Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 4.0500 | 4.0819 | 3.9200 | 3.9600 | 3.9600 | 968,875 |
30 May 2024 | 4.0600 | 4.1300 | 3.9500 | 3.9900 | 3.9900 | 1,005,600 |
29 May 2024 | 4.0000 | 4.3200 | 3.8600 | 4.0000 | 4.0000 | 2,545,400 |
28 May 2024 | 4.4900 | 4.5000 | 4.0200 | 4.0200 | 4.0200 | 4,007,200 |
24 May 2024 | 4.6900 | 5.2500 | 4.0000 | 4.1200 | 4.1200 | 19,633,700 |
23 May 2024 | 11.8600 | 12.2600 | 11.4300 | 12.1800 | 12.1800 | 308,800 |
22 May 2024 | 12.0700 | 12.3300 | 11.6500 | 11.8800 | 11.8800 | 74,900 |
21 May 2024 | 11.6400 | 12.4500 | 11.4200 | 12.0600 | 12.0600 | 393,100 |
20 May 2024 | 11.4300 | 11.8800 | 11.2800 | 11.6100 | 11.6100 | 74,700 |
17 May 2024 | 11.9900 | 12.1600 | 11.3400 | 11.5000 | 11.5000 | 137,700 |
16 May 2024 | 13.1600 | 13.1600 | 12.0000 | 12.1300 | 12.1300 | 352,100 |
15 May 2024 | 13.3300 | 13.5200 | 12.9900 | 13.1200 | 13.1200 | 147,400 |
14 May 2024 | 12.1900 | 13.1900 | 12.0000 | 13.1600 | 13.1600 | 229,800 |
13 May 2024 | 11.8100 | 12.2800 | 11.6100 | 12.0200 | 12.0200 | 91,400 |
10 May 2024 | 11.7500 | 12.0700 | 11.6500 | 11.8500 | 11.8500 | 85,600 |
09 May 2024 | 11.3500 | 12.1100 | 11.3500 | 11.9200 | 11.9200 | 94,600 |
08 May 2024 | 11.4100 | 11.6300 | 11.0900 | 11.4000 | 11.4000 | 82,700 |
07 May 2024 | 11.9800 | 11.9800 | 11.1200 | 11.4200 | 11.4200 | 144,300 |
06 May 2024 | 11.0100 | 12.0400 | 11.0100 | 11.8400 | 11.8400 | 195,200 |
03 May 2024 | 10.4800 | 11.1600 | 10.4800 | 10.9000 | 10.9000 | 104,300 |
02 May 2024 | 10.0100 | 10.4500 | 9.8100 | 10.3600 | 10.3600 | 78,900 |
01 May 2024 | 10.0000 | 10.6200 | 9.8800 | 9.9800 | 9.9800 | 91,200 |
30 Apr 2024 | 9.6700 | 9.9900 | 9.6700 | 9.9800 | 9.9800 | 83,800 |
29 Apr 2024 | 9.4000 | 9.8000 | 9.4000 | 9.6300 | 9.6300 | 39,800 |
26 Apr 2024 | 9.2300 | 9.5200 | 9.2300 | 9.3800 | 9.3800 | 42,700 |
25 Apr 2024 | 9.1300 | 9.3800 | 9.0200 | 9.2200 | 9.2200 | 71,200 |
24 Apr 2024 | 9.5400 | 9.7500 | 9.2700 | 9.3100 | 9.3100 | 79,300 |
23 Apr 2024 | 9.6800 | 9.9300 | 9.5800 | 9.6100 | 9.6100 | 101,500 |
22 Apr 2024 | 9.8400 | 10.0000 | 9.6700 | 9.7400 | 9.7400 | 95,500 |
19 Apr 2024 | 10.1000 | 10.3600 | 9.5600 | 9.8400 | 9.8400 | 151,100 |
18 Apr 2024 | 10.8900 | 11.0200 | 10.1900 | 10.2300 | 10.2300 | 66,800 |
17 Apr 2024 | 10.9000 | 11.1800 | 10.7700 | 10.8400 | 10.8400 | 54,300 |
16 Apr 2024 | 11.0300 | 11.4900 | 10.9300 | 10.9300 | 10.9300 | 64,200 |
15 Apr 2024 | 11.3000 | 11.3400 | 10.9400 | 11.0700 | 11.0700 | 117,000 |
12 Apr 2024 | 11.7600 | 11.7700 | 11.1000 | 11.3000 | 11.3000 | 85,000 |
11 Apr 2024 | 11.2700 | 11.8200 | 11.1200 | 11.8100 | 11.8100 | 75,900 |
10 Apr 2024 | 11.5000 | 11.6600 | 11.1200 | 11.3000 | 11.3000 | 92,000 |
09 Apr 2024 | 12.0900 | 12.2600 | 11.6000 | 11.7400 | 11.7400 | 124,300 |
08 Apr 2024 | 11.4200 | 11.9800 | 11.2800 | 11.8600 | 11.8600 | 138,400 |
05 Apr 2024 | 11.1800 | 11.8100 | 10.8600 | 11.4400 | 11.4400 | 88,100 |
04 Apr 2024 | 11.9500 | 12.1900 | 11.2900 | 11.3300 | 11.3300 | 84,200 |
03 Apr 2024 | 11.5800 | 12.0200 | 11.3500 | 11.9800 | 11.9800 | 103,800 |
02 Apr 2024 | 11.6700 | 11.8600 | 11.3900 | 11.5200 | 11.5200 | 87,100 |
01 Apr 2024 | 11.8600 | 12.0500 | 11.4000 | 11.7300 | 11.7300 | 118,500 |
28 Mar 2024 | 11.7900 | 12.1000 | 11.6800 | 11.8000 | 11.8000 | 98,800 |
27 Mar 2024 | 11.7700 | 12.2600 | 11.5400 | 11.8200 | 11.8200 | 168,700 |
26 Mar 2024 | 11.7400 | 11.8800 | 11.4100 | 11.5900 | 11.5900 | 84,000 |
25 Mar 2024 | 11.9800 | 12.1000 | 11.5100 | 11.5300 | 11.5300 | 142,200 |
22 Mar 2024 | 11.9300 | 12.3700 | 11.7700 | 12.0400 | 12.0400 | 275,400 |
21 Mar 2024 | 11.7000 | 12.5000 | 11.4000 | 11.9300 | 11.9300 | 320,500 |
20 Mar 2024 | 11.3800 | 12.2400 | 11.2800 | 11.7900 | 11.7900 | 367,300 |
19 Mar 2024 | 10.4600 | 11.4500 | 10.2100 | 11.3100 | 11.3100 | 194,900 |
18 Mar 2024 | 11.0000 | 11.1300 | 10.4300 | 10.6200 | 10.6200 | 105,200 |
15 Mar 2024 | 9.9900 | 11.1100 | 9.8100 | 11.0000 | 11.0000 | 189,800 |
14 Mar 2024 | 10.6000 | 10.6300 | 10.1900 | 10.5000 | 10.5000 | 152,200 |
13 Mar 2024 | 10.7800 | 11.0200 | 10.6000 | 10.7400 | 10.7400 | 98,900 |
12 Mar 2024 | 11.4400 | 11.5000 | 10.7800 | 10.8400 | 10.8400 | 139,500 |
11 Mar 2024 | 11.5600 | 11.8600 | 11.4400 | 11.4400 | 11.4400 | 82,200 |
08 Mar 2024 | 11.7400 | 12.0000 | 11.3300 | 11.5700 | 11.5700 | 161,700 |
07 Mar 2024 | 12.7500 | 12.8800 | 11.7800 | 11.7900 | 11.7900 | 234,600 |
06 Mar 2024 | 12.6200 | 12.8600 | 12.2200 | 12.6900 | 12.6900 | 87,200 |
05 Mar 2024 | 12.4300 | 12.7900 | 12.2700 | 12.4000 | 12.4000 | 104,700 |
04 Mar 2024 | 13.0500 | 13.0500 | 12.3800 | 12.6900 | 12.6900 | 144,900 |
01 Mar 2024 | 12.7400 | 13.6100 | 12.4600 | 13.0200 | 13.0200 | 279,800 |
29 Feb 2024 | 13.0200 | 13.0200 | 12.3300 | 12.4600 | 12.4600 | 90,100 |
28 Feb 2024 | 13.0300 | 13.2300 | 12.5500 | 12.8100 | 12.8100 | 155,200 |
27 Feb 2024 | 13.4100 | 13.8200 | 12.8700 | 13.1200 | 13.1200 | 99,600 |
26 Feb 2024 | 12.5900 | 13.2900 | 12.2000 | 13.0900 | 13.0900 | 125,700 |
23 Feb 2024 | 12.3800 | 13.3000 | 12.0500 | 12.7000 | 12.7000 | 184,500 |
22 Feb 2024 | 12.3400 | 12.5000 | 11.6100 | 12.0400 | 12.0400 | 164,300 |
21 Feb 2024 | 12.7400 | 13.1700 | 12.3200 | 12.3300 | 12.3300 | 134,800 |
20 Feb 2024 | 12.6100 | 12.7900 | 12.1500 | 12.6700 | 12.6700 | 101,100 |
16 Feb 2024 | 11.5200 | 12.9300 | 11.4000 | 12.4500 | 12.4500 | 347,400 |
15 Feb 2024 | 12.1000 | 12.1500 | 11.4700 | 11.7400 | 11.7400 | 172,700 |
14 Feb 2024 | 11.8100 | 12.1800 | 11.4800 | 11.8600 | 11.8600 | 198,500 |
13 Feb 2024 | 11.9200 | 12.0900 | 11.2600 | 11.7400 | 11.7400 | 258,300 |
12 Feb 2024 | 13.2000 | 13.2400 | 11.5500 | 11.8600 | 11.8600 | 312,300 |
09 Feb 2024 | 13.4700 | 13.9700 | 13.1800 | 13.2200 | 13.2200 | 133,500 |
08 Feb 2024 | 13.5100 | 14.0900 | 13.1200 | 13.4500 | 13.4500 | 147,500 |
07 Feb 2024 | 14.0000 | 14.1900 | 13.1500 | 13.4500 | 13.4500 | 163,800 |
06 Feb 2024 | 12.3500 | 14.2200 | 12.3200 | 14.0700 | 14.0700 | 252,400 |
05 Feb 2024 | 12.0200 | 12.3700 | 11.9000 | 12.3000 | 12.3000 | 49,700 |
02 Feb 2024 | 12.3900 | 12.3900 | 11.8500 | 12.2500 | 12.2500 | 79,900 |
01 Feb 2024 | 11.7200 | 12.5700 | 11.3800 | 12.2500 | 12.2500 | 167,000 |
31 Jan 2024 | 11.5500 | 12.1200 | 11.5500 | 11.7500 | 11.7500 | 114,800 |
30 Jan 2024 | 12.1100 | 12.1300 | 10.9800 | 11.7100 | 11.7100 | 192,800 |
29 Jan 2024 | 11.4000 | 12.4700 | 11.4000 | 12.3400 | 12.3400 | 105,300 |
26 Jan 2024 | 11.7800 | 12.2000 | 11.2700 | 11.5200 | 11.5200 | 98,200 |
25 Jan 2024 | 10.9800 | 11.9900 | 10.8200 | 11.8900 | 11.8900 | 118,000 |
24 Jan 2024 | 10.8000 | 11.0900 | 10.5600 | 10.7700 | 10.7700 | 155,100 |
23 Jan 2024 | 10.8300 | 10.8300 | 10.3900 | 10.7400 | 10.7400 | 87,600 |
22 Jan 2024 | 11.2600 | 11.4300 | 10.3900 | 10.6300 | 10.6300 | 114,800 |
19 Jan 2024 | 10.5700 | 11.1700 | 9.7800 | 11.1700 | 11.1700 | 141,300 |
18 Jan 2024 | 11.1100 | 11.1100 | 10.3300 | 10.3900 | 10.3900 | 130,700 |
17 Jan 2024 | 10.9500 | 11.3000 | 10.8200 | 11.1100 | 11.1100 | 96,800 |
16 Jan 2024 | 11.5700 | 11.5900 | 10.5100 | 11.0300 | 11.0300 | 154,400 |
12 Jan 2024 | 10.7400 | 11.2000 | 10.6700 | 10.9900 | 10.9900 | 112,100 |
11 Jan 2024 | 10.3800 | 10.7400 | 10.1500 | 10.6400 | 10.6400 | 115,500 |
10 Jan 2024 | 10.0500 | 10.4300 | 9.9400 | 10.4300 | 10.4300 | 140,500 |
09 Jan 2024 | 9.2200 | 10.2600 | 9.1900 | 10.0000 | 10.0000 | 137,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |