Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 5.0500 | 5.1300 | 4.6900 | 4.7400 | 4.7400 | 196,000 |
09 May 2024 | 5.5400 | 5.6600 | 5.3200 | 5.3900 | 5.3900 | 51,800 |
08 May 2024 | 5.7500 | 5.7950 | 5.3000 | 5.6000 | 5.6000 | 89,100 |
07 May 2024 | 5.5800 | 5.9000 | 5.5800 | 5.7500 | 5.7500 | 50,400 |
06 May 2024 | 5.5100 | 5.6800 | 5.4350 | 5.6000 | 5.6000 | 27,500 |
03 May 2024 | 5.5900 | 5.6000 | 5.3600 | 5.4650 | 5.4650 | 28,000 |
02 May 2024 | 5.5600 | 5.5950 | 5.4000 | 5.5000 | 5.5000 | 41,400 |
01 May 2024 | 5.5500 | 5.6480 | 5.5000 | 5.5100 | 5.5100 | 30,900 |
30 Apr 2024 | 5.4500 | 5.5700 | 5.4000 | 5.5100 | 5.5100 | 20,500 |
29 Apr 2024 | 5.5600 | 5.7300 | 5.3500 | 5.5800 | 5.5800 | 18,400 |
26 Apr 2024 | 5.5000 | 5.6900 | 5.4600 | 5.6100 | 5.6100 | 9,900 |
25 Apr 2024 | 5.7120 | 5.7120 | 5.3000 | 5.5200 | 5.5200 | 29,700 |
24 Apr 2024 | 5.6700 | 5.6900 | 5.3750 | 5.6300 | 5.6300 | 22,000 |
23 Apr 2024 | 5.5300 | 5.7400 | 5.5000 | 5.6500 | 5.6500 | 20,500 |
22 Apr 2024 | 5.6800 | 5.7500 | 5.5000 | 5.6600 | 5.6600 | 14,000 |
19 Apr 2024 | 5.3800 | 5.7350 | 5.3600 | 5.7000 | 5.7000 | 22,800 |
18 Apr 2024 | 5.3700 | 5.5620 | 5.3500 | 5.4400 | 5.4400 | 32,800 |
17 Apr 2024 | 5.4000 | 5.6600 | 5.3900 | 5.4100 | 5.4100 | 35,900 |
16 Apr 2024 | 5.3200 | 5.4750 | 5.1400 | 5.2500 | 5.2500 | 9,400 |
15 Apr 2024 | 5.4200 | 5.4300 | 5.1950 | 5.2500 | 5.2500 | 19,700 |
12 Apr 2024 | 5.7000 | 5.7000 | 5.2300 | 5.4400 | 5.4400 | 16,100 |
11 Apr 2024 | 5.3700 | 5.6600 | 5.3700 | 5.6300 | 5.6300 | 42,700 |
10 Apr 2024 | 5.3800 | 5.5300 | 5.3800 | 5.4600 | 5.4600 | 23,700 |
09 Apr 2024 | 5.4900 | 5.6100 | 5.3750 | 5.5900 | 5.5900 | 20,400 |
08 Apr 2024 | 5.5800 | 5.7400 | 5.4110 | 5.5100 | 5.5100 | 14,100 |
05 Apr 2024 | 5.4200 | 5.5900 | 5.4200 | 5.4900 | 5.4900 | 28,100 |
04 Apr 2024 | 5.6550 | 5.7000 | 5.4200 | 5.4200 | 5.4200 | 25,800 |
03 Apr 2024 | 5.8900 | 5.9100 | 5.5800 | 5.5900 | 5.5900 | 15,100 |
02 Apr 2024 | 5.8200 | 6.1300 | 5.6300 | 5.6500 | 5.6500 | 41,900 |
01 Apr 2024 | 6.1100 | 6.1450 | 5.8600 | 6.0000 | 6.0000 | 38,500 |
28 Mar 2024 | 6.2000 | 6.3880 | 6.1060 | 6.1400 | 6.1400 | 19,600 |
27 Mar 2024 | 6.1100 | 6.3350 | 6.0500 | 6.2900 | 6.2900 | 34,700 |
26 Mar 2024 | 5.9500 | 6.1900 | 5.8600 | 6.0000 | 6.0000 | 38,500 |
25 Mar 2024 | 5.6800 | 6.0600 | 5.6800 | 5.8800 | 5.8800 | 26,800 |
22 Mar 2024 | 5.9800 | 6.0800 | 5.7400 | 5.7700 | 5.7700 | 26,200 |
21 Mar 2024 | 6.0000 | 6.1200 | 5.8820 | 5.9800 | 5.9800 | 26,300 |
20 Mar 2024 | 5.7100 | 5.9800 | 5.6000 | 5.9000 | 5.9000 | 33,300 |
19 Mar 2024 | 5.6000 | 5.7700 | 5.6000 | 5.7100 | 5.7100 | 20,300 |
18 Mar 2024 | 5.8400 | 5.8400 | 5.5050 | 5.6400 | 5.6400 | 33,200 |
15 Mar 2024 | 5.5700 | 5.9100 | 5.4500 | 5.7500 | 5.7500 | 123,900 |
14 Mar 2024 | 6.0700 | 6.0700 | 5.5950 | 5.6700 | 5.6700 | 36,200 |
13 Mar 2024 | 5.8600 | 6.0000 | 5.8600 | 5.9300 | 5.9300 | 20,800 |
12 Mar 2024 | 5.9100 | 6.0800 | 5.8200 | 5.8400 | 5.8400 | 30,700 |
11 Mar 2024 | 5.9800 | 6.0300 | 5.8000 | 5.8600 | 5.8600 | 37,900 |
08 Mar 2024 | 5.8600 | 6.1200 | 5.8600 | 6.0500 | 6.0500 | 35,300 |
07 Mar 2024 | 6.0800 | 6.0800 | 5.7800 | 5.7900 | 5.7900 | 34,000 |
06 Mar 2024 | 6.0100 | 6.0600 | 5.7550 | 6.0300 | 6.0300 | 41,500 |
05 Mar 2024 | 5.9000 | 6.0150 | 5.8000 | 5.9100 | 5.9100 | 43,700 |
04 Mar 2024 | 6.2300 | 6.2400 | 5.9200 | 5.9600 | 5.9600 | 127,300 |
01 Mar 2024 | 6.4100 | 6.5900 | 6.2600 | 6.2800 | 6.2800 | 136,200 |
29 Feb 2024 | 6.1500 | 6.3700 | 6.0300 | 6.3100 | 6.3100 | 103,300 |
28 Feb 2024 | 6.1300 | 6.1300 | 5.5570 | 6.0500 | 6.0500 | 126,600 |
27 Feb 2024 | 5.4600 | 6.5300 | 5.4600 | 6.1800 | 6.1800 | 121,600 |
26 Feb 2024 | 5.8300 | 6.5300 | 5.8300 | 6.3100 | 6.3100 | 216,000 |
23 Feb 2024 | 4.5300 | 5.9300 | 4.5000 | 5.8500 | 5.8500 | 1,148,800 |
22 Feb 2024 | 6.2500 | 6.4800 | 6.1100 | 6.2000 | 6.2000 | 102,800 |
21 Feb 2024 | 6.5900 | 6.8440 | 6.1450 | 6.2900 | 6.2900 | 51,200 |
20 Feb 2024 | 7.0800 | 7.0800 | 6.5200 | 6.6400 | 6.6400 | 75,600 |
16 Feb 2024 | 7.2000 | 7.3800 | 7.0600 | 7.0900 | 7.0900 | 37,200 |
15 Feb 2024 | 6.9500 | 7.2150 | 6.8100 | 7.2100 | 7.2100 | 63,200 |
14 Feb 2024 | 6.7400 | 6.9600 | 6.6600 | 6.9400 | 6.9400 | 55,500 |
13 Feb 2024 | 6.8500 | 6.9700 | 6.5800 | 6.6100 | 6.6100 | 89,300 |
12 Feb 2024 | 7.0400 | 7.3100 | 6.9600 | 7.1000 | 7.1000 | 50,000 |
09 Feb 2024 | 6.8900 | 7.1100 | 6.8020 | 7.0400 | 7.0400 | 93,400 |
08 Feb 2024 | 6.6300 | 6.9400 | 6.5500 | 6.8900 | 6.8900 | 61,500 |
07 Feb 2024 | 6.8150 | 6.8400 | 6.4900 | 6.6400 | 6.6400 | 141,200 |
06 Feb 2024 | 6.9000 | 7.0300 | 6.7000 | 6.8900 | 6.8900 | 90,900 |
05 Feb 2024 | 7.4300 | 7.4300 | 6.9900 | 7.0300 | 7.0300 | 55,300 |
02 Feb 2024 | 7.0100 | 7.4800 | 7.0000 | 7.4500 | 7.4500 | 106,000 |
01 Feb 2024 | 7.3300 | 7.8500 | 6.8900 | 7.1400 | 7.1400 | 65,300 |
31 Jan 2024 | 7.6400 | 7.6900 | 7.2250 | 7.2600 | 7.2600 | 89,500 |
30 Jan 2024 | 7.8100 | 8.1500 | 7.4500 | 7.6300 | 7.6300 | 59,800 |
29 Jan 2024 | 7.7600 | 7.8450 | 7.6300 | 7.7500 | 7.7500 | 26,600 |
26 Jan 2024 | 7.8400 | 7.9600 | 7.4300 | 7.6800 | 7.6800 | 129,300 |
25 Jan 2024 | 7.7900 | 7.9450 | 7.4100 | 7.6400 | 7.6400 | 54,300 |
24 Jan 2024 | 8.3000 | 8.3000 | 7.6200 | 7.6400 | 7.6400 | 117,000 |
23 Jan 2024 | 8.1500 | 8.2200 | 7.9100 | 8.1900 | 8.1900 | 90,800 |
22 Jan 2024 | 7.8000 | 8.1700 | 7.6610 | 8.1200 | 8.1200 | 45,400 |
19 Jan 2024 | 8.0000 | 8.0000 | 7.5860 | 7.7650 | 7.7650 | 291,800 |
18 Jan 2024 | 8.0000 | 8.0800 | 7.6400 | 7.9600 | 7.9600 | 51,400 |
17 Jan 2024 | 7.8200 | 8.0600 | 7.6900 | 7.9500 | 7.9500 | 57,400 |
16 Jan 2024 | 7.5700 | 8.0300 | 7.2800 | 7.9500 | 7.9500 | 91,300 |
12 Jan 2024 | 8.1200 | 8.1300 | 7.5750 | 7.9800 | 7.9800 | 34,300 |
11 Jan 2024 | 7.9700 | 8.2720 | 7.8800 | 8.0000 | 8.0000 | 98,100 |
10 Jan 2024 | 8.0300 | 8.0500 | 7.7210 | 7.9800 | 7.9800 | 52,400 |
09 Jan 2024 | 7.8100 | 8.0980 | 7.7900 | 7.9700 | 7.9700 | 44,200 |
08 Jan 2024 | 7.3700 | 8.1800 | 7.3530 | 8.0000 | 8.0000 | 95,100 |
05 Jan 2024 | 7.0700 | 7.5000 | 7.0700 | 7.3600 | 7.3600 | 102,400 |
04 Jan 2024 | 6.9700 | 7.5000 | 6.9030 | 7.1400 | 7.1400 | 154,000 |
03 Jan 2024 | 7.2200 | 7.3900 | 6.8800 | 6.9400 | 6.9400 | 64,100 |
02 Jan 2024 | 7.4800 | 7.5400 | 6.9750 | 7.1900 | 7.1900 | 136,000 |
29 Dec 2023 | 7.4400 | 7.5750 | 7.4000 | 7.4900 | 7.4900 | 50,100 |
28 Dec 2023 | 7.6000 | 7.8400 | 7.5000 | 7.5100 | 7.5100 | 62,700 |
27 Dec 2023 | 7.4500 | 7.7800 | 7.4000 | 7.6300 | 7.6300 | 49,400 |
26 Dec 2023 | 7.3600 | 7.5000 | 7.3300 | 7.4000 | 7.4000 | 72,700 |
22 Dec 2023 | 7.3300 | 7.3500 | 7.1800 | 7.2800 | 7.2800 | 28,600 |
21 Dec 2023 | 7.2300 | 7.5000 | 7.1500 | 7.2600 | 7.2600 | 98,700 |
20 Dec 2023 | 7.3500 | 7.5600 | 7.1800 | 7.2600 | 7.2600 | 96,800 |
19 Dec 2023 | 7.3500 | 7.7000 | 7.2620 | 7.3800 | 7.3800 | 218,700 |
18 Dec 2023 | 6.8900 | 7.4400 | 6.5500 | 7.2000 | 7.2000 | 123,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |