Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 4.1900 | 4.5000 | 4.1600 | 4.2400 | 4.2400 | 285,100 |
20 May 2024 | 4.2200 | 4.2500 | 4.0100 | 4.0100 | 4.0100 | 244,200 |
17 May 2024 | 4.1900 | 4.2500 | 4.0800 | 4.1900 | 4.1900 | 53,800 |
16 May 2024 | 4.1200 | 4.2500 | 4.0800 | 4.1500 | 4.1500 | 99,800 |
15 May 2024 | 4.1800 | 4.3000 | 4.1000 | 4.1300 | 4.1300 | 93,600 |
14 May 2024 | 4.3000 | 4.3500 | 4.0100 | 4.1900 | 4.1900 | 192,900 |
13 May 2024 | 4.1000 | 4.5700 | 4.1000 | 4.2800 | 4.2800 | 522,700 |
10 May 2024 | 4.4500 | 4.6100 | 4.1100 | 4.1400 | 4.1400 | 399,700 |
09 May 2024 | 4.9700 | 5.0100 | 4.3800 | 4.4600 | 4.4600 | 381,600 |
08 May 2024 | 5.0000 | 5.0500 | 4.9500 | 5.0100 | 5.0100 | 88,000 |
07 May 2024 | 5.1300 | 5.1500 | 5.0000 | 5.0200 | 5.0200 | 73,100 |
06 May 2024 | 5.0400 | 5.2700 | 5.0400 | 5.1100 | 5.1100 | 193,700 |
03 May 2024 | 5.0000 | 5.1200 | 4.9800 | 5.0000 | 5.0000 | 74,400 |
02 May 2024 | 5.0200 | 5.0600 | 4.9800 | 5.0100 | 5.0100 | 126,600 |
01 May 2024 | 5.0400 | 5.1600 | 4.9600 | 5.0100 | 5.0100 | 102,700 |
30 Apr 2024 | 5.0800 | 5.1500 | 4.9900 | 5.0400 | 5.0400 | 112,400 |
29 Apr 2024 | 5.0700 | 5.2000 | 5.0100 | 5.1300 | 5.1300 | 80,300 |
26 Apr 2024 | 5.2300 | 5.3200 | 5.1000 | 5.1200 | 5.1200 | 71,300 |
25 Apr 2024 | 5.0800 | 5.2300 | 5.0300 | 5.1200 | 5.1200 | 63,500 |
24 Apr 2024 | 4.9800 | 5.2000 | 4.9700 | 5.1000 | 5.1000 | 63,700 |
23 Apr 2024 | 5.0700 | 5.1000 | 4.9500 | 5.0300 | 5.0300 | 167,700 |
22 Apr 2024 | 5.0600 | 5.1600 | 4.9000 | 5.0500 | 5.0500 | 67,700 |
19 Apr 2024 | 4.7500 | 5.1300 | 4.7500 | 5.0700 | 5.0700 | 174,500 |
18 Apr 2024 | 4.8300 | 4.8800 | 4.7500 | 4.8500 | 4.8500 | 167,600 |
17 Apr 2024 | 4.8600 | 4.9600 | 4.8000 | 4.8400 | 4.8400 | 159,200 |
16 Apr 2024 | 5.0000 | 5.0200 | 4.8600 | 4.8600 | 4.8600 | 214,300 |
15 Apr 2024 | 5.1600 | 5.1900 | 4.9500 | 5.0200 | 5.0200 | 226,100 |
12 Apr 2024 | 5.1300 | 5.2100 | 5.0000 | 5.1200 | 5.1200 | 109,400 |
11 Apr 2024 | 5.0500 | 5.3100 | 5.0000 | 5.1700 | 5.1700 | 94,800 |
10 Apr 2024 | 5.3400 | 5.3700 | 5.1300 | 5.1500 | 5.1500 | 101,800 |
09 Apr 2024 | 5.1100 | 5.5000 | 5.1100 | 5.3300 | 5.3300 | 396,100 |
08 Apr 2024 | 5.5000 | 5.6400 | 5.1600 | 5.1700 | 5.1700 | 211,100 |
05 Apr 2024 | 5.7700 | 6.0200 | 5.5600 | 5.5600 | 5.5600 | 130,000 |
04 Apr 2024 | 6.6700 | 6.8100 | 5.8700 | 5.9800 | 5.9800 | 213,900 |
03 Apr 2024 | 8.0500 | 8.2100 | 6.6600 | 6.8700 | 6.8700 | 403,000 |
02 Apr 2024 | 8.4000 | 8.5200 | 8.3200 | 8.4500 | 8.4500 | 58,900 |
01 Apr 2024 | 8.0000 | 8.4100 | 8.0000 | 8.4100 | 8.4100 | 93,500 |
28 Mar 2024 | 7.6600 | 7.9200 | 7.5900 | 7.9200 | 7.9200 | 52,700 |
27 Mar 2024 | 7.6400 | 7.8000 | 7.3800 | 7.7700 | 7.7700 | 39,100 |
26 Mar 2024 | 7.7200 | 7.7200 | 7.4700 | 7.5100 | 7.5100 | 35,700 |
25 Mar 2024 | 7.4700 | 7.8500 | 7.4700 | 7.6200 | 7.6200 | 220,800 |
22 Mar 2024 | 7.1100 | 7.5900 | 7.0400 | 7.5900 | 7.5900 | 49,500 |
21 Mar 2024 | 7.4400 | 7.5600 | 7.0900 | 7.2100 | 7.2100 | 68,600 |
20 Mar 2024 | 7.3100 | 7.5800 | 7.3100 | 7.3900 | 7.3900 | 66,100 |
19 Mar 2024 | 7.3400 | 7.7000 | 7.2100 | 7.3800 | 7.3800 | 94,600 |
18 Mar 2024 | 7.4800 | 7.6900 | 7.3200 | 7.3700 | 7.3700 | 43,700 |
15 Mar 2024 | 7.6400 | 7.7200 | 7.4300 | 7.4600 | 7.4600 | 128,600 |
14 Mar 2024 | 7.5100 | 7.8800 | 7.3600 | 7.6000 | 7.6000 | 100,100 |
13 Mar 2024 | 6.9700 | 7.8000 | 6.7000 | 7.5500 | 7.5500 | 237,400 |
12 Mar 2024 | 8.7800 | 8.8900 | 7.0200 | 7.1200 | 7.1200 | 243,300 |
11 Mar 2024 | 8.6000 | 8.7500 | 8.5500 | 8.6300 | 8.6300 | 155,000 |
08 Mar 2024 | 8.6900 | 8.6900 | 8.2800 | 8.5800 | 8.5800 | 163,300 |
07 Mar 2024 | 8.6900 | 8.8400 | 7.9600 | 8.6100 | 8.6100 | 142,000 |
06 Mar 2024 | 8.8400 | 8.8400 | 8.5700 | 8.6800 | 8.6800 | 51,400 |
05 Mar 2024 | 8.5900 | 8.7700 | 8.5700 | 8.7200 | 8.7200 | 36,500 |
04 Mar 2024 | 9.0500 | 9.0500 | 8.6000 | 8.7000 | 8.7000 | 56,800 |
01 Mar 2024 | 8.6100 | 9.2400 | 8.5800 | 9.0000 | 9.0000 | 88,300 |
29 Feb 2024 | 8.8300 | 8.8300 | 8.5600 | 8.6000 | 8.6000 | 37,400 |
28 Feb 2024 | 8.8500 | 8.9000 | 8.5500 | 8.8000 | 8.8000 | 58,400 |
27 Feb 2024 | 8.6500 | 8.9900 | 8.5800 | 8.8800 | 8.8800 | 49,400 |
26 Feb 2024 | 8.6900 | 8.8900 | 8.3100 | 8.7400 | 8.7400 | 38,100 |
23 Feb 2024 | 8.5800 | 8.7000 | 8.5500 | 8.6300 | 8.6300 | 21,000 |
22 Feb 2024 | 8.8800 | 8.8800 | 8.3900 | 8.5600 | 8.5600 | 35,700 |
21 Feb 2024 | 9.0300 | 9.0700 | 8.7600 | 8.7700 | 8.7700 | 58,800 |
20 Feb 2024 | 8.5000 | 9.0600 | 8.5000 | 8.9700 | 8.9700 | 185,200 |
16 Feb 2024 | 8.5400 | 8.8700 | 8.4500 | 8.7000 | 8.7000 | 93,500 |
15 Feb 2024 | 8.0100 | 8.4900 | 7.9000 | 8.4900 | 8.4900 | 117,600 |
14 Feb 2024 | 7.8100 | 8.0500 | 7.6000 | 8.0100 | 8.0100 | 72,100 |
13 Feb 2024 | 7.1800 | 7.5800 | 7.0100 | 7.5800 | 7.5800 | 53,400 |
12 Feb 2024 | 7.4500 | 7.7200 | 7.2600 | 7.3800 | 7.3800 | 37,600 |
09 Feb 2024 | 7.5500 | 7.7300 | 7.4100 | 7.5200 | 7.5200 | 26,700 |
08 Feb 2024 | 7.5500 | 7.7200 | 7.5100 | 7.5600 | 7.5600 | 28,300 |
07 Feb 2024 | 7.5200 | 7.7300 | 7.4700 | 7.6200 | 7.6200 | 21,300 |
06 Feb 2024 | 7.6800 | 7.9000 | 7.5000 | 7.5200 | 7.5200 | 26,900 |
05 Feb 2024 | 7.5300 | 7.7400 | 7.5300 | 7.7300 | 7.7300 | 18,300 |
02 Feb 2024 | 7.8700 | 7.9500 | 7.6300 | 7.7200 | 7.7200 | 20,200 |
01 Feb 2024 | 7.8500 | 7.9800 | 7.7900 | 7.9500 | 7.9500 | 24,000 |
31 Jan 2024 | 8.1000 | 8.1000 | 7.7700 | 7.8200 | 7.8200 | 45,500 |
30 Jan 2024 | 7.9800 | 8.1900 | 7.9600 | 8.0000 | 8.0000 | 30,900 |
29 Jan 2024 | 8.0800 | 8.2200 | 7.9200 | 8.0800 | 8.0800 | 46,300 |
26 Jan 2024 | 8.1000 | 8.1000 | 7.6900 | 8.0200 | 8.0200 | 18,500 |
25 Jan 2024 | 7.8900 | 7.9200 | 7.7500 | 7.8800 | 7.8800 | 18,500 |
24 Jan 2024 | 8.0300 | 8.0400 | 7.8300 | 7.8400 | 7.8400 | 16,700 |
23 Jan 2024 | 7.8700 | 8.0400 | 7.8200 | 7.9400 | 7.9400 | 21,900 |
22 Jan 2024 | 7.8600 | 8.0500 | 7.6800 | 7.9000 | 7.9000 | 50,400 |
19 Jan 2024 | 7.6500 | 7.9500 | 7.5800 | 7.8400 | 7.8400 | 21,700 |
18 Jan 2024 | 7.6200 | 7.6700 | 7.5100 | 7.5500 | 7.5500 | 26,700 |
17 Jan 2024 | 7.5800 | 7.7000 | 7.5500 | 7.6100 | 7.6100 | 25,000 |
16 Jan 2024 | 7.7500 | 7.8400 | 7.6700 | 7.7200 | 7.7200 | 25,900 |
12 Jan 2024 | 7.8800 | 7.9200 | 7.7100 | 7.9000 | 7.9000 | 27,000 |
11 Jan 2024 | 7.6500 | 8.1300 | 7.5200 | 7.7900 | 7.7900 | 41,000 |
10 Jan 2024 | 7.6900 | 7.8100 | 7.5200 | 7.7300 | 7.7300 | 22,300 |
09 Jan 2024 | 7.5200 | 7.7200 | 7.4400 | 7.5200 | 7.5200 | 36,400 |
08 Jan 2024 | 7.7300 | 7.8800 | 7.6500 | 7.6500 | 7.6500 | 31,800 |
05 Jan 2024 | 7.7800 | 7.9600 | 7.7200 | 7.7200 | 7.7200 | 58,700 |
04 Jan 2024 | 7.6700 | 8.0100 | 7.6700 | 7.8800 | 7.8800 | 87,800 |
03 Jan 2024 | 7.8300 | 7.8600 | 7.7000 | 7.7600 | 7.7600 | 31,600 |
02 Jan 2024 | 8.1000 | 8.2200 | 7.8200 | 8.0100 | 8.0100 | 24,400 |
29 Dec 2023 | 8.2500 | 8.4600 | 8.0100 | 8.2400 | 8.2400 | 49,600 |
28 Dec 2023 | 8.2800 | 8.4900 | 8.2100 | 8.3200 | 8.3200 | 51,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |