Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 4.6965 | 4.7900 | 4.1600 | 4.1650 | 4.1650 | 189,288 |
16 May 2024 | 4.8900 | 4.9600 | 4.4500 | 4.6700 | 4.6700 | 649,200 |
15 May 2024 | 5.3500 | 5.4300 | 4.8600 | 4.8700 | 4.8700 | 138,900 |
14 May 2024 | 5.6700 | 5.8800 | 5.2700 | 5.3000 | 5.3000 | 111,300 |
13 May 2024 | 5.9900 | 6.2500 | 5.5750 | 5.6700 | 5.6700 | 82,800 |
10 May 2024 | 6.0100 | 6.6900 | 5.6000 | 5.9900 | 5.9900 | 238,400 |
09 May 2024 | 7.0100 | 7.0100 | 6.2000 | 6.5100 | 6.5100 | 111,000 |
08 May 2024 | 7.1000 | 7.2750 | 6.8600 | 6.9700 | 6.9700 | 45,500 |
07 May 2024 | 7.1200 | 7.3000 | 7.0900 | 7.1600 | 7.1600 | 28,900 |
06 May 2024 | 7.4400 | 7.6100 | 6.8700 | 7.0500 | 7.0500 | 83,700 |
03 May 2024 | 7.8000 | 7.8000 | 7.6200 | 7.6500 | 7.6500 | 17,900 |
02 May 2024 | 7.6700 | 8.0100 | 7.5560 | 7.7100 | 7.7100 | 28,900 |
01 May 2024 | 7.7100 | 7.9200 | 7.4400 | 7.6600 | 7.6600 | 38,200 |
30 Apr 2024 | 7.9300 | 8.0800 | 7.5900 | 7.7900 | 7.7900 | 68,300 |
29 Apr 2024 | 7.5700 | 8.0000 | 7.4500 | 7.9300 | 7.9300 | 88,300 |
26 Apr 2024 | 6.9600 | 8.1900 | 6.8000 | 7.5000 | 7.5000 | 172,000 |
25 Apr 2024 | 6.7950 | 7.1000 | 6.7500 | 6.8800 | 6.8800 | 96,000 |
24 Apr 2024 | 6.5650 | 6.8100 | 6.3800 | 6.7800 | 6.7800 | 25,700 |
23 Apr 2024 | 5.9600 | 6.5600 | 5.8500 | 6.4300 | 6.4300 | 50,800 |
22 Apr 2024 | 6.0500 | 6.1000 | 5.6200 | 5.8800 | 5.8800 | 57,100 |
19 Apr 2024 | 5.9800 | 6.0900 | 5.8500 | 5.9700 | 5.9700 | 38,000 |
18 Apr 2024 | 5.8700 | 6.0400 | 5.8200 | 6.0000 | 6.0000 | 37,000 |
17 Apr 2024 | 6.0400 | 6.0400 | 5.7500 | 5.8900 | 5.8900 | 31,600 |
16 Apr 2024 | 5.9100 | 6.0900 | 5.8800 | 6.0000 | 6.0000 | 40,500 |
15 Apr 2024 | 6.0000 | 6.0540 | 5.7200 | 5.9500 | 5.9500 | 60,000 |
12 Apr 2024 | 5.9100 | 6.1200 | 5.8100 | 6.0900 | 6.0900 | 45,500 |
11 Apr 2024 | 6.2800 | 6.2800 | 5.8800 | 5.8800 | 5.8800 | 37,600 |
10 Apr 2024 | 6.3200 | 6.3900 | 6.1200 | 6.1700 | 6.1700 | 35,000 |
09 Apr 2024 | 6.3000 | 6.4400 | 6.2200 | 6.4400 | 6.4400 | 31,700 |
08 Apr 2024 | 6.4200 | 6.4900 | 6.2400 | 6.2600 | 6.2600 | 80,700 |
05 Apr 2024 | 6.2200 | 6.4200 | 6.2200 | 6.3200 | 6.3200 | 32,300 |
04 Apr 2024 | 6.3300 | 6.4400 | 6.1500 | 6.2000 | 6.2000 | 70,800 |
03 Apr 2024 | 6.2900 | 6.4300 | 6.1200 | 6.3600 | 6.3600 | 48,100 |
02 Apr 2024 | 6.4800 | 6.7200 | 6.2000 | 6.2400 | 6.2400 | 53,700 |
01 Apr 2024 | 6.8600 | 7.0300 | 6.4500 | 6.5500 | 6.5500 | 87,600 |
28 Mar 2024 | 7.0900 | 7.0900 | 6.7800 | 6.8200 | 6.8200 | 155,900 |
27 Mar 2024 | 7.1000 | 7.1100 | 6.6600 | 7.1100 | 7.1100 | 128,400 |
26 Mar 2024 | 7.1600 | 7.1800 | 6.6500 | 7.0700 | 7.0700 | 194,700 |
25 Mar 2024 | 7.1700 | 7.3700 | 6.8000 | 7.2400 | 7.2400 | 121,800 |
22 Mar 2024 | 7.1400 | 7.4000 | 6.8400 | 7.1600 | 7.1600 | 67,900 |
21 Mar 2024 | 6.8100 | 7.2500 | 6.7200 | 7.2400 | 7.2400 | 113,700 |
20 Mar 2024 | 6.5000 | 7.0350 | 6.4000 | 6.8500 | 6.8500 | 173,600 |
19 Mar 2024 | 6.4800 | 6.6300 | 6.3100 | 6.6000 | 6.6000 | 156,500 |
18 Mar 2024 | 6.4100 | 6.4800 | 6.1600 | 6.4700 | 6.4700 | 85,200 |
15 Mar 2024 | 6.2300 | 6.4150 | 6.2100 | 6.3200 | 6.3200 | 92,500 |
14 Mar 2024 | 6.5000 | 6.6000 | 6.1900 | 6.3000 | 6.3000 | 156,000 |
13 Mar 2024 | 6.4800 | 7.1200 | 6.4800 | 6.5800 | 6.5800 | 59,800 |
12 Mar 2024 | 6.9500 | 7.0350 | 6.2100 | 6.3600 | 6.3600 | 122,400 |
11 Mar 2024 | 6.9000 | 7.2500 | 6.7400 | 6.9500 | 6.9500 | 96,300 |
08 Mar 2024 | 7.5800 | 7.6100 | 6.8000 | 6.9100 | 6.9100 | 82,200 |
07 Mar 2024 | 7.7650 | 7.8900 | 7.4400 | 7.6000 | 7.6000 | 46,700 |
06 Mar 2024 | 7.8100 | 7.9000 | 7.5200 | 7.7900 | 7.7900 | 99,900 |
05 Mar 2024 | 7.8700 | 8.0200 | 7.7300 | 7.8050 | 7.8050 | 84,700 |
04 Mar 2024 | 9.0000 | 9.0000 | 7.7000 | 7.7400 | 7.7400 | 110,800 |
01 Mar 2024 | 9.3800 | 9.3800 | 8.6190 | 9.0700 | 9.0700 | 79,700 |
29 Feb 2024 | 8.6600 | 9.6000 | 8.6600 | 9.4500 | 9.4500 | 272,800 |
28 Feb 2024 | 11.1200 | 11.7000 | 10.7860 | 11.2600 | 11.2600 | 79,400 |
27 Feb 2024 | 10.7700 | 11.4800 | 10.6300 | 11.1200 | 11.1200 | 65,100 |
26 Feb 2024 | 9.8400 | 10.7780 | 9.8400 | 10.6900 | 10.6900 | 41,600 |
23 Feb 2024 | 9.5000 | 9.9780 | 9.4000 | 9.9000 | 9.9000 | 64,000 |
22 Feb 2024 | 9.4200 | 9.6300 | 9.1100 | 9.4400 | 9.4400 | 46,800 |
21 Feb 2024 | 9.4600 | 9.4600 | 9.2000 | 9.3800 | 9.3800 | 17,300 |
20 Feb 2024 | 9.0100 | 9.6500 | 9.0100 | 9.5500 | 9.5500 | 62,800 |
16 Feb 2024 | 9.2400 | 9.3900 | 9.0700 | 9.1500 | 9.1500 | 58,900 |
15 Feb 2024 | 9.4400 | 9.4500 | 9.1000 | 9.4400 | 9.4400 | 41,600 |
14 Feb 2024 | 9.2600 | 9.4650 | 9.0600 | 9.4500 | 9.4500 | 63,200 |
13 Feb 2024 | 8.8600 | 9.2700 | 8.8000 | 9.2600 | 9.2600 | 93,500 |
12 Feb 2024 | 9.2750 | 9.7400 | 9.0100 | 9.0800 | 9.0800 | 35,100 |
09 Feb 2024 | 9.1700 | 9.2000 | 8.8000 | 9.0400 | 9.0400 | 98,400 |
08 Feb 2024 | 9.0700 | 9.5300 | 8.9100 | 9.0600 | 9.0600 | 54,100 |
07 Feb 2024 | 9.2500 | 9.2600 | 8.8700 | 9.1900 | 9.1900 | 73,900 |
06 Feb 2024 | 8.9700 | 9.2000 | 8.8300 | 9.2000 | 9.2000 | 36,200 |
05 Feb 2024 | 9.1700 | 9.1790 | 8.5100 | 8.9700 | 8.9700 | 74,500 |
02 Feb 2024 | 9.7200 | 9.7360 | 8.9600 | 9.3300 | 9.3300 | 40,300 |
01 Feb 2024 | 8.8460 | 9.9450 | 8.8100 | 9.7300 | 9.7300 | 83,100 |
31 Jan 2024 | 9.2400 | 9.3700 | 8.6000 | 9.0700 | 9.0700 | 48,300 |
30 Jan 2024 | 8.2700 | 9.2400 | 8.0950 | 9.2400 | 9.2400 | 116,300 |
29 Jan 2024 | 8.1300 | 8.3800 | 7.9290 | 8.3700 | 8.3700 | 14,400 |
26 Jan 2024 | 8.4000 | 8.4000 | 7.9600 | 8.0600 | 8.0600 | 29,400 |
25 Jan 2024 | 8.4000 | 8.6200 | 8.0600 | 8.3400 | 8.3400 | 30,000 |
24 Jan 2024 | 7.6500 | 8.2500 | 7.6500 | 8.2500 | 8.2500 | 35,000 |
23 Jan 2024 | 7.5400 | 7.8650 | 7.4000 | 7.6400 | 7.6400 | 23,400 |
22 Jan 2024 | 7.2900 | 7.9000 | 7.2900 | 7.5500 | 7.5500 | 21,200 |
19 Jan 2024 | 6.9100 | 7.2450 | 6.8010 | 7.2400 | 7.2400 | 40,600 |
18 Jan 2024 | 7.2500 | 7.2500 | 6.8500 | 6.9100 | 6.9100 | 82,400 |
17 Jan 2024 | 7.0000 | 7.2500 | 7.0000 | 7.1100 | 7.1100 | 50,600 |
16 Jan 2024 | 7.1600 | 7.2200 | 7.0200 | 7.0400 | 7.0400 | 7,100 |
12 Jan 2024 | 7.4300 | 7.4300 | 7.1200 | 7.2600 | 7.2600 | 14,300 |
11 Jan 2024 | 7.3000 | 7.5400 | 7.1000 | 7.3300 | 7.3300 | 16,500 |
10 Jan 2024 | 7.5000 | 7.5000 | 7.3200 | 7.3900 | 7.3900 | 11,400 |
09 Jan 2024 | 7.8700 | 7.9800 | 7.4900 | 7.5600 | 7.5600 | 14,600 |
08 Jan 2024 | 7.5000 | 7.9900 | 7.4500 | 7.9300 | 7.9300 | 14,000 |
05 Jan 2024 | 7.9550 | 8.0800 | 7.4600 | 7.5300 | 7.5300 | 27,300 |
04 Jan 2024 | 7.9200 | 7.9800 | 7.7660 | 7.9700 | 7.9700 | 15,300 |
03 Jan 2024 | 7.9000 | 8.1750 | 7.7500 | 7.8700 | 7.8700 | 43,300 |
02 Jan 2024 | 8.3480 | 8.3600 | 7.8800 | 7.9000 | 7.9000 | 25,000 |
29 Dec 2023 | 8.0200 | 8.3000 | 7.8800 | 8.2000 | 8.2000 | 64,700 |
28 Dec 2023 | 7.7600 | 8.1300 | 7.7600 | 8.1300 | 8.1300 | 27,800 |
27 Dec 2023 | 8.0000 | 8.1000 | 7.8200 | 7.8300 | 7.8300 | 62,400 |
26 Dec 2023 | 8.1300 | 8.4000 | 7.8960 | 8.1000 | 8.1000 | 45,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |