Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 4.8100 | 4.9000 | 4.8000 | 4.8000 | 4.8000 | 191,000 |
16 May 2024 | 4.9000 | 5.0200 | 4.7800 | 4.8300 | 4.8300 | 467,900 |
15 May 2024 | 4.7900 | 4.9800 | 4.7200 | 4.8600 | 4.8600 | 762,300 |
14 May 2024 | 4.6900 | 4.9400 | 4.6900 | 4.7600 | 4.7600 | 815,700 |
13 May 2024 | 5.2100 | 5.2100 | 4.6900 | 4.6900 | 4.6900 | 1,243,600 |
10 May 2024 | 5.5000 | 5.5000 | 5.1500 | 5.1600 | 5.1600 | 1,058,600 |
09 May 2024 | 5.5100 | 5.5300 | 5.3600 | 5.5000 | 5.5000 | 237,500 |
08 May 2024 | 5.6700 | 5.6700 | 5.4400 | 5.5600 | 5.5600 | 572,300 |
07 May 2024 | 5.8100 | 5.8900 | 5.6000 | 5.6300 | 5.6300 | 712,100 |
06 May 2024 | 5.9200 | 6.0000 | 5.7600 | 5.8200 | 5.8200 | 334,000 |
03 May 2024 | 5.7300 | 6.0000 | 5.7300 | 5.9300 | 5.9300 | 472,500 |
02 May 2024 | 5.5600 | 5.7100 | 5.5600 | 5.7000 | 5.7000 | 425,300 |
30 Apr 2024 | 5.7000 | 5.7000 | 5.4900 | 5.5200 | 5.5200 | 393,600 |
29 Apr 2024 | 5.6200 | 5.7800 | 5.5900 | 5.7600 | 5.7600 | 363,700 |
26 Apr 2024 | 5.5800 | 5.7200 | 5.5800 | 5.6100 | 5.6100 | 479,700 |
25 Apr 2024 | 5.2900 | 5.5700 | 5.2000 | 5.5500 | 5.5500 | 823,800 |
24 Apr 2024 | 5.3200 | 5.3900 | 5.2200 | 5.2300 | 5.2300 | 391,500 |
23 Apr 2024 | 5.3400 | 5.4000 | 5.1800 | 5.2800 | 5.2800 | 432,900 |
22 Apr 2024 | 5.3900 | 5.4300 | 5.2700 | 5.3100 | 5.3100 | 673,500 |
19 Apr 2024 | 5.3100 | 5.4700 | 5.1900 | 5.4000 | 5.4000 | 662,900 |
18 Apr 2024 | 5.3600 | 5.5000 | 5.2100 | 5.2700 | 5.2700 | 1,173,800 |
17 Apr 2024 | 5.7200 | 5.7800 | 5.2600 | 5.3500 | 5.3500 | 1,296,000 |
16 Apr 2024 | 5.4700 | 5.6200 | 5.1200 | 5.6000 | 5.6000 | 2,280,300 |
15 Apr 2024 | 6.3500 | 6.3700 | 5.3900 | 5.4000 | 5.4000 | 2,525,800 |
12 Apr 2024 | 6.7600 | 6.7600 | 6.3500 | 6.3600 | 6.3600 | 683,200 |
11 Apr 2024 | 6.8800 | 6.9500 | 6.6700 | 6.7100 | 6.7100 | 364,100 |
10 Apr 2024 | 6.9200 | 7.1200 | 6.7500 | 6.8800 | 6.8800 | 468,400 |
09 Apr 2024 | 6.7700 | 7.1500 | 6.7700 | 7.0000 | 7.0000 | 552,800 |
08 Apr 2024 | 6.8400 | 6.8400 | 6.6400 | 6.7800 | 6.7800 | 333,000 |
05 Apr 2024 | 6.7800 | 6.8700 | 6.6600 | 6.7400 | 6.7400 | 300,600 |
04 Apr 2024 | 6.9800 | 7.0400 | 6.7600 | 6.7600 | 6.7600 | 435,000 |
03 Apr 2024 | 7.3500 | 7.4200 | 6.8500 | 6.9300 | 6.9300 | 616,900 |
02 Apr 2024 | 6.9200 | 7.3300 | 6.6500 | 7.3200 | 7.3200 | 1,247,200 |
01 Apr 2024 | 6.6700 | 6.9900 | 6.6700 | 6.8600 | 6.8600 | 652,900 |
28 Mar 2024 | 6.3500 | 6.8900 | 6.2600 | 6.7300 | 6.7300 | 930,100 |
27 Mar 2024 | 6.8600 | 7.1600 | 6.2600 | 6.3200 | 6.3200 | 1,358,100 |
26 Mar 2024 | 6.3500 | 7.2500 | 6.3100 | 6.8300 | 6.8300 | 2,642,300 |
25 Mar 2024 | 6.3800 | 6.3800 | 6.1600 | 6.1600 | 6.1600 | 320,300 |
22 Mar 2024 | 6.3800 | 6.4500 | 6.2900 | 6.3100 | 6.3100 | 444,600 |
21 Mar 2024 | 6.6400 | 6.7400 | 6.3700 | 6.3700 | 6.3700 | 359,700 |
20 Mar 2024 | 6.3800 | 6.7200 | 6.3700 | 6.7000 | 6.7000 | 251,300 |
19 Mar 2024 | 6.4100 | 6.4500 | 6.2900 | 6.3800 | 6.3800 | 362,500 |
18 Mar 2024 | 6.3300 | 6.5600 | 6.2700 | 6.3800 | 6.3800 | 965,900 |
15 Mar 2024 | 6.9000 | 6.9000 | 6.3300 | 6.3300 | 6.3300 | 761,300 |
14 Mar 2024 | 6.9100 | 7.0100 | 6.6200 | 6.9000 | 6.9000 | 1,045,900 |
13 Mar 2024 | 6.3500 | 6.8700 | 6.2700 | 6.8400 | 6.8400 | 848,300 |
12 Mar 2024 | 6.1100 | 6.4200 | 6.0800 | 6.3700 | 6.3700 | 950,900 |
11 Mar 2024 | 6.4300 | 6.4300 | 6.0600 | 6.0600 | 6.0600 | 850,100 |
08 Mar 2024 | 6.2900 | 6.4200 | 6.1000 | 6.4200 | 6.4200 | 428,900 |
07 Mar 2024 | 6.4300 | 6.4600 | 6.3200 | 6.3200 | 6.3200 | 372,000 |
06 Mar 2024 | 6.5600 | 6.5600 | 6.4000 | 6.4100 | 6.4100 | 243,400 |
05 Mar 2024 | 6.3200 | 6.5600 | 6.3200 | 6.4700 | 6.4700 | 724,100 |
04 Mar 2024 | 6.4700 | 6.6500 | 6.3200 | 6.3200 | 6.3200 | 529,700 |
01 Mar 2024 | 6.3000 | 6.4800 | 6.2900 | 6.4500 | 6.4500 | 604,400 |
29 Feb 2024 | 6.2900 | 6.4000 | 6.2000 | 6.3000 | 6.3000 | 324,000 |
28 Feb 2024 | 6.3200 | 6.3300 | 6.2200 | 6.2800 | 6.2800 | 283,300 |
27 Feb 2024 | 6.1400 | 6.3700 | 6.1400 | 6.3300 | 6.3300 | 504,200 |
26 Feb 2024 | 6.1600 | 6.2500 | 6.0700 | 6.0700 | 6.0700 | 322,100 |
23 Feb 2024 | 6.4100 | 6.4400 | 6.1900 | 6.2000 | 6.2000 | 364,300 |
22 Feb 2024 | 6.2400 | 6.4400 | 6.1900 | 6.4300 | 6.4300 | 900,900 |
21 Feb 2024 | 6.4500 | 6.5800 | 6.1200 | 6.1700 | 6.1700 | 660,300 |
20 Feb 2024 | 5.8800 | 6.4500 | 5.8300 | 6.4500 | 6.4500 | 1,591,300 |
19 Feb 2024 | 5.5500 | 5.9900 | 5.5100 | 5.8800 | 5.8800 | 1,463,400 |
16 Feb 2024 | 5.9100 | 6.0900 | 5.5100 | 5.6000 | 5.6000 | 3,524,800 |
15 Feb 2024 | 5.8700 | 5.9500 | 5.7600 | 5.9200 | 5.9200 | 1,251,000 |
14 Feb 2024 | 5.7000 | 5.8600 | 5.6400 | 5.8200 | 5.8200 | 984,100 |
09 Feb 2024 | 5.6400 | 5.7800 | 5.6200 | 5.6700 | 5.6700 | 495,700 |
08 Feb 2024 | 5.7800 | 5.8100 | 5.5600 | 5.6700 | 5.6700 | 558,900 |
07 Feb 2024 | 5.9300 | 5.9600 | 5.7200 | 5.8300 | 5.8300 | 437,300 |
06 Feb 2024 | 5.8400 | 5.9500 | 5.7600 | 5.9300 | 5.9300 | 746,900 |
05 Feb 2024 | 5.8400 | 5.9500 | 5.6700 | 5.8000 | 5.8000 | 904,100 |
02 Feb 2024 | 6.0700 | 6.1200 | 5.7500 | 5.8200 | 5.8200 | 810,700 |
01 Feb 2024 | 6.3400 | 6.3700 | 6.0000 | 6.0400 | 6.0400 | 948,900 |
31 Jan 2024 | 6.3000 | 6.4300 | 6.2300 | 6.3500 | 6.3500 | 704,600 |
30 Jan 2024 | 6.3700 | 6.3900 | 6.1600 | 6.2600 | 6.2600 | 935,100 |
29 Jan 2024 | 6.6000 | 6.6200 | 6.3500 | 6.3500 | 6.3500 | 662,500 |
26 Jan 2024 | 6.6600 | 6.7100 | 6.4000 | 6.5700 | 6.5700 | 974,000 |
25 Jan 2024 | 6.7400 | 6.8900 | 6.6000 | 6.6500 | 6.6500 | 1,192,000 |
24 Jan 2024 | 6.4300 | 6.7600 | 6.4300 | 6.7000 | 6.7000 | 1,615,200 |
23 Jan 2024 | 6.2000 | 6.4300 | 6.0900 | 6.4000 | 6.4000 | 1,464,400 |
22 Jan 2024 | 6.6600 | 6.7000 | 6.1600 | 6.1700 | 6.1700 | 794,600 |
19 Jan 2024 | 6.5600 | 6.7100 | 6.3500 | 6.6300 | 6.6300 | 967,200 |
18 Jan 2024 | 6.7900 | 6.7900 | 6.5300 | 6.5300 | 6.5300 | 974,600 |
17 Jan 2024 | 6.9000 | 6.9300 | 6.7000 | 6.7100 | 6.7100 | 834,400 |
16 Jan 2024 | 7.1000 | 7.1200 | 6.9300 | 6.9600 | 6.9600 | 730,000 |
15 Jan 2024 | 7.0100 | 7.1600 | 6.9200 | 7.1200 | 7.1200 | 406,200 |
12 Jan 2024 | 7.0400 | 7.1700 | 6.8700 | 7.0200 | 7.0200 | 823,400 |
11 Jan 2024 | 7.1200 | 7.1500 | 6.8700 | 7.0000 | 7.0000 | 1,406,400 |
10 Jan 2024 | 7.1500 | 7.2300 | 7.0200 | 7.0800 | 7.0800 | 772,800 |
09 Jan 2024 | 7.2200 | 7.2900 | 7.0200 | 7.1600 | 7.1600 | 729,000 |
08 Jan 2024 | 7.1200 | 7.2700 | 7.0200 | 7.2700 | 7.2700 | 480,500 |
05 Jan 2024 | 7.1000 | 7.4100 | 7.0600 | 7.1900 | 7.1900 | 825,300 |
04 Jan 2024 | 7.0600 | 7.2800 | 6.9500 | 7.0900 | 7.0900 | 1,027,200 |
03 Jan 2024 | 7.3700 | 7.4200 | 7.0300 | 7.0300 | 7.0300 | 1,030,500 |
02 Jan 2024 | 7.8600 | 7.8600 | 7.3000 | 7.3400 | 7.3400 | 1,083,800 |
28 Dec 2023 | 8.1300 | 8.1500 | 7.7700 | 7.8600 | 7.8600 | 765,900 |
27 Dec 2023 | 8.4100 | 8.4700 | 8.1100 | 8.1400 | 8.1400 | 889,200 |
26 Dec 2023 | 8.6600 | 8.7500 | 8.3700 | 8.3800 | 8.3800 | 809,400 |
22 Dec 2023 | 8.5800 | 8.6500 | 8.3600 | 8.6500 | 8.6500 | 603,500 |
21 Dec 2023 | 8.5700 | 8.6100 | 8.2600 | 8.6100 | 8.6100 | 699,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |