Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 4.7700 | 4.7700 | 4.7460 | 4.7460 | 4.7460 | 10,866 |
22 May 2024 | 4.6250 | 4.6700 | 4.4420 | 4.6830 | 4.6830 | 24,186 |
21 May 2024 | 4.7010 | 4.6440 | 4.5040 | 4.5470 | 4.5470 | 23,754 |
20 May 2024 | 5.0850 | 5.0650 | 4.6760 | 4.7300 | 4.7300 | 71,522 |
17 May 2024 | 4.9325 | 5.0650 | 4.9700 | 5.1095 | 5.1095 | 8,116 |
16 May 2024 | 4.9470 | 4.9260 | 4.8420 | 4.8935 | 4.8935 | 10,023 |
15 May 2024 | 4.8990 | 5.0550 | 4.8660 | 4.9325 | 4.9325 | 23,610 |
14 May 2024 | 5.1375 | 5.2300 | 4.8160 | 4.8790 | 4.8790 | 58,571 |
13 May 2024 | 5.1775 | 5.4500 | 5.1200 | 5.2150 | 5.2150 | 33,958 |
10 May 2024 | 4.8430 | 5.0400 | 4.9080 | 4.9580 | 4.9580 | 56,087 |
09 May 2024 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | - |
08 May 2024 | 4.6580 | 4.8940 | 4.5060 | 4.7240 | 4.7240 | 19,427 |
07 May 2024 | 4.3950 | 4.7500 | 4.4900 | 4.7240 | 4.7240 | 31,956 |
03 May 2024 | 4.8080 | 4.8440 | 4.5720 | 4.7090 | 4.7090 | 38,545 |
02 May 2024 | 4.4710 | 4.4860 | 4.4860 | 4.7440 | 4.7440 | 31,740 |
01 May 2024 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | - |
30 Apr 2024 | 4.5430 | 4.5820 | 4.4960 | 4.4880 | 4.4880 | 38,683 |
29 Apr 2024 | 4.4820 | 4.6240 | 4.3260 | 4.4880 | 4.4880 | 85,279 |
26 Apr 2024 | 4.5660 | 4.5220 | 4.4696 | 4.5210 | 4.5210 | 176,543 |
25 Apr 2024 | 4.5980 | 4.6680 | 4.4980 | 4.5450 | 4.5450 | 56,522 |
24 Apr 2024 | 4.7480 | 4.6420 | 4.5020 | 4.5510 | 4.5510 | 121,578 |
23 Apr 2024 | 4.8100 | 4.7140 | 4.6200 | 4.6350 | 4.6350 | 99,905 |
22 Apr 2024 | 4.6460 | 4.7840 | 4.5589 | 4.7730 | 4.7730 | 223,019 |
19 Apr 2024 | 4.8020 | 4.8897 | 4.4460 | 4.6520 | 4.6520 | 95,174 |
18 Apr 2024 | 4.8240 | 4.8580 | 4.6440 | 4.7610 | 4.7610 | 226,174 |
17 Apr 2024 | 5.2500 | 5.1500 | 4.8497 | 4.8880 | 4.8880 | 74,375 |
16 Apr 2024 | 5.3025 | 5.5350 | 5.1150 | 5.1475 | 5.1475 | 226,644 |
15 Apr 2024 | 5.3475 | 5.5150 | 5.0800 | 5.4350 | 5.4350 | 51,162 |
12 Apr 2024 | 5.0885 | 5.2950 | 4.9880 | 5.2800 | 5.2800 | 603,690 |
11 Apr 2024 | 4.7280 | 4.9400 | 4.6669 | 4.9660 | 4.9660 | 223,284 |
10 Apr 2024 | 4.9725 | 5.0250 | 4.7800 | 4.8340 | 4.8340 | 104,874 |
09 Apr 2024 | 4.4840 | 4.9860 | 4.4660 | 4.9715 | 4.9715 | 739,771 |
08 Apr 2024 | 4.5960 | 4.6321 | 4.5000 | 4.5080 | 4.5080 | 276,390 |
05 Apr 2024 | 4.6030 | 4.6860 | 4.5780 | 4.6170 | 4.6170 | 411,311 |
04 Apr 2024 | 4.8260 | 4.8260 | 4.6140 | 4.7830 | 4.7830 | 762,646 |
03 Apr 2024 | 4.5570 | 4.8723 | 4.3020 | 4.7610 | 4.7610 | 816,672 |
02 Apr 2024 | 4.5370 | 4.7840 | 4.5000 | 4.5620 | 4.5620 | 440,972 |
28 Mar 2024 | 4.4430 | 4.4580 | 4.3800 | 4.3850 | 4.3850 | 21,296 |
27 Mar 2024 | 4.5600 | 4.7600 | 4.2963 | 4.3850 | 4.3850 | 200,273 |
26 Mar 2024 | 8.7775 | 9.5000 | 8.9500 | 9.4650 | 9.4650 | 53,937 |
25 Mar 2024 | 8.9375 | 9.0450 | 8.6650 | 8.7875 | 8.7875 | 74,135 |
22 Mar 2024 | 9.0850 | 9.5600 | 8.9150 | 9.2150 | 9.2150 | 91,896 |
21 Mar 2024 | 7.5025 | 9.0050 | 7.7100 | 9.0350 | 9.0350 | 194,007 |
20 Mar 2024 | 8.3525 | 8.2350 | 7.9000 | 7.9375 | 7.9375 | 94,695 |
19 Mar 2024 | 7.4950 | 8.2100 | 7.7250 | 8.1875 | 8.1875 | 58,174 |
18 Mar 2024 | 7.0800 | 7.4505 | 7.2650 | 7.3575 | 7.3575 | 36,119 |
15 Mar 2024 | 7.4150 | 7.2100 | 6.9650 | 7.1725 | 7.1725 | 1,348,123 |
14 Mar 2024 | 7.3525 | 7.5500 | 7.2550 | 7.2400 | 7.2400 | 10,838 |
13 Mar 2024 | 7.3925 | 7.3075 | 7.2200 | 7.2500 | 7.2500 | 21,851 |
12 Mar 2024 | 7.4800 | 7.5250 | 7.3443 | 7.2600 | 7.2600 | 11,351 |
11 Mar 2024 | 7.2600 | 7.3450 | 7.1950 | 7.1775 | 7.1775 | 8,907 |
08 Mar 2024 | 7.1575 | 7.3600 | 7.0800 | 7.3675 | 7.3675 | 43,147 |
07 Mar 2024 | 7.4250 | 7.3050 | 7.0900 | 7.2050 | 7.2050 | 28,207 |
06 Mar 2024 | 7.1575 | 7.3755 | 7.1950 | 7.3425 | 7.3425 | 55,154 |
05 Mar 2024 | 7.3075 | 7.3100 | 7.1950 | 7.2150 | 7.2150 | 104,279 |
04 Mar 2024 | 7.6500 | 7.3505 | 7.3500 | 7.3525 | 7.3525 | 2,774 |
01 Mar 2024 | 7.7475 | 7.7350 | 7.5000 | 7.6650 | 7.6650 | 69,766 |
29 Feb 2024 | 7.7275 | 7.7550 | 7.6750 | 7.6200 | 7.6200 | 17,671 |
28 Feb 2024 | 7.6200 | 7.7750 | 7.5100 | 7.7675 | 7.7675 | 139,616 |
27 Feb 2024 | 7.3025 | 7.4855 | 7.3150 | 7.5225 | 7.5225 | 10,174 |
26 Feb 2024 | 7.4400 | 7.2450 | 7.0942 | 7.1925 | 7.1925 | 30,716 |
23 Feb 2024 | 7.4550 | 7.4303 | 7.3050 | 7.3675 | 7.3675 | 38,445 |
22 Feb 2024 | 7.8500 | 7.5800 | 7.4500 | 7.4950 | 7.4950 | 55,088 |
21 Feb 2024 | 7.4600 | 7.9800 | 7.2950 | 7.7575 | 7.7575 | 134,204 |
20 Feb 2024 | 8.3325 | 8.4750 | 7.3550 | 7.5325 | 7.5325 | 486,839 |
19 Feb 2024 | 10.6950 | 10.6900 | 10.3496 | 10.3450 | 10.3450 | 43,075 |
16 Feb 2024 | 10.6350 | 10.8400 | 10.6000 | 10.7050 | 10.7050 | 41,647 |
15 Feb 2024 | 10.6350 | 10.7400 | 10.1100 | 10.3850 | 10.3850 | 101,885 |
14 Feb 2024 | 10.2175 | 10.7363 | 10.1200 | 10.7550 | 10.7550 | 32,266 |
13 Feb 2024 | 10.2650 | 10.6100 | 10.1200 | 10.0725 | 10.0725 | 36,745 |
12 Feb 2024 | 10.0625 | 10.3800 | 10.1700 | 10.2550 | 10.2550 | 29,615 |
09 Feb 2024 | 10.1700 | 10.2500 | 9.7500 | 9.8875 | 9.8875 | 287,649 |
08 Feb 2024 | 9.8750 | 10.2436 | 9.8500 | 10.2650 | 10.2650 | 27,153 |
07 Feb 2024 | 9.9225 | 9.9450 | 9.7750 | 9.7575 | 9.7575 | 28,952 |
06 Feb 2024 | 10.2250 | 10.1990 | 9.7100 | 10.0400 | 10.0400 | 24,952 |
05 Feb 2024 | 10.5000 | 10.5000 | 9.9857 | 9.9825 | 9.9825 | 196,929 |
02 Feb 2024 | 11.1150 | 11.0980 | 10.6898 | 10.7150 | 10.7150 | 5,903 |
01 Feb 2024 | 11.0050 | 11.2500 | 11.0274 | 11.0050 | 11.0050 | 17,369 |
31 Jan 2024 | 11.0650 | 11.2000 | 11.0807 | 11.0750 | 11.0750 | 10,177 |
30 Jan 2024 | 10.8300 | 10.9700 | 10.5700 | 10.8700 | 10.8700 | 19,258 |
29 Jan 2024 | 10.8300 | 10.8200 | 10.3300 | 10.7150 | 10.7150 | 132,885 |
26 Jan 2024 | 11.7000 | 11.2800 | 10.5900 | 10.7150 | 10.7150 | 13,452 |
25 Jan 2024 | 11.7800 | 11.8600 | 11.3700 | 11.6700 | 11.6700 | 14,790 |
24 Jan 2024 | 11.3000 | 11.7508 | 11.2000 | 11.7100 | 11.7100 | 18,749 |
23 Jan 2024 | 10.4700 | 11.2607 | 10.6600 | 11.2500 | 11.2500 | 17,701 |
22 Jan 2024 | 10.8600 | 10.6100 | 10.0700 | 10.4100 | 10.4100 | 66,211 |
19 Jan 2024 | 9.8650 | 10.0700 | 9.8250 | 9.9225 | 9.9225 | 9,656 |
18 Jan 2024 | 9.7225 | 9.8500 | 9.6200 | 9.7375 | 9.7375 | 17,388 |
17 Jan 2024 | 9.9225 | 9.9200 | 9.5150 | 9.4950 | 9.4950 | 37,089 |
16 Jan 2024 | 9.6250 | 10.2000 | 9.7600 | 9.9325 | 9.9325 | 39,642 |
15 Jan 2024 | 10.5200 | 10.9300 | 9.6150 | 9.7575 | 9.7575 | 42,995 |
12 Jan 2024 | 10.7550 | 11.4000 | 10.9600 | 11.1650 | 11.1650 | 35,590 |
11 Jan 2024 | 10.9700 | 11.0000 | 10.7893 | 10.8100 | 10.8100 | 12,035 |
10 Jan 2024 | 10.7850 | 10.9200 | 10.6600 | 10.8800 | 10.8800 | 17,935 |
09 Jan 2024 | 10.9800 | 11.0300 | 10.6600 | 10.9600 | 10.9600 | 23,802 |
08 Jan 2024 | 11.0050 | 11.0393 | 10.6100 | 10.9900 | 10.9900 | 34,193 |
05 Jan 2024 | 11.1850 | 11.1500 | 10.9300 | 11.1650 | 11.1650 | 15,065 |
04 Jan 2024 | 10.8700 | 11.2400 | 10.8500 | 11.1650 | 11.1650 | 29,757 |
03 Jan 2024 | 11.2000 | 10.9104 | 10.7982 | 10.7650 | 10.7650 | 23,211 |
02 Jan 2024 | 11.0450 | 11.2107 | 10.8036 | 11.1450 | 11.1450 | 34,650 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |