4.7000 | 219,700 |
15 Apr 2024 | 4.7000 | 4.7000 | 4.4900 | 4.6300 | 4.6300 | 217,600 |
12 Apr 2024 | 4.9000 | 5.1200 | 4.5900 | 4.6600 | 4.6600 | 526,000 |
11 Apr 2024 | 4.7100 | 4.7650 | 4.6010 | 4.7400 | 4.7400 | 218,000 |
10 Apr 2024 | 4.6900 | 4.7500 | 4.5800 | 4.7100 | 4.7100 | 275,800 |
09 Apr 2024 | 4.7700 | 4.8400 | 4.6900 | 4.7900 | 4.7900 | 393,700 |
08 Apr 2024 | 4.7500 | 4.8200 | 4.5700 | 4.6300 | 4.6300 | 280,400 |
05 Apr 2024 | 4.6200 | 4.7800 | 4.5500 | 4.7300 | 4.7300 | 109,700 |
04 Apr 2024 | 4.8500 | 4.8600 | 4.6100 | 4.6100 | 4.6100 | 154,500 |
03 Apr 2024 | 4.6800 | 4.8600 | 4.6000 | 4.8500 | 4.8500 | 314,700 |
02 Apr 2024 | 4.6300 | 4.6800 | 4.5800 | 4.6800 | 4.6800 | 114,600 |
01 Apr 2024 | 4.7000 | 4.8400 | 4.5700 | 4.6600 | 4.6600 | 191,700 |
28 Mar 2024 | 4.4600 | 4.7500 | 4.4200 | 4.6200 | 4.6200 | 243,700 |
27 Mar 2024 | 4.2300 | 4.4700 | 4.2300 | 4.4500 | 4.4500 | 162,900 |
26 Mar 2024 | 4.4400 | 4.4600 | 4.2400 | 4.2400 | 4.2400 | 99,300 |
25 Mar 2024 | 4.3400 | 4.4800 | 4.3000 | 4.3300 | 4.3300 | 139,100 |
22 Mar 2024 | 4.4300 | 4.4600 | 4.2850 | 4.3700 | 4.3700 | 74,900 |
21 Mar 2024 | 4.6000 | 4.6200 | 4.4000 | 4.4200 | 4.4200 | 120,800 |
20 Mar 2024 | 4.1200 | 4.4720 | 4.1100 | 4.4400 | 4.4400 | 104,100 |
19 Mar 2024 | 4.2600 | 4.2600 | 4.1400 | 4.1600 | 4.1600 | 90,000 |
18 Mar 2024 | 4.4900 | 4.5100 | 4.2600 | 4.2900 | 4.2900 | 117,400 |
15 Mar 2024 | 4.4400 | 4.5300 | 4.3700 | 4.4500 | 4.4500 | 133,800 |
14 Mar 2024 | 4.4700 | 4.4700 | 4.2800 | 4.4100 | 4.4100 | 151,600 |
13 Mar 2024 | 4.4200 | 4.6500 | 4.3900 | 4.5000 | 4.5000 | 245,100 |
12 Mar 2024 | 4.5000 | 4.5000 | 4.2500 | 4.4000 | 4.4000 | 248,800 |
11 Mar 2024 | 4.3500 | 4.5700 | 4.3500 | 4.5100 | 4.5100 | 319,000 |
08 Mar 2024 | 4.5600 | 4.6100 | 4.4100 | 4.4100 | 4.4100 | 191,900 |
07 Mar 2024 | 4.5500 | 4.5900 | 4.4700 | 4.5500 | 4.5500 | 161,400 |
06 Mar 2024 | 4.1700 | 4.5200 | 4.1700 | 4.4800 | 4.4800 | 313,200 |
05 Mar 2024 | 4.0800 | 4.2200 | 4.0400 | 4.2200 | 4.2200 | 165,300 |
04 Mar 2024 | 4.1100 | 4.1100 | 3.9000 | 4.0200 | 4.0200 | 186,100 |
01 Mar 2024 | 3.6900 | 4.0250 | 3.5900 | 4.0200 | 4.0200 | 426,600 |
29 Feb 2024 | 3.5500 | 3.6600 | 3.5000 | 3.6600 | 3.6600 | 335,600 |
28 Feb 2024 | 3.4900 | 3.5500 | 3.4400 | 3.5100 | 3.5100 | 117,000 |
27 Feb 2024 | 3.4300 | 3.5100 | 3.2900 | 3.4900 | 3.4900 | 254,400 |
26 Feb 2024 | 3.5200 | 3.5200 | 3.3700 | 3.4100 | 3.4100 | 204,900 |
23 Feb 2024 | 3.4300 | 3.5500 | 3.3800 | 3.5300 | 3.5300 | 229,300 |
22 Feb 2024 | 3.5900 | 3.5900 | 3.4000 | 3.4800 | 3.4800 | 145,900 |
21 Feb 2024 | 3.7100 | 3.7300 | 3.5000 | 3.5700 | 3.5700 | 153,100 |
20 Feb 2024 | 3.8500 | 3.8500 | 3.5800 | 3.7000 | 3.7000 | 190,800 |
16 Feb 2024 | 3.8000 | 3.8400 | 3.7100 | 3.8200 | 3.8200 | 111,100 |
15 Feb 2024 | 3.8000 | 3.8900 | 3.7100 | 3.8000 | 3.8000 | 171,500 |
14 Feb 2024 | 4.0000 | 4.0000 | 3.7000 | 3.7100 | 3.7100 | 317,800 |
13 Feb 2024 | 4.2200 | 4.2200 | 3.9270 | 4.0000 | 4.0000 | 206,800 |
12 Feb 2024 | 4.2100 | 4.3100 | 4.2100 | 4.2900 | 4.2900 | 57,200 |
09 Feb 2024 | 4.2900 | 4.3600 | 4.1700 | 4.2100 | 4.2100 | 97,000 |
08 Feb 2024 | 4.3500 | 4.4000 | 4.2700 | 4.3500 | 4.3500 | 90,600 |
07 Feb 2024 | 4.3200 | 4.3600 | 4.2600 | 4.3300 | 4.3300 | 66,800 |
06 Feb 2024 | 4.5300 | 4.5900 | 4.3700 | 4.3900 | 4.3900 | 72,400 |
05 Feb 2024 | 4.4600 | 4.5700 | 4.4000 | 4.5600 | 4.5600 | 84,200 |
02 Feb 2024 | 4.6500 | 4.6500 | 4.4100 | 4.6100 | 4.6100 | 124,200 |
01 Feb 2024 | 4.6000 | 4.7800 | 4.4400 | 4.7500 | 4.7500 | 108,000 |
31 Jan 2024 | 4.8400 | 4.9500 | 4.5500 | 4.5600 | 4.5600 | 274,800 |
30 Jan 2024 | 4.7100 | 4.8600 | 4.5700 | 4.8600 | 4.8600 | 250,300 |
29 Jan 2024 | 4.2100 | 4.7400 | 4.1800 | 4.7000 | 4.7000 | 384,100 |
26 Jan 2024 | 4.2000 | 4.2400 | 4.1400 | 4.2100 | 4.2100 | 197,800 |
25 Jan 2024 | 4.2600 | 4.2600 | 4.1000 | 4.2100 | 4.2100 | 188,300 |
24 Jan 2024 | 4.2500 | 4.3700 | 4.0100 | 4.2200 | 4.2200 | 177,000 |
23 Jan 2024 | 4.0500 | 4.2300 | 4.0500 | 4.2200 | 4.2200 | 121,500 |
22 Jan 2024 | 4.0000 | 4.0850 | 3.9850 | 4.0600 | 4.0600 | 107,700 |
19 Jan 2024 | 4.0500 | 4.0890 | 3.9000 | 4.0700 | 4.0700 | 216,700 |
18 Jan 2024 | 4.1500 | 4.1500 | 3.9700 | 4.0100 | 4.0100 | 161,300 |
17 Jan 2024 | 4.2000 | 4.2000 | 4.0800 | 4.1500 | 4.1500 | 217,600 |
16 Jan 2024 | 4.3200 | 4.3200 | 4.1400 | 4.2100 | 4.2100 | 118,900 |
12 Jan 2024 | 4.2500 | 4.4400 | 4.2400 | 4.3300 | 4.3300 | 101,100 |
11 Jan 2024 | 4.1500 | 4.2200 | 4.0300 | 4.1300 | 4.1300 | 194,600 |
10 Jan 2024 | 4.2200 | 4.2990 | 4.1300 | 4.1900 | 4.1900 | 150,500 |
09 Jan 2024 | 4.4200 | 4.4200 | 4.2500 | 4.2600 | 4.2600 | 109,700 |
08 Jan 2024 | 4.4000 | 4.4400 | 4.3200 | 4.4100 | 4.4100 | 156,800 |
05 Jan 2024 | 4.3500 | 4.4400 | 4.2800 | 4.3600 | 4.3600 | 123,500 |
04 Jan 2024 | 4.5900 | 4.5900 | 4.3500 | 4.3700 | 4.3700 | 192,700 |
03 Jan 2024 | 4.6000 | 4.6200 | 4.5000 | 4.5200 | 4.5200 | 183,800 |
02 Jan 2024 | 4.9500 | 4.9500 | 4.6900 | 4.7500 | 4.7500 | 145,100 |
29 Dec 2023 | 4.9400 | 5.0200 | 4.8420 | 4.8800 | 4.8800 | 153,000 |
28 Dec 2023 | 5.1600 | 5.2000 | 4.9800 | 5.0100 | 5.0100 | 171,600 |
27 Dec 2023 | 5.2000 | 5.2000 | 5.0200 | 5.1600 | 5.1600 | 167,400 |
26 Dec 2023 | 4.9500 | 5.1800 | 4.9500 | 5.1700 | 5.1700 | 88,700 |
22 Dec 2023 | 5.0900 | 5.2000 | 4.9000 | 4.9200 | 4.9200 | 141,600 |
21 Dec 2023 | 4.9500 | 4.9500 | 4.8100 | 4.9400 | 4.9400 | 187,900 |
20 Dec 2023 | 4.9400 | 5.0200 | 4.8000 | 4.8200 | 4.8200 | 160,500 |
19 Dec 2023 | 4.6600 | 4.8600 | 4.5700 | 4.8600 | 4.8600 | 282,300 |
18 Dec 2023 | 4.6350 | 4.7500 | 4.4600 | 4.5400 | 4.5400 | 288,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |