Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 8.350 | 9.160 | 8.200 | 9.150 | 9.150 | 1,500,000 |
28 May 2024 | 8.390 | 8.620 | 8.110 | 8.390 | 8.390 | 1,102,000 |
27 May 2024 | 8.800 | 8.990 | 8.380 | 8.400 | 8.400 | 626,000 |
24 May 2024 | 9.010 | 9.180 | 8.300 | 8.850 | 8.850 | 1,048,000 |
23 May 2024 | 9.200 | 9.500 | 8.660 | 9.040 | 9.040 | 572,000 |
22 May 2024 | 8.840 | 9.350 | 8.840 | 9.250 | 9.250 | 542,000 |
21 May 2024 | 8.870 | 9.100 | 8.500 | 8.840 | 8.840 | 1,172,000 |
20 May 2024 | 7.870 | 8.870 | 7.860 | 8.870 | 8.870 | 1,090,000 |
17 May 2024 | 7.300 | 8.060 | 7.230 | 7.860 | 7.860 | 1,482,000 |
16 May 2024 | 6.800 | 7.310 | 6.780 | 7.200 | 7.200 | 1,154,000 |
14 May 2024 | 6.730 | 7.100 | 6.600 | 6.820 | 6.820 | 580,000 |
13 May 2024 | 6.660 | 7.180 | 6.390 | 6.730 | 6.730 | 1,832,000 |
10 May 2024 | 5.920 | 6.890 | 5.740 | 6.710 | 6.710 | 1,890,000 |
09 May 2024 | 4.690 | 6.290 | 4.650 | 5.920 | 5.920 | 2,670,000 |
08 May 2024 | 4.300 | 4.600 | 4.240 | 4.600 | 4.600 | 328,000 |
07 May 2024 | 3.980 | 4.580 | 3.960 | 4.300 | 4.300 | 1,348,000 |
06 May 2024 | 3.680 | 4.200 | 3.600 | 4.100 | 4.100 | 1,934,000 |
03 May 2024 | 3.930 | 3.940 | 3.630 | 3.680 | 3.680 | 1,060,000 |
02 May 2024 | 4.070 | 4.090 | 3.700 | 3.760 | 3.760 | 1,058,000 |
30 Apr 2024 | 3.500 | 4.140 | 3.390 | 4.100 | 4.100 | 1,904,000 |
29 Apr 2024 | 3.470 | 3.650 | 3.370 | 3.540 | 3.540 | 1,052,000 |
26 Apr 2024 | 3.430 | 3.540 | 3.420 | 3.470 | 3.470 | 96,000 |
25 Apr 2024 | 3.500 | 3.610 | 3.410 | 3.470 | 3.470 | 1,342,000 |
24 Apr 2024 | 3.730 | 3.730 | 3.400 | 3.570 | 3.570 | 834,000 |
23 Apr 2024 | 3.480 | 3.730 | 3.400 | 3.730 | 3.730 | 1,178,000 |
22 Apr 2024 | 3.600 | 3.600 | 3.330 | 3.530 | 3.530 | 172,000 |
19 Apr 2024 | 3.890 | 3.890 | 3.450 | 3.530 | 3.530 | 312,000 |
18 Apr 2024 | 3.730 | 3.730 | 3.530 | 3.600 | 3.600 | 172,000 |
17 Apr 2024 | 3.720 | 3.810 | 3.590 | 3.730 | 3.730 | 323,000 |
16 Apr 2024 | 3.950 | 4.050 | 3.470 | 3.720 | 3.720 | 4,460,000 |
15 Apr 2024 | 3.880 | 4.150 | 3.870 | 3.950 | 3.950 | 1,424,000 |
12 Apr 2024 | 3.520 | 3.800 | 3.360 | 3.800 | 3.800 | 4,139,000 |
11 Apr 2024 | 3.010 | 3.690 | 2.960 | 3.490 | 3.490 | 12,100,000 |
10 Apr 2024 | 2.410 | 3.880 | 2.410 | 3.010 | 3.010 | 9,682,000 |
09 Apr 2024 | 4.160 | 4.250 | 1.970 | 2.100 | 2.100 | 966,000 |
08 Apr 2024 | 4.230 | 4.430 | 4.110 | 4.190 | 4.190 | 330,000 |
05 Apr 2024 | 4.300 | 4.490 | 4.250 | 4.300 | 4.300 | 1,070,000 |
03 Apr 2024 | 4.380 | 4.680 | 4.380 | 4.390 | 4.390 | 1,114,000 |
02 Apr 2024 | 4.200 | 4.760 | 4.220 | 4.500 | 4.500 | 1,406,000 |
28 Mar 2024 | 4.300 | 4.800 | 4.220 | 4.800 | 4.800 | 2,014,000 |
27 Mar 2024 | 3.640 | 4.400 | 3.550 | 4.250 | 4.250 | 2,422,000 |
26 Mar 2024 | 3.720 | 3.890 | 3.610 | 3.620 | 3.620 | 1,292,000 |
25 Mar 2024 | 3.690 | 3.770 | 3.500 | 3.680 | 3.680 | 1,414,000 |
22 Mar 2024 | 3.630 | 3.830 | 3.620 | 3.690 | 3.690 | 1,104,000 |
21 Mar 2024 | 3.600 | 3.730 | 3.530 | 3.600 | 3.600 | 1,628,000 |
20 Mar 2024 | 3.850 | 3.950 | 3.620 | 3.650 | 3.650 | 2,494,000 |
19 Mar 2024 | 3.900 | 3.990 | 3.820 | 3.830 | 3.830 | 1,222,000 |
18 Mar 2024 | 3.800 | 4.000 | 3.800 | 3.890 | 3.890 | 1,146,000 |
15 Mar 2024 | 3.800 | 3.940 | 3.680 | 3.900 | 3.900 | 2,282,000 |
14 Mar 2024 | 4.010 | 4.010 | 3.810 | 3.830 | 3.830 | 252,000 |
13 Mar 2024 | 4.100 | 4.400 | 4.040 | 4.090 | 4.090 | 372,000 |
12 Mar 2024 | 3.660 | 4.180 | 3.620 | 4.100 | 4.100 | 628,000 |
11 Mar 2024 | 3.560 | 3.790 | 3.500 | 3.660 | 3.660 | 428,000 |
08 Mar 2024 | 3.470 | 3.570 | 3.470 | 3.550 | 3.550 | 114,000 |
07 Mar 2024 | 3.370 | 3.600 | 3.270 | 3.470 | 3.470 | 682,000 |
06 Mar 2024 | 3.360 | 3.400 | 3.270 | 3.370 | 3.370 | 212,000 |
05 Mar 2024 | 3.460 | 3.820 | 3.450 | 3.450 | 3.450 | 1,350,000 |
04 Mar 2024 | 3.580 | 3.640 | 3.420 | 3.460 | 3.460 | 422,000 |
01 Mar 2024 | 3.750 | 3.820 | 3.570 | 3.600 | 3.600 | 338,000 |
29 Feb 2024 | 4.100 | 4.200 | 3.700 | 3.700 | 3.700 | 1,414,000 |
28 Feb 2024 | 4.300 | 4.360 | 4.080 | 4.080 | 4.080 | 368,000 |
27 Feb 2024 | 4.650 | 4.680 | 4.380 | 4.380 | 4.380 | 1,340,000 |
26 Feb 2024 | 4.590 | 4.790 | 4.590 | 4.650 | 4.650 | 628,000 |
23 Feb 2024 | 4.520 | 4.900 | 4.520 | 4.590 | 4.590 | 1,094,000 |
22 Feb 2024 | 4.300 | 4.950 | 4.300 | 4.510 | 4.510 | 812,000 |
21 Feb 2024 | 3.790 | 4.700 | 3.790 | 4.330 | 4.330 | 1,490,000 |
20 Feb 2024 | 3.710 | 4.270 | 3.690 | 3.860 | 3.860 | 2,414,000 |
19 Feb 2024 | 3.500 | 3.930 | 3.500 | 3.790 | 3.790 | 1,414,000 |
16 Feb 2024 | 3.650 | 3.800 | 3.460 | 3.590 | 3.590 | 1,118,000 |
15 Feb 2024 | 3.700 | 3.920 | 3.670 | 3.680 | 3.680 | 1,336,000 |
14 Feb 2024 | 3.700 | 3.970 | 3.550 | 3.790 | 3.790 | 1,258,000 |
09 Feb 2024 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | - |
08 Feb 2024 | 3.460 | 3.680 | 3.440 | 3.600 | 3.600 | 1,282,000 |
07 Feb 2024 | 3.260 | 3.610 | 3.260 | 3.590 | 3.590 | 1,108,000 |
06 Feb 2024 | 3.930 | 3.930 | 3.220 | 3.350 | 3.350 | 2,092,000 |
05 Feb 2024 | 3.750 | 4.190 | 3.150 | 3.940 | 3.940 | 2,636,000 |
02 Feb 2024 | 3.760 | 3.970 | 3.500 | 3.840 | 3.840 | 302,000 |
01 Feb 2024 | 3.760 | 3.950 | 3.640 | 3.870 | 3.870 | 1,368,000 |
31 Jan 2024 | 4.100 | 4.160 | 3.510 | 3.880 | 3.880 | 1,076,000 |
30 Jan 2024 | 4.150 | 4.300 | 4.110 | 4.190 | 4.190 | 78,000 |
29 Jan 2024 | 4.480 | 4.480 | 4.160 | 4.230 | 4.230 | 1,070,000 |
26 Jan 2024 | 4.280 | 4.440 | 4.130 | 4.400 | 4.400 | 361,000 |
25 Jan 2024 | 4.290 | 4.490 | 4.180 | 4.320 | 4.320 | 1,142,000 |
24 Jan 2024 | 4.260 | 4.490 | 4.260 | 4.350 | 4.350 | 402,000 |
23 Jan 2024 | 4.310 | 4.490 | 4.200 | 4.340 | 4.340 | 674,000 |
22 Jan 2024 | 4.290 | 4.470 | 4.250 | 4.370 | 4.370 | 1,562,000 |
19 Jan 2024 | 4.760 | 5.050 | 4.350 | 4.350 | 4.350 | 1,416,000 |
18 Jan 2024 | 4.810 | 4.840 | 4.450 | 4.840 | 4.840 | 768,000 |
17 Jan 2024 | 5.120 | 5.250 | 4.840 | 4.840 | 4.840 | 1,900,000 |
16 Jan 2024 | 5.180 | 5.380 | 5.000 | 5.190 | 5.190 | 1,052,000 |
15 Jan 2024 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | - |
12 Jan 2024 | 7.000 | 7.000 | 5.200 | 5.370 | 5.370 | 1,854,000 |
11 Jan 2024 | 7.710 | 8.070 | 6.600 | 7.100 | 7.100 | 1,228,000 |
10 Jan 2024 | 7.780 | 8.080 | 7.700 | 7.780 | 7.780 | 1,332,000 |
09 Jan 2024 | 8.100 | 8.180 | 7.730 | 7.980 | 7.980 | 1,500,000 |
08 Jan 2024 | 8.220 | 8.440 | 7.750 | 8.150 | 8.150 | 744,000 |
05 Jan 2024 | 8.800 | 8.910 | 7.460 | 8.380 | 8.380 | 1,714,000 |
04 Jan 2024 | 8.670 | 8.870 | 8.450 | 8.800 | 8.800 | 2,794,000 |
03 Jan 2024 | 8.660 | 8.880 | 8.390 | 8.720 | 8.720 | 1,086,000 |
02 Jan 2024 | 9.200 | 9.200 | 8.360 | 8.700 | 8.700 | 1,206,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |