Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 3.7600 | 3.8700 | 3.6800 | 3.8000 | 3.8000 | 119,700 |
21 May 2024 | 3.7500 | 3.8900 | 3.6100 | 3.7500 | 3.7500 | 237,700 |
20 May 2024 | 4.1000 | 4.1100 | 3.7300 | 3.7500 | 3.7500 | 124,800 |
17 May 2024 | 4.0500 | 4.2500 | 3.9500 | 4.0000 | 4.0000 | 182,200 |
16 May 2024 | 4.6100 | 4.6800 | 3.9600 | 4.0000 | 4.0000 | 255,900 |
15 May 2024 | 5.8400 | 5.8400 | 4.4500 | 4.5300 | 4.5300 | 190,800 |
14 May 2024 | 6.0600 | 6.2300 | 5.8300 | 5.9500 | 5.9500 | 52,000 |
13 May 2024 | 5.9000 | 6.3500 | 5.9000 | 6.0700 | 6.0700 | 55,700 |
10 May 2024 | 5.4700 | 6.0000 | 5.4700 | 5.9400 | 5.9400 | 98,100 |
09 May 2024 | 5.0800 | 5.5800 | 5.0400 | 5.4700 | 5.4700 | 76,900 |
08 May 2024 | 5.7000 | 5.7000 | 5.0800 | 5.1300 | 5.1300 | 81,100 |
07 May 2024 | 5.9900 | 6.0700 | 5.6500 | 5.6500 | 5.6500 | 48,300 |
06 May 2024 | 6.1600 | 6.3000 | 5.8200 | 6.0000 | 6.0000 | 54,500 |
03 May 2024 | 6.1100 | 6.3000 | 6.0100 | 6.1500 | 6.1500 | 34,300 |
02 May 2024 | 6.0600 | 6.2000 | 5.7600 | 5.9500 | 5.9500 | 71,000 |
01 May 2024 | 5.9600 | 6.4100 | 5.8000 | 5.9800 | 5.9800 | 58,900 |
30 Apr 2024 | 6.3300 | 6.3300 | 5.8900 | 5.9000 | 5.9000 | 45,600 |
29 Apr 2024 | 6.4800 | 6.5200 | 6.1600 | 6.5200 | 6.5200 | 71,100 |
26 Apr 2024 | 6.6900 | 6.8400 | 6.3000 | 6.4200 | 6.4200 | 45,400 |
25 Apr 2024 | 6.8700 | 7.1100 | 6.3400 | 6.5600 | 6.5600 | 64,800 |
24 Apr 2024 | 7.0200 | 7.0800 | 6.9300 | 7.0200 | 7.0200 | 11,300 |
23 Apr 2024 | 6.9900 | 7.1500 | 6.8800 | 7.0100 | 7.0100 | 40,200 |
22 Apr 2024 | 6.8800 | 7.1000 | 6.8200 | 6.8300 | 6.8300 | 19,100 |
19 Apr 2024 | 7.2300 | 7.3400 | 6.8400 | 6.8900 | 6.8900 | 27,800 |
18 Apr 2024 | 7.1700 | 7.5100 | 7.1700 | 7.2800 | 7.2800 | 27,200 |
17 Apr 2024 | 7.4000 | 7.6100 | 7.1600 | 7.2000 | 7.2000 | 10,700 |
16 Apr 2024 | 7.3100 | 7.5200 | 7.3100 | 7.3700 | 7.3700 | 8,300 |
15 Apr 2024 | 7.9600 | 8.0300 | 7.2500 | 7.3100 | 7.3100 | 23,200 |
12 Apr 2024 | 8.0100 | 8.1900 | 7.9100 | 7.9100 | 7.9100 | 17,100 |
11 Apr 2024 | 8.1700 | 8.1700 | 8.0000 | 8.0300 | 8.0300 | 11,300 |
10 Apr 2024 | 8.0500 | 8.2200 | 7.9900 | 8.1900 | 8.1900 | 27,700 |
09 Apr 2024 | 8.0700 | 8.3600 | 8.0700 | 8.2100 | 8.2100 | 11,300 |
08 Apr 2024 | 8.2800 | 8.3700 | 8.0500 | 8.1000 | 8.1000 | 17,600 |
05 Apr 2024 | 8.1200 | 8.3600 | 8.1200 | 8.2900 | 8.2900 | 17,600 |
04 Apr 2024 | 8.3400 | 8.3800 | 8.0500 | 8.2000 | 8.2000 | 15,900 |
03 Apr 2024 | 8.0000 | 8.4000 | 8.0000 | 8.3100 | 8.3100 | 21,600 |
02 Apr 2024 | 7.9900 | 8.1300 | 7.9900 | 8.1200 | 8.1200 | 28,800 |
01 Apr 2024 | 8.1200 | 8.2700 | 8.0700 | 8.0700 | 8.0700 | 19,600 |
28 Mar 2024 | 8.2000 | 8.2200 | 8.0800 | 8.1600 | 8.1600 | 10,200 |
27 Mar 2024 | 8.0000 | 8.3400 | 8.0000 | 8.2600 | 8.2600 | 20,300 |
26 Mar 2024 | 7.9900 | 8.3600 | 7.9900 | 8.1800 | 8.1800 | 44,600 |
25 Mar 2024 | 7.9900 | 8.1500 | 7.9900 | 8.0300 | 8.0300 | 63,100 |
22 Mar 2024 | 8.3000 | 8.3000 | 7.9900 | 8.0100 | 8.0100 | 34,700 |
21 Mar 2024 | 8.1100 | 8.3900 | 7.9900 | 8.2600 | 8.2600 | 33,600 |
20 Mar 2024 | 8.2000 | 8.2000 | 7.9900 | 8.1700 | 8.1700 | 28,700 |
19 Mar 2024 | 8.2000 | 8.3800 | 8.1400 | 8.1800 | 8.1800 | 17,500 |
18 Mar 2024 | 8.0000 | 8.5200 | 7.9900 | 8.3400 | 8.3400 | 76,000 |
15 Mar 2024 | 7.9900 | 8.3100 | 7.9900 | 7.9900 | 7.9900 | 113,700 |
14 Mar 2024 | 8.2400 | 8.4600 | 8.0600 | 8.0600 | 8.0600 | 41,600 |
13 Mar 2024 | 8.0400 | 8.2700 | 7.8900 | 8.1400 | 8.1400 | 26,100 |
12 Mar 2024 | 7.5600 | 8.0700 | 7.5600 | 8.0000 | 8.0000 | 19,300 |
11 Mar 2024 | 8.1000 | 8.3400 | 7.5500 | 7.5500 | 7.5500 | 76,900 |
08 Mar 2024 | 7.9800 | 8.2000 | 7.9800 | 8.1700 | 8.1700 | 12,800 |
07 Mar 2024 | 7.7100 | 7.9900 | 7.6800 | 7.9000 | 7.9000 | 41,200 |
06 Mar 2024 | 8.0000 | 8.0000 | 7.7100 | 7.7100 | 7.7100 | 17,700 |
05 Mar 2024 | 8.1800 | 8.1900 | 7.7100 | 7.7100 | 7.7100 | 23,600 |
04 Mar 2024 | 8.2000 | 8.4000 | 8.0800 | 8.2800 | 8.2800 | 29,100 |
01 Mar 2024 | 8.6000 | 8.7800 | 8.2000 | 8.2200 | 8.2200 | 20,100 |
29 Feb 2024 | 8.6400 | 8.7800 | 8.5000 | 8.5000 | 8.5000 | 17,100 |
28 Feb 2024 | 8.9300 | 9.0000 | 8.4900 | 8.5700 | 8.5700 | 20,300 |
27 Feb 2024 | 9.2100 | 9.2100 | 8.8000 | 8.9600 | 8.9600 | 18,600 |
26 Feb 2024 | 8.2900 | 9.2200 | 8.2900 | 9.2100 | 9.2100 | 58,200 |
23 Feb 2024 | 8.5000 | 8.5700 | 8.2600 | 8.3800 | 8.3800 | 12,200 |
22 Feb 2024 | 8.5100 | 8.6900 | 8.5100 | 8.5700 | 8.5700 | 17,700 |
21 Feb 2024 | 8.3400 | 8.6100 | 8.1900 | 8.5500 | 8.5500 | 22,700 |
20 Feb 2024 | 8.7700 | 8.9200 | 8.3500 | 8.4800 | 8.4800 | 38,700 |
16 Feb 2024 | 9.1400 | 9.1800 | 8.8700 | 8.9100 | 8.9100 | 21,200 |
15 Feb 2024 | 8.6900 | 9.2200 | 8.6900 | 9.2000 | 9.2000 | 39,100 |
14 Feb 2024 | 8.2200 | 8.8800 | 8.0700 | 8.7700 | 8.7700 | 40,100 |
13 Feb 2024 | 8.4200 | 8.7500 | 8.1500 | 8.1800 | 8.1800 | 53,000 |
12 Feb 2024 | 8.9400 | 9.2400 | 8.5000 | 8.6700 | 8.6700 | 65,700 |
09 Feb 2024 | 8.4400 | 9.1000 | 8.3700 | 9.0000 | 9.0000 | 25,400 |
08 Feb 2024 | 8.2300 | 8.5000 | 8.2300 | 8.4900 | 8.4900 | 18,700 |
07 Feb 2024 | 8.6200 | 8.6200 | 8.2200 | 8.2300 | 8.2300 | 14,500 |
06 Feb 2024 | 8.5800 | 8.7300 | 8.2700 | 8.4800 | 8.4800 | 33,600 |
05 Feb 2024 | 8.0400 | 8.7800 | 8.0000 | 8.4900 | 8.4900 | 53,800 |
02 Feb 2024 | 8.3000 | 8.4800 | 8.1900 | 8.1900 | 8.1900 | 14,000 |
01 Feb 2024 | 8.4500 | 8.4600 | 8.0800 | 8.3300 | 8.3300 | 26,600 |
31 Jan 2024 | 8.8000 | 8.8000 | 8.3100 | 8.3500 | 8.3500 | 12,300 |
30 Jan 2024 | 8.9000 | 8.9800 | 8.6200 | 8.7400 | 8.7400 | 16,500 |
29 Jan 2024 | 8.6900 | 9.0700 | 8.6100 | 8.9500 | 8.9500 | 20,600 |
26 Jan 2024 | 8.5900 | 8.8300 | 8.5200 | 8.6900 | 8.6900 | 13,700 |
25 Jan 2024 | 8.5100 | 8.6300 | 8.2100 | 8.5800 | 8.5800 | 46,400 |
24 Jan 2024 | 8.6400 | 8.7800 | 8.3300 | 8.3500 | 8.3500 | 38,200 |
23 Jan 2024 | 8.7500 | 8.7600 | 8.5300 | 8.6300 | 8.6300 | 38,000 |
22 Jan 2024 | 8.4100 | 8.7000 | 8.4000 | 8.6200 | 8.6200 | 57,700 |
19 Jan 2024 | 8.9000 | 8.9000 | 8.5000 | 8.8000 | 8.8000 | 36,500 |
18 Jan 2024 | 8.5700 | 8.8600 | 8.5600 | 8.7800 | 8.7800 | 39,300 |
17 Jan 2024 | 8.2400 | 8.6800 | 8.0400 | 8.4400 | 8.4400 | 38,600 |
16 Jan 2024 | 8.2100 | 8.4100 | 7.8300 | 8.2800 | 8.2800 | 86,800 |
12 Jan 2024 | 8.8600 | 8.9300 | 8.2800 | 8.3400 | 8.3400 | 42,000 |
11 Jan 2024 | 9.5500 | 9.8800 | 8.5000 | 8.8000 | 8.8000 | 73,000 |
10 Jan 2024 | 10.9700 | 10.9700 | 9.2000 | 9.5100 | 9.5100 | 84,600 |
09 Jan 2024 | 10.9900 | 11.3100 | 10.5500 | 10.8500 | 10.8500 | 124,900 |
08 Jan 2024 | 9.5500 | 10.5500 | 9.5500 | 10.4700 | 10.4700 | 60,400 |
05 Jan 2024 | 9.6500 | 9.9400 | 9.4400 | 9.5100 | 9.5100 | 45,300 |
04 Jan 2024 | 10.0400 | 10.0400 | 9.5200 | 9.7300 | 9.7300 | 58,100 |
03 Jan 2024 | 10.2800 | 10.4100 | 9.8600 | 9.9300 | 9.9300 | 22,800 |
02 Jan 2024 | 10.6100 | 10.6100 | 10.4200 | 10.5100 | 10.5100 | 13,600 |
29 Dec 2023 | 10.8800 | 11.0000 | 10.4700 | 10.6800 | 10.6800 | 25,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |