Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 4.1000 | 4.1000 | 3.7300 | 3.7300 | 3.7300 | 1,900 |
17 May 2024 | 4.0350 | 4.2890 | 3.7800 | 3.9100 | 3.9100 | 6,600 |
16 May 2024 | 3.8500 | 4.3400 | 3.8500 | 4.3200 | 4.3200 | 16,700 |
15 May 2024 | 3.7600 | 4.3400 | 3.5600 | 3.9500 | 3.9500 | 16,900 |
14 May 2024 | 3.8800 | 4.2690 | 3.5310 | 3.7400 | 3.7400 | 21,300 |
13 May 2024 | 4.8600 | 4.9000 | 4.1820 | 4.2950 | 4.2950 | 27,100 |
10 May 2024 | 4.3900 | 4.9100 | 4.3700 | 4.8400 | 4.8400 | 31,200 |
09 May 2024 | 4.1600 | 4.5300 | 3.7600 | 4.3700 | 4.3700 | 12,000 |
08 May 2024 | 3.8700 | 4.3500 | 3.7700 | 4.1300 | 4.1300 | 42,400 |
07 May 2024 | 3.5200 | 5.7170 | 3.3500 | 4.1900 | 4.1900 | 474,300 |
06 May 2024 | 3.3300 | 3.5000 | 3.2000 | 3.4500 | 3.4500 | 11,100 |
03 May 2024 | 3.2400 | 3.4600 | 2.9800 | 3.2600 | 3.2600 | 13,100 |
02 May 2024 | 3.1600 | 3.1900 | 2.8400 | 3.1600 | 3.1600 | 3,100 |
01 May 2024 | 3.2900 | 3.2900 | 3.0000 | 3.0000 | 3.0000 | 22,000 |
30 Apr 2024 | 3.1300 | 3.4540 | 2.6200 | 3.1400 | 3.1400 | 25,100 |
29 Apr 2024 | 2.7310 | 3.7900 | 2.4200 | 3.0600 | 3.0600 | 94,100 |
26 Apr 2024 | 2.6300 | 3.0000 | 2.6300 | 2.8200 | 2.8200 | 11,100 |
25 Apr 2024 | 2.4100 | 2.8000 | 2.3910 | 2.8000 | 2.8000 | 9,200 |
24 Apr 2024 | 2.7700 | 2.8100 | 2.1990 | 2.6000 | 2.6000 | 24,100 |
23 Apr 2024 | 3.3000 | 4.0900 | 2.5600 | 2.6800 | 2.6800 | 300,600 |
22 Apr 2024 | 1.9600 | 3.4400 | 1.9600 | 2.8600 | 2.8600 | 185,100 |
19 Apr 2024 | 2.0900 | 2.1500 | 1.7000 | 1.9560 | 1.9560 | 5,400 |
18 Apr 2024 | 2.2050 | 2.3000 | 2.1600 | 2.1600 | 2.1600 | 2,800 |
17 Apr 2024 | 2.2300 | 2.3800 | 2.0470 | 2.2300 | 2.2300 | 6,200 |
16 Apr 2024 | 2.2000 | 2.4700 | 2.0200 | 2.3800 | 2.3800 | 18,400 |
15 Apr 2024 | 2.4600 | 2.4840 | 2.0500 | 2.3300 | 2.3300 | 6,100 |
12 Apr 2024 | 2.4100 | 2.5300 | 2.3400 | 2.3600 | 2.3600 | 13,800 |
11 Apr 2024 | 2.5650 | 2.5740 | 2.2600 | 2.2600 | 2.2600 | 5,800 |
10 Apr 2024 | 2.7500 | 2.7500 | 2.5300 | 2.5300 | 2.5300 | 4,200 |
09 Apr 2024 | 2.7200 | 2.8400 | 2.3850 | 2.7100 | 2.7100 | 13,400 |
08 Apr 2024 | 2.7200 | 2.8210 | 2.7000 | 2.7000 | 2.7000 | 7,900 |
05 Apr 2024 | 3.1050 | 3.2180 | 2.8600 | 2.8600 | 2.8600 | 11,500 |
04 Apr 2024 | 2.8900 | 2.9900 | 2.8600 | 2.8900 | 2.8900 | 6,100 |
03 Apr 2024 | 3.1300 | 3.2000 | 2.9100 | 3.0100 | 3.0100 | 10,300 |
02 Apr 2024 | 3.0400 | 3.3670 | 2.9270 | 3.0760 | 3.0760 | 16,800 |
01 Apr 2024 | 3.3900 | 3.4700 | 2.8000 | 2.8600 | 2.8600 | 17,700 |
28 Mar 2024 | 2.9000 | 3.4030 | 2.6700 | 2.9900 | 2.9900 | 19,900 |
27 Mar 2024 | 3.3000 | 3.3000 | 2.8900 | 2.8900 | 2.8900 | 7,600 |
26 Mar 2024 | 3.0000 | 3.3300 | 3.0000 | 3.1500 | 3.1500 | 8,800 |
25 Mar 2024 | 3.4700 | 3.6900 | 3.0400 | 3.3100 | 3.3100 | 14,700 |
22 Mar 2024 | 3.4700 | 3.7500 | 3.3600 | 3.3900 | 3.3900 | 8,800 |
21 Mar 2024 | 3.7000 | 3.7600 | 3.4800 | 3.5100 | 3.5100 | 15,700 |
20 Mar 2024 | 3.3900 | 3.8000 | 3.3800 | 3.6700 | 3.6700 | 12,200 |
19 Mar 2024 | 3.5900 | 3.7360 | 3.3300 | 3.7360 | 3.7360 | 9,300 |
18 Mar 2024 | 3.8000 | 3.8950 | 3.5900 | 3.5900 | 3.5900 | 6,600 |
15 Mar 2024 | 4.0300 | 4.2500 | 3.6750 | 3.8100 | 3.8100 | 5,900 |
14 Mar 2024 | 4.2900 | 4.2950 | 3.9000 | 4.0000 | 4.0000 | 12,700 |
13 Mar 2024 | 4.3100 | 4.6000 | 4.0300 | 4.1500 | 4.1500 | 19,300 |
12 Mar 2024 | 4.0400 | 4.4400 | 3.8050 | 4.2000 | 4.2000 | 17,200 |
11 Mar 2024 | 4.2220 | 4.2240 | 3.9000 | 3.9000 | 3.9000 | 13,600 |
08 Mar 2024 | 4.2000 | 4.2000 | 4.0300 | 4.1000 | 4.1000 | 5,900 |
07 Mar 2024 | 4.2200 | 4.4190 | 4.1100 | 4.2000 | 4.2000 | 11,000 |
06 Mar 2024 | 4.0100 | 4.4100 | 4.0100 | 4.3300 | 4.3300 | 9,800 |
05 Mar 2024 | 4.3900 | 4.6000 | 4.1200 | 4.1200 | 4.1200 | 8,700 |
04 Mar 2024 | 4.9500 | 4.9500 | 4.4200 | 4.4700 | 4.4700 | 10,100 |
01 Mar 2024 | 5.1900 | 5.3800 | 4.3000 | 4.5100 | 4.5100 | 28,300 |
29 Feb 2024 | 5.0500 | 5.1100 | 4.6000 | 4.6800 | 4.6800 | 14,200 |
28 Feb 2024 | 5.4000 | 5.5400 | 5.1200 | 5.1200 | 5.1200 | 11,300 |
27 Feb 2024 | 5.9200 | 5.9600 | 5.0800 | 5.5700 | 5.5700 | 9,000 |
26 Feb 2024 | 6.1000 | 6.3700 | 5.6000 | 5.6450 | 5.6450 | 27,500 |
23 Feb 2024 | 6.4300 | 6.4900 | 6.0000 | 6.2400 | 6.2400 | 19,700 |
22 Feb 2024 | 6.2000 | 6.8800 | 6.0200 | 6.0500 | 6.0500 | 14,700 |
21 Feb 2024 | 8.2300 | 8.5250 | 5.5700 | 5.7100 | 5.7100 | 75,200 |
20 Feb 2024 | 9.0100 | 9.9200 | 8.2600 | 8.4500 | 8.4500 | 10,500 |
16 Feb 2024 | 10.5400 | 10.6000 | 8.1210 | 9.3200 | 9.3200 | 17,200 |
15 Feb 2024 | 10.5150 | 10.6470 | 9.6000 | 9.8800 | 9.8800 | 52,700 |
14 Feb 2024 | 10.6700 | 11.0000 | 10.0500 | 10.5600 | 10.5600 | 4,000 |
13 Feb 2024 | 10.3100 | 11.0000 | 9.4100 | 10.3900 | 10.3900 | 20,000 |
12 Feb 2024 | 10.5300 | 11.5000 | 10.3300 | 11.0150 | 11.0150 | 23,000 |
09 Feb 2024 | 12.3100 | 12.3100 | 10.3000 | 10.8000 | 10.8000 | 20,100 |
08 Feb 2024 | 11.8700 | 13.0000 | 11.6100 | 11.8800 | 11.8800 | 7,100 |
07 Feb 2024 | 12.3800 | 12.4500 | 11.6200 | 11.7100 | 11.7100 | 7,200 |
06 Feb 2024 | 12.5000 | 12.7200 | 11.9000 | 11.9600 | 11.9600 | 9,500 |
05 Feb 2024 | 11.9700 | 12.4000 | 11.9200 | 12.1100 | 12.1100 | 6,000 |
02 Feb 2024 | 12.9700 | 12.9700 | 11.7600 | 12.7200 | 12.7200 | 13,300 |
01 Feb 2024 | 12.7800 | 13.0000 | 11.7600 | 12.9700 | 12.9700 | 22,100 |
31 Jan 2024 | 12.1800 | 13.1100 | 11.5800 | 12.1090 | 12.1090 | 11,300 |
30 Jan 2024 | 12.4300 | 13.6600 | 12.3550 | 12.6000 | 12.6000 | 10,600 |
29 Jan 2024 | 13.2000 | 13.7500 | 12.9000 | 12.9000 | 12.9000 | 14,300 |
26 Jan 2024 | 13.7400 | 14.0000 | 12.6000 | 12.9400 | 12.9400 | 12,300 |
25 Jan 2024 | 12.7400 | 15.4000 | 12.7400 | 13.2000 | 13.2000 | 7,600 |
24 Jan 2024 | 14.2300 | 14.8000 | 12.6000 | 12.6400 | 12.6400 | 16,700 |
23 Jan 2024 | 14.2000 | 16.5000 | 14.2000 | 14.2500 | 14.2500 | 45,800 |
22 Jan 2024 | 14.8300 | 14.8300 | 14.2300 | 14.2300 | 14.2300 | 6,400 |
19 Jan 2024 | 14.8200 | 14.8200 | 13.7000 | 13.8700 | 13.8700 | 11,500 |
18 Jan 2024 | 13.3200 | 14.8200 | 12.9000 | 14.8200 | 14.8200 | 12,100 |
17 Jan 2024 | 11.4800 | 14.6800 | 11.4800 | 13.6400 | 13.6400 | 86,500 |
16 Jan 2024 | 12.7100 | 14.0900 | 11.5080 | 11.9100 | 11.9100 | 39,200 |
12 Jan 2024 | 12.8300 | 13.7000 | 12.8300 | 12.9800 | 12.9800 | 6,100 |
11 Jan 2024 | 12.5100 | 13.7800 | 12.5000 | 12.8300 | 12.8300 | 8,200 |
10 Jan 2024 | 13.3000 | 14.0000 | 12.4000 | 12.9700 | 12.9700 | 28,100 |
09 Jan 2024 | 14.7300 | 15.5000 | 13.2900 | 13.5800 | 13.5800 | 33,800 |
08 Jan 2024 | 13.2100 | 15.0000 | 12.6900 | 14.5800 | 14.5800 | 35,500 |
05 Jan 2024 | 10.2430 | 15.8400 | 10.2430 | 13.3700 | 13.3700 | 193,500 |
04 Jan 2024 | 10.7300 | 11.7400 | 10.2000 | 10.9000 | 10.9000 | 31,500 |
03 Jan 2024 | 12.7400 | 12.9700 | 10.5600 | 11.1500 | 11.1500 | 53,900 |
02 Jan 2024 | 13.0000 | 13.4300 | 11.5000 | 11.8500 | 11.8500 | 56,500 |
29 Dec 2023 | 12.3300 | 13.8800 | 12.0100 | 12.7000 | 12.7000 | 28,400 |
28 Dec 2023 | 14.1500 | 14.5700 | 12.3000 | 12.3000 | 12.3000 | 31,600 |
27 Dec 2023 | 16.5200 | 17.0000 | 14.1600 | 14.5500 | 14.5500 | 88,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |