Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 14.32 | 15.69 | 14.06 | 14.67 | 14.67 | 13,461,067 |
20 May 2024 | 12.95 | 14.80 | 12.68 | 14.79 | 14.79 | 14,221,700 |
17 May 2024 | 14.35 | 14.38 | 12.95 | 13.01 | 13.01 | 13,906,500 |
16 May 2024 | 12.31 | 14.80 | 12.03 | 14.40 | 14.40 | 24,873,500 |
15 May 2024 | 13.18 | 13.71 | 11.31 | 12.90 | 12.90 | 26,671,800 |
14 May 2024 | 13.40 | 15.00 | 12.56 | 13.48 | 13.48 | 56,549,400 |
13 May 2024 | 9.69 | 13.97 | 9.52 | 13.11 | 13.11 | 123,507,800 |
10 May 2024 | 10.02 | 11.00 | 8.61 | 8.88 | 8.88 | 170,872,000 |
09 May 2024 | 4.48 | 4.56 | 4.43 | 4.47 | 4.47 | 4,533,200 |
08 May 2024 | 4.54 | 4.56 | 4.43 | 4.47 | 4.47 | 3,080,400 |
07 May 2024 | 4.94 | 4.94 | 4.47 | 4.61 | 4.61 | 5,271,300 |
06 May 2024 | 4.93 | 5.05 | 4.72 | 4.76 | 4.76 | 4,846,200 |
03 May 2024 | 4.84 | 4.94 | 4.69 | 4.93 | 4.93 | 4,668,300 |
02 May 2024 | 4.69 | 4.78 | 4.60 | 4.71 | 4.71 | 3,689,700 |
01 May 2024 | 4.30 | 4.80 | 4.29 | 4.67 | 4.67 | 5,460,600 |
30 Apr 2024 | 4.27 | 4.48 | 4.25 | 4.33 | 4.33 | 4,280,900 |
29 Apr 2024 | 4.14 | 4.32 | 4.10 | 4.29 | 4.29 | 3,900,500 |
26 Apr 2024 | 3.97 | 4.13 | 3.92 | 4.09 | 4.09 | 3,021,800 |
25 Apr 2024 | 4.09 | 4.12 | 3.90 | 3.95 | 3.95 | 3,380,700 |
24 Apr 2024 | 4.26 | 4.26 | 4.10 | 4.15 | 4.15 | 3,000,800 |
23 Apr 2024 | 4.09 | 4.36 | 4.08 | 4.19 | 4.19 | 3,600,700 |
22 Apr 2024 | 3.99 | 4.13 | 3.91 | 4.07 | 4.07 | 2,302,000 |
19 Apr 2024 | 3.89 | 4.02 | 3.86 | 3.97 | 3.97 | 2,906,700 |
18 Apr 2024 | 3.89 | 3.99 | 3.81 | 3.89 | 3.89 | 2,862,000 |
17 Apr 2024 | 4.00 | 4.05 | 3.88 | 3.89 | 3.89 | 3,723,800 |
16 Apr 2024 | 4.07 | 4.11 | 3.95 | 3.99 | 3.99 | 3,719,400 |
15 Apr 2024 | 4.42 | 4.43 | 4.10 | 4.12 | 4.12 | 5,326,700 |
12 Apr 2024 | 4.30 | 4.48 | 4.24 | 4.28 | 4.28 | 3,998,500 |
11 Apr 2024 | 4.34 | 4.36 | 4.23 | 4.30 | 4.30 | 3,008,000 |
10 Apr 2024 | 4.35 | 4.35 | 4.22 | 4.26 | 4.26 | 5,292,400 |
09 Apr 2024 | 4.42 | 4.65 | 4.39 | 4.42 | 4.42 | 3,639,600 |
08 Apr 2024 | 4.42 | 4.48 | 4.36 | 4.43 | 4.43 | 2,050,600 |
05 Apr 2024 | 4.39 | 4.54 | 4.32 | 4.42 | 4.42 | 3,542,200 |
04 Apr 2024 | 4.55 | 4.75 | 4.44 | 4.44 | 4.44 | 4,319,200 |
03 Apr 2024 | 4.49 | 4.58 | 4.38 | 4.54 | 4.54 | 3,550,600 |
02 Apr 2024 | 4.81 | 4.81 | 4.46 | 4.53 | 4.53 | 4,451,300 |
01 Apr 2024 | 4.82 | 4.85 | 4.61 | 4.65 | 4.65 | 4,384,200 |
28 Mar 2024 | 4.84 | 4.95 | 4.76 | 4.78 | 4.78 | 3,616,400 |
27 Mar 2024 | 4.73 | 4.85 | 4.68 | 4.85 | 4.85 | 3,836,400 |
26 Mar 2024 | 4.89 | 4.92 | 4.70 | 4.71 | 4.71 | 5,216,900 |
25 Mar 2024 | 4.68 | 4.91 | 4.66 | 4.81 | 4.81 | 3,588,100 |
22 Mar 2024 | 4.69 | 4.77 | 4.63 | 4.70 | 4.70 | 2,791,100 |
21 Mar 2024 | 4.86 | 5.07 | 4.71 | 4.72 | 4.72 | 3,968,500 |
20 Mar 2024 | 4.95 | 4.95 | 4.64 | 4.83 | 4.83 | 7,352,200 |
19 Mar 2024 | 5.07 | 5.16 | 4.92 | 4.94 | 4.94 | 4,024,300 |
18 Mar 2024 | 5.24 | 5.37 | 5.10 | 5.14 | 5.14 | 3,160,200 |
15 Mar 2024 | 4.97 | 5.40 | 4.91 | 5.29 | 5.29 | 8,808,900 |
14 Mar 2024 | 5.20 | 5.27 | 4.92 | 4.98 | 4.98 | 5,180,800 |
13 Mar 2024 | 5.05 | 5.29 | 4.99 | 5.25 | 5.25 | 5,140,600 |
12 Mar 2024 | 5.16 | 5.22 | 4.98 | 5.06 | 5.06 | 4,058,700 |
11 Mar 2024 | 5.45 | 5.62 | 5.12 | 5.13 | 5.13 | 5,836,000 |
08 Mar 2024 | 5.68 | 5.98 | 5.43 | 5.45 | 5.45 | 8,234,300 |
07 Mar 2024 | 5.67 | 5.83 | 5.56 | 5.61 | 5.61 | 5,944,000 |
06 Mar 2024 | 5.65 | 5.81 | 5.41 | 5.61 | 5.61 | 7,714,700 |
05 Mar 2024 | 5.37 | 6.00 | 5.34 | 5.57 | 5.57 | 13,751,700 |
04 Mar 2024 | 5.44 | 5.58 | 5.10 | 5.49 | 5.49 | 8,916,200 |
01 Mar 2024 | 5.09 | 5.50 | 4.76 | 5.39 | 5.39 | 14,756,000 |
29 Feb 2024 | 4.40 | 5.11 | 4.38 | 4.94 | 4.94 | 18,992,800 |
28 Feb 2024 | 4.64 | 4.70 | 4.23 | 4.41 | 4.41 | 32,269,300 |
27 Feb 2024 | 5.61 | 6.05 | 5.53 | 6.02 | 6.02 | 16,386,700 |
26 Feb 2024 | 5.41 | 5.73 | 5.28 | 5.50 | 5.50 | 15,167,700 |
23 Feb 2024 | 5.06 | 5.46 | 4.91 | 5.29 | 5.29 | 18,647,900 |
22 Feb 2024 | 4.46 | 5.46 | 4.38 | 4.88 | 4.88 | 41,467,700 |
21 Feb 2024 | 4.13 | 4.22 | 3.92 | 3.98 | 3.98 | 4,851,400 |
20 Feb 2024 | 4.16 | 4.23 | 4.08 | 4.13 | 4.13 | 3,396,900 |
16 Feb 2024 | 4.22 | 4.31 | 4.11 | 4.16 | 4.16 | 4,122,200 |
15 Feb 2024 | 4.11 | 4.35 | 4.07 | 4.30 | 4.30 | 6,628,400 |
14 Feb 2024 | 3.97 | 4.15 | 3.87 | 4.10 | 4.10 | 7,064,400 |
13 Feb 2024 | 4.03 | 4.04 | 3.81 | 3.90 | 3.90 | 8,270,200 |
12 Feb 2024 | 4.09 | 4.34 | 4.00 | 4.15 | 4.15 | 8,241,100 |
09 Feb 2024 | 3.83 | 4.14 | 3.74 | 4.03 | 4.03 | 8,227,200 |
08 Feb 2024 | 3.68 | 3.80 | 3.60 | 3.79 | 3.79 | 4,688,300 |
07 Feb 2024 | 3.93 | 3.93 | 3.75 | 3.78 | 3.78 | 5,180,400 |
06 Feb 2024 | 3.77 | 3.95 | 3.70 | 3.93 | 3.93 | 4,633,900 |
05 Feb 2024 | 3.83 | 3.86 | 3.53 | 3.76 | 3.76 | 8,981,800 |
02 Feb 2024 | 4.01 | 4.02 | 3.82 | 3.93 | 3.93 | 8,278,900 |
01 Feb 2024 | 4.05 | 4.09 | 3.99 | 4.02 | 4.02 | 5,146,400 |
31 Jan 2024 | 4.01 | 4.24 | 3.95 | 4.00 | 4.00 | 9,126,000 |
30 Jan 2024 | 4.18 | 4.22 | 4.02 | 4.03 | 4.03 | 5,645,300 |
29 Jan 2024 | 4.07 | 4.20 | 4.01 | 4.19 | 4.19 | 5,711,300 |
26 Jan 2024 | 4.17 | 4.23 | 3.98 | 4.06 | 4.06 | 5,223,800 |
25 Jan 2024 | 4.07 | 4.18 | 4.04 | 4.10 | 4.10 | 5,646,100 |
24 Jan 2024 | 4.32 | 4.35 | 4.02 | 4.05 | 4.05 | 7,267,500 |
23 Jan 2024 | 4.32 | 4.36 | 4.12 | 4.26 | 4.26 | 5,181,700 |
22 Jan 2024 | 4.06 | 4.29 | 4.02 | 4.18 | 4.18 | 6,625,400 |
19 Jan 2024 | 4.11 | 4.12 | 3.99 | 4.05 | 4.05 | 5,736,400 |
18 Jan 2024 | 4.11 | 4.15 | 4.01 | 4.11 | 4.11 | 6,797,400 |
17 Jan 2024 | 4.22 | 4.25 | 4.15 | 4.21 | 4.21 | 6,091,600 |
16 Jan 2024 | 4.43 | 4.48 | 4.28 | 4.34 | 4.34 | 7,265,500 |
12 Jan 2024 | 4.56 | 4.73 | 4.53 | 4.58 | 4.58 | 6,276,600 |
11 Jan 2024 | 4.80 | 4.81 | 4.55 | 4.56 | 4.56 | 8,349,100 |
10 Jan 2024 | 4.87 | 4.92 | 4.70 | 4.84 | 4.84 | 8,816,800 |
09 Jan 2024 | 5.10 | 5.10 | 4.63 | 4.81 | 4.81 | 15,527,000 |
08 Jan 2024 | 4.96 | 5.19 | 4.88 | 5.15 | 5.15 | 8,989,100 |
05 Jan 2024 | 5.02 | 5.11 | 4.86 | 5.00 | 5.00 | 7,701,900 |
04 Jan 2024 | 4.91 | 5.20 | 4.81 | 5.16 | 5.16 | 9,809,600 |
03 Jan 2024 | 5.00 | 5.00 | 4.78 | 4.89 | 4.89 | 14,051,700 |
02 Jan 2024 | 4.82 | 5.34 | 4.77 | 5.03 | 5.03 | 13,939,800 |
29 Dec 2023 | 4.90 | 5.02 | 4.80 | 4.80 | 4.80 | 7,145,600 |
28 Dec 2023 | 4.95 | 5.02 | 4.84 | 4.91 | 4.91 | 7,460,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |