Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 5.1090 | 5.1090 | 4.6600 | 4.7800 | 4.7800 | 126,800 |
08 May 2024 | 4.8000 | 4.9700 | 4.6600 | 4.8500 | 4.8500 | 92,400 |
07 May 2024 | 5.1300 | 5.1600 | 4.8400 | 4.8900 | 4.8900 | 70,800 |
06 May 2024 | 5.0300 | 5.1980 | 4.9400 | 5.0300 | 5.0300 | 103,900 |
03 May 2024 | 5.2000 | 5.4600 | 4.8850 | 5.0600 | 5.0600 | 88,300 |
02 May 2024 | 5.1500 | 5.2700 | 5.0000 | 5.0900 | 5.0900 | 167,900 |
01 May 2024 | 4.9100 | 5.1250 | 4.8970 | 5.0500 | 5.0500 | 89,100 |
30 Apr 2024 | 5.0700 | 5.1700 | 4.7100 | 4.8700 | 4.8700 | 91,800 |
29 Apr 2024 | 5.1200 | 5.3350 | 5.0100 | 5.0700 | 5.0700 | 65,000 |
26 Apr 2024 | 5.3400 | 5.4000 | 5.0400 | 5.1000 | 5.1000 | 50,300 |
25 Apr 2024 | 5.1900 | 5.3400 | 5.0700 | 5.2100 | 5.2100 | 129,400 |
24 Apr 2024 | 5.3700 | 5.4300 | 5.1400 | 5.3000 | 5.3000 | 38,600 |
23 Apr 2024 | 5.2250 | 5.4700 | 5.2100 | 5.3600 | 5.3600 | 55,200 |
22 Apr 2024 | 5.5000 | 5.8200 | 5.3700 | 5.5200 | 5.5200 | 114,700 |
19 Apr 2024 | 5.2000 | 5.4800 | 5.1900 | 5.4600 | 5.4600 | 134,300 |
18 Apr 2024 | 5.3900 | 5.5300 | 5.2450 | 5.2700 | 5.2700 | 80,500 |
17 Apr 2024 | 5.6950 | 5.7100 | 5.1900 | 5.3900 | 5.3900 | 114,100 |
16 Apr 2024 | 5.6900 | 5.9050 | 5.4300 | 5.6100 | 5.6100 | 86,900 |
15 Apr 2024 | 6.0200 | 6.2100 | 5.5200 | 5.6800 | 5.6800 | 148,300 |
12 Apr 2024 | 6.2600 | 6.4400 | 6.1350 | 6.2700 | 6.2700 | 96,200 |
11 Apr 2024 | 6.4400 | 7.0800 | 6.1600 | 6.3500 | 6.3500 | 78,000 |
10 Apr 2024 | 6.0600 | 6.4200 | 6.0600 | 6.2900 | 6.2900 | 75,700 |
09 Apr 2024 | 6.5000 | 6.6800 | 6.1400 | 6.2900 | 6.2900 | 71,900 |
08 Apr 2024 | 6.5900 | 6.7800 | 6.3600 | 6.4000 | 6.4000 | 59,400 |
05 Apr 2024 | 6.5700 | 6.6500 | 6.4000 | 6.4200 | 6.4200 | 42,000 |
04 Apr 2024 | 6.8600 | 6.9900 | 6.5800 | 6.7200 | 6.7200 | 57,200 |
03 Apr 2024 | 6.7700 | 7.5400 | 6.6700 | 6.8000 | 6.8000 | 75,500 |
02 Apr 2024 | 6.3700 | 6.9500 | 6.2200 | 6.8600 | 6.8600 | 50,600 |
01 Apr 2024 | 6.5400 | 7.0000 | 6.2800 | 6.4800 | 6.4800 | 81,800 |
28 Mar 2024 | 6.4900 | 6.7720 | 6.4400 | 6.5000 | 6.5000 | 57,300 |
27 Mar 2024 | 6.6100 | 6.6100 | 6.2200 | 6.4000 | 6.4000 | 92,600 |
26 Mar 2024 | 6.5930 | 6.7600 | 6.3400 | 6.5400 | 6.5400 | 33,200 |
25 Mar 2024 | 6.4300 | 6.7400 | 6.3400 | 6.4600 | 6.4600 | 39,000 |
22 Mar 2024 | 7.1900 | 7.1900 | 6.3700 | 6.4300 | 6.4300 | 62,000 |
21 Mar 2024 | 6.0500 | 7.4600 | 6.0200 | 7.3000 | 7.3000 | 92,800 |
20 Mar 2024 | 7.0600 | 7.2550 | 6.7310 | 7.1100 | 7.1100 | 69,500 |
19 Mar 2024 | 6.7000 | 7.4100 | 6.6200 | 6.9500 | 6.9500 | 56,100 |
18 Mar 2024 | 6.6100 | 6.9100 | 6.0400 | 6.8800 | 6.8800 | 96,800 |
15 Mar 2024 | 6.1800 | 6.6000 | 6.1600 | 6.4700 | 6.4700 | 713,400 |
14 Mar 2024 | 6.8100 | 7.2100 | 6.0800 | 6.4700 | 6.4700 | 86,600 |
13 Mar 2024 | 6.9700 | 7.0700 | 6.7200 | 6.9300 | 6.9300 | 77,400 |
12 Mar 2024 | 6.1800 | 7.2900 | 6.1800 | 6.8300 | 6.8300 | 44,300 |
11 Mar 2024 | 7.2200 | 7.3940 | 6.2500 | 6.6000 | 6.6000 | 86,500 |
08 Mar 2024 | 7.4400 | 7.6300 | 6.8400 | 7.1900 | 7.1900 | 50,500 |
07 Mar 2024 | 7.5000 | 7.5000 | 6.8000 | 7.2200 | 7.2200 | 41,900 |
06 Mar 2024 | 7.2300 | 7.4500 | 6.6830 | 7.3800 | 7.3800 | 50,700 |
05 Mar 2024 | 7.5900 | 7.5900 | 6.9670 | 7.0900 | 7.0900 | 48,400 |
04 Mar 2024 | 6.6800 | 7.8800 | 6.6600 | 7.5900 | 7.5900 | 61,600 |
01 Mar 2024 | 6.6600 | 6.9200 | 6.5200 | 6.7700 | 6.7700 | 36,600 |
29 Feb 2024 | 6.9500 | 6.9500 | 6.4590 | 6.6800 | 6.6800 | 33,600 |
28 Feb 2024 | 6.5300 | 7.0450 | 6.3700 | 6.6900 | 6.6900 | 23,800 |
27 Feb 2024 | 6.8000 | 7.0420 | 6.2610 | 6.7100 | 6.7100 | 40,500 |
26 Feb 2024 | 6.6600 | 7.2500 | 6.6600 | 6.6700 | 6.6700 | 27,400 |
23 Feb 2024 | 6.9500 | 7.6050 | 6.5940 | 6.6500 | 6.6500 | 46,800 |
22 Feb 2024 | 6.5400 | 7.0200 | 6.5400 | 6.8300 | 6.8300 | 50,900 |
21 Feb 2024 | 6.5500 | 7.0550 | 6.5000 | 6.6700 | 6.6700 | 33,200 |
20 Feb 2024 | 7.2600 | 7.8340 | 6.6000 | 6.7000 | 6.7000 | 212,300 |
16 Feb 2024 | 8.1900 | 8.3500 | 7.4400 | 7.5100 | 7.5100 | 42,600 |
15 Feb 2024 | 7.6100 | 8.2000 | 7.2430 | 7.9900 | 7.9900 | 58,600 |
14 Feb 2024 | 7.0000 | 7.7200 | 6.8800 | 7.4400 | 7.4400 | 37,700 |
13 Feb 2024 | 7.0300 | 7.7300 | 6.7400 | 6.8800 | 6.8800 | 71,400 |
12 Feb 2024 | 7.0100 | 7.7450 | 6.6670 | 7.3400 | 7.3400 | 52,700 |
09 Feb 2024 | 7.0100 | 7.1850 | 6.5400 | 6.9100 | 6.9100 | 79,600 |
08 Feb 2024 | 6.2620 | 7.3900 | 6.2620 | 7.2400 | 7.2400 | 42,100 |
07 Feb 2024 | 7.0200 | 7.5000 | 6.2600 | 6.7200 | 6.7200 | 42,900 |
06 Feb 2024 | 6.5600 | 7.1500 | 6.5600 | 7.0300 | 7.0300 | 14,000 |
05 Feb 2024 | 6.6900 | 7.2600 | 6.4150 | 6.6800 | 6.6800 | 43,500 |
02 Feb 2024 | 6.4800 | 7.3400 | 6.3440 | 6.8200 | 6.8200 | 32,300 |
01 Feb 2024 | 7.1500 | 7.7990 | 6.0600 | 6.3900 | 6.3900 | 82,900 |
31 Jan 2024 | 7.0000 | 7.4550 | 6.8930 | 7.0500 | 7.0500 | 36,100 |
30 Jan 2024 | 8.6000 | 9.4600 | 6.8500 | 7.1700 | 7.1700 | 38,800 |
29 Jan 2024 | 7.7200 | 8.9400 | 7.7200 | 8.6600 | 8.6600 | 40,000 |
26 Jan 2024 | 7.7400 | 8.4900 | 7.3700 | 7.6700 | 7.6700 | 25,700 |
25 Jan 2024 | 7.6800 | 7.6800 | 7.3000 | 7.6100 | 7.6100 | 33,400 |
24 Jan 2024 | 8.1600 | 8.1600 | 7.2000 | 7.4600 | 7.4600 | 40,800 |
23 Jan 2024 | 8.3500 | 8.4700 | 7.8300 | 7.9700 | 7.9700 | 27,900 |
22 Jan 2024 | 8.5600 | 8.6640 | 7.5500 | 8.1000 | 8.1000 | 46,400 |
19 Jan 2024 | 8.6100 | 8.6100 | 7.9780 | 8.4300 | 8.4300 | 35,400 |
18 Jan 2024 | 9.2500 | 9.6300 | 8.1110 | 8.2200 | 8.2200 | 163,700 |
17 Jan 2024 | 8.4400 | 9.3400 | 8.4400 | 9.0100 | 9.0100 | 33,000 |
16 Jan 2024 | 9.8700 | 9.8700 | 8.0600 | 8.7000 | 8.7000 | 177,600 |
12 Jan 2024 | 10.8800 | 10.8810 | 10.0300 | 10.2700 | 10.2700 | 23,700 |
11 Jan 2024 | 10.5100 | 10.8950 | 8.8600 | 10.6400 | 10.6400 | 56,200 |
10 Jan 2024 | 10.6000 | 10.9000 | 10.4600 | 10.8200 | 10.8200 | 33,800 |
09 Jan 2024 | 10.8100 | 11.0000 | 10.7700 | 10.8100 | 10.8100 | 28,400 |
08 Jan 2024 | 10.4880 | 11.2400 | 10.3440 | 11.0000 | 11.0000 | 27,300 |
05 Jan 2024 | 10.9400 | 11.2500 | 10.8200 | 10.9200 | 10.9200 | 40,300 |
04 Jan 2024 | 11.2500 | 11.2500 | 10.7110 | 11.1900 | 11.1900 | 69,000 |
03 Jan 2024 | 11.3300 | 11.5000 | 10.7900 | 10.9900 | 10.9900 | 77,800 |
02 Jan 2024 | 11.2500 | 11.2600 | 10.9000 | 11.1900 | 11.1900 | 41,600 |
29 Dec 2023 | 11.3200 | 11.3200 | 10.8300 | 10.9400 | 10.9400 | 28,900 |
28 Dec 2023 | 11.4140 | 11.4400 | 11.1330 | 11.2300 | 11.2300 | 48,900 |
27 Dec 2023 | 11.1950 | 11.3900 | 11.0000 | 11.3600 | 11.3600 | 39,900 |
26 Dec 2023 | 11.5000 | 11.5000 | 11.1100 | 11.1100 | 11.1100 | 55,500 |
22 Dec 2023 | 11.4700 | 11.7200 | 10.8600 | 11.4800 | 11.4800 | 96,400 |
21 Dec 2023 | 11.4200 | 11.4400 | 10.9600 | 11.3500 | 11.3500 | 114,600 |
20 Dec 2023 | 11.6600 | 12.0000 | 11.2300 | 11.3500 | 11.3500 | 117,900 |
19 Dec 2023 | 11.6200 | 11.6800 | 11.0000 | 11.4600 | 11.4600 | 141,500 |
18 Dec 2023 | 11.0000 | 11.6300 | 10.8100 | 11.3800 | 11.3800 | 110,700 |
15 Dec 2023 | 10.9000 | 11.8900 | 10.1100 | 11.0000 | 11.0000 | 487,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |