Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 4.1700 | 4.2320 | 4.0300 | 4.0400 | 4.0400 | 542,400 |
16 May 2024 | 4.2500 | 4.2700 | 4.0800 | 4.1400 | 4.1400 | 595,200 |
15 May 2024 | 4.1000 | 4.2850 | 4.0500 | 4.2450 | 4.2450 | 1,206,400 |
14 May 2024 | 4.3500 | 4.4200 | 3.9800 | 4.0000 | 4.0000 | 1,274,400 |
13 May 2024 | 4.3300 | 4.4800 | 4.3100 | 4.4000 | 4.4000 | 1,074,300 |
10 May 2024 | 4.5400 | 4.6300 | 4.1800 | 4.3300 | 4.3300 | 2,152,900 |
09 May 2024 | 5.2500 | 6.0500 | 4.3900 | 4.6600 | 4.6600 | 4,874,500 |
08 May 2024 | 8.0000 | 8.1200 | 7.8200 | 7.9800 | 7.9800 | 868,100 |
07 May 2024 | 8.2700 | 8.3000 | 8.0300 | 8.0800 | 8.0800 | 254,300 |
06 May 2024 | 8.3900 | 8.4400 | 8.2000 | 8.2800 | 8.2800 | 298,900 |
03 May 2024 | 8.2800 | 8.5800 | 8.1500 | 8.3300 | 8.3300 | 587,400 |
02 May 2024 | 8.3100 | 8.4280 | 8.0500 | 8.1250 | 8.1250 | 780,100 |
01 May 2024 | 7.7200 | 8.5300 | 7.7100 | 8.1800 | 8.1800 | 1,088,300 |
30 Apr 2024 | 7.8400 | 7.9550 | 7.6800 | 7.7000 | 7.7000 | 912,100 |
29 Apr 2024 | 8.1500 | 8.4350 | 7.8450 | 7.8800 | 7.8800 | 376,500 |
26 Apr 2024 | 7.8700 | 8.3100 | 7.6700 | 8.1000 | 8.1000 | 466,200 |
25 Apr 2024 | 7.8200 | 7.9150 | 7.5200 | 7.8000 | 7.8000 | 855,100 |
24 Apr 2024 | 8.0200 | 8.0800 | 7.8100 | 7.9000 | 7.9000 | 291,800 |
23 Apr 2024 | 7.9800 | 8.2400 | 7.9700 | 8.0000 | 8.0000 | 333,800 |
22 Apr 2024 | 8.0000 | 8.1500 | 7.7600 | 7.8600 | 7.8600 | 377,300 |
19 Apr 2024 | 7.8700 | 7.9600 | 7.6200 | 7.9500 | 7.9500 | 791,400 |
18 Apr 2024 | 7.9900 | 8.1500 | 7.8500 | 7.9300 | 7.9300 | 709,800 |
17 Apr 2024 | 8.1700 | 8.3100 | 7.9400 | 8.0400 | 8.0400 | 709,600 |
16 Apr 2024 | 8.4800 | 8.5700 | 8.0600 | 8.1300 | 8.1300 | 1,240,500 |
15 Apr 2024 | 9.1900 | 9.1900 | 8.4300 | 8.5400 | 8.5400 | 1,113,600 |
12 Apr 2024 | 9.2700 | 9.3200 | 8.9900 | 9.1900 | 9.1900 | 1,187,900 |
11 Apr 2024 | 9.0500 | 9.6540 | 8.9000 | 9.3800 | 9.3800 | 1,019,000 |
10 Apr 2024 | 8.3800 | 9.0200 | 8.0600 | 9.0200 | 9.0200 | 1,460,300 |
09 Apr 2024 | 8.3200 | 8.6000 | 8.2200 | 8.4400 | 8.4400 | 1,551,500 |
08 Apr 2024 | 7.8700 | 8.3600 | 7.8000 | 8.3200 | 8.3200 | 1,143,500 |
05 Apr 2024 | 8.0200 | 8.2300 | 7.8300 | 7.9000 | 7.9000 | 536,600 |
04 Apr 2024 | 8.5000 | 8.6700 | 8.0000 | 8.0100 | 8.0100 | 451,200 |
03 Apr 2024 | 8.1600 | 8.3800 | 8.1400 | 8.3600 | 8.3600 | 349,800 |
02 Apr 2024 | 8.3000 | 8.4000 | 8.1200 | 8.2100 | 8.2100 | 473,800 |
01 Apr 2024 | 8.9200 | 8.9500 | 8.4000 | 8.4500 | 8.4500 | 564,700 |
28 Mar 2024 | 8.8600 | 9.0000 | 8.7100 | 8.9800 | 8.9800 | 860,900 |
27 Mar 2024 | 8.4200 | 9.0100 | 8.3530 | 8.9300 | 8.9300 | 635,400 |
26 Mar 2024 | 8.4000 | 8.5400 | 8.2900 | 8.4000 | 8.4000 | 571,700 |
25 Mar 2024 | 8.4000 | 8.5600 | 8.2200 | 8.2700 | 8.2700 | 861,000 |
22 Mar 2024 | 8.5000 | 8.6000 | 8.2600 | 8.3300 | 8.3300 | 805,300 |
21 Mar 2024 | 8.7500 | 9.1100 | 8.4950 | 8.5100 | 8.5100 | 842,100 |
20 Mar 2024 | 8.6200 | 8.8000 | 8.2900 | 8.6800 | 8.6800 | 991,200 |
19 Mar 2024 | 8.2900 | 8.7000 | 8.2900 | 8.6400 | 8.6400 | 885,800 |
18 Mar 2024 | 8.5200 | 8.6700 | 8.1500 | 8.3300 | 8.3300 | 796,000 |
15 Mar 2024 | 8.3200 | 8.7400 | 8.3100 | 8.4700 | 8.4700 | 2,143,000 |
14 Mar 2024 | 8.4900 | 8.6900 | 8.1000 | 8.4100 | 8.4100 | 1,123,900 |
13 Mar 2024 | 7.9700 | 8.7400 | 7.8300 | 8.5800 | 8.5800 | 1,282,200 |
12 Mar 2024 | 8.2200 | 8.3900 | 7.9500 | 7.9700 | 7.9700 | 687,800 |
11 Mar 2024 | 9.0600 | 9.1260 | 8.0150 | 8.1000 | 8.1000 | 1,033,600 |
08 Mar 2024 | 9.4900 | 10.0500 | 9.0300 | 9.0800 | 9.0800 | 1,458,400 |
07 Mar 2024 | 9.2000 | 9.6200 | 9.0200 | 9.2800 | 9.2800 | 1,695,100 |
06 Mar 2024 | 8.8000 | 9.1800 | 8.5600 | 9.1400 | 9.1400 | 1,513,400 |
05 Mar 2024 | 8.6200 | 8.8400 | 8.4800 | 8.6800 | 8.6800 | 1,187,700 |
04 Mar 2024 | 8.9800 | 9.0800 | 8.6300 | 8.6700 | 8.6700 | 1,185,100 |
01 Mar 2024 | 8.6400 | 9.2900 | 8.5500 | 8.9800 | 8.9800 | 1,495,200 |
29 Feb 2024 | 8.8700 | 9.2390 | 8.3550 | 8.5700 | 8.5700 | 1,915,300 |
28 Feb 2024 | 8.9500 | 9.1000 | 8.6400 | 8.6600 | 8.6600 | 1,708,400 |
27 Feb 2024 | 9.5900 | 9.7600 | 8.9110 | 8.9900 | 8.9900 | 1,852,000 |
26 Feb 2024 | 8.7300 | 9.6200 | 8.5000 | 9.4200 | 9.4200 | 1,799,200 |
23 Feb 2024 | 9.1500 | 9.5000 | 8.6250 | 8.7200 | 8.7200 | 1,390,200 |
22 Feb 2024 | 9.3600 | 10.0900 | 8.8000 | 9.2400 | 9.2400 | 2,715,700 |
21 Feb 2024 | 7.4300 | 10.3730 | 7.3000 | 10.1800 | 10.1800 | 16,229,000 |
20 Feb 2024 | 8.4600 | 9.9400 | 6.8600 | 6.8700 | 6.8700 | 13,976,000 |
16 Feb 2024 | 25.5600 | 26.2100 | 25.2100 | 25.9700 | 25.9700 | 418,800 |
15 Feb 2024 | 26.2300 | 26.2800 | 25.1000 | 25.5400 | 25.5400 | 275,200 |
14 Feb 2024 | 25.5200 | 25.8700 | 25.0900 | 25.5500 | 25.5500 | 284,600 |
13 Feb 2024 | 25.0800 | 25.4800 | 24.1200 | 24.9900 | 24.9900 | 397,600 |
12 Feb 2024 | 26.3200 | 27.3500 | 25.9600 | 26.4500 | 26.4500 | 543,700 |
09 Feb 2024 | 25.5200 | 26.4000 | 25.0330 | 26.1800 | 26.1800 | 394,700 |
08 Feb 2024 | 25.8700 | 27.3220 | 25.2500 | 25.3600 | 25.3600 | 377,900 |
07 Feb 2024 | 25.7100 | 25.9200 | 25.1800 | 25.7900 | 25.7900 | 327,900 |
06 Feb 2024 | 25.0900 | 25.8600 | 25.0900 | 25.7900 | 25.7900 | 584,100 |
05 Feb 2024 | 24.4900 | 25.2980 | 23.8700 | 25.1000 | 25.1000 | 463,600 |
02 Feb 2024 | 24.5600 | 25.4000 | 23.7700 | 24.9200 | 24.9200 | 277,400 |
01 Feb 2024 | 25.0200 | 25.5950 | 24.5750 | 25.1000 | 25.1000 | 300,600 |
31 Jan 2024 | 25.1700 | 25.9300 | 24.7500 | 24.7500 | 24.7500 | 472,300 |
30 Jan 2024 | 26.0400 | 26.1300 | 24.8150 | 25.2500 | 25.2500 | 295,500 |
29 Jan 2024 | 25.3900 | 26.3000 | 24.1400 | 26.2100 | 26.2100 | 352,100 |
26 Jan 2024 | 24.2200 | 25.8900 | 24.2200 | 25.2900 | 25.2900 | 532,500 |
25 Jan 2024 | 23.5300 | 24.2650 | 22.9200 | 23.9400 | 23.9400 | 615,600 |
24 Jan 2024 | 25.5200 | 25.9130 | 23.0700 | 23.0900 | 23.0900 | 517,700 |
23 Jan 2024 | 24.9700 | 25.5900 | 24.6700 | 25.1600 | 25.1600 | 238,000 |
22 Jan 2024 | 24.1800 | 25.1000 | 23.9800 | 24.5700 | 24.5700 | 414,200 |
19 Jan 2024 | 23.5800 | 24.0000 | 23.1850 | 23.8800 | 23.8800 | 441,500 |
18 Jan 2024 | 24.6600 | 24.6600 | 23.2860 | 23.5100 | 23.5100 | 222,900 |
17 Jan 2024 | 23.4800 | 24.6000 | 23.4800 | 24.4700 | 24.4700 | 641,300 |
16 Jan 2024 | 23.7200 | 24.7400 | 23.0300 | 24.0200 | 24.0200 | 449,600 |
12 Jan 2024 | 24.5100 | 25.2590 | 24.0100 | 24.0800 | 24.0800 | 290,000 |
11 Jan 2024 | 23.8700 | 24.5100 | 23.5800 | 24.0800 | 24.0800 | 665,100 |
10 Jan 2024 | 24.8000 | 25.8550 | 23.8900 | 24.3400 | 24.3400 | 476,700 |
09 Jan 2024 | 23.8200 | 25.2800 | 23.7900 | 24.8200 | 24.8200 | 463,300 |
08 Jan 2024 | 23.1200 | 24.3700 | 22.6150 | 24.3200 | 24.3200 | 524,200 |
05 Jan 2024 | 23.0900 | 23.6700 | 22.0800 | 23.4500 | 23.4500 | 497,800 |
04 Jan 2024 | 23.3400 | 24.0700 | 23.0000 | 23.4700 | 23.4700 | 236,100 |
03 Jan 2024 | 24.1800 | 24.6600 | 23.1300 | 23.3200 | 23.3200 | 301,800 |
02 Jan 2024 | 24.3500 | 25.5100 | 23.6400 | 24.2900 | 24.2900 | 449,200 |
29 Dec 2023 | 25.3800 | 25.4350 | 24.5600 | 24.8500 | 24.8500 | 276,500 |
28 Dec 2023 | 24.8400 | 26.1300 | 24.8400 | 25.4600 | 25.4600 | 476,700 |
27 Dec 2023 | 24.9000 | 25.6900 | 24.4410 | 24.8800 | 24.8800 | 335,500 |
26 Dec 2023 | 23.8200 | 24.9350 | 23.7150 | 24.6700 | 24.6700 | 372,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |