Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 4.7400 | 4.8350 | 4.4750 | 4.6100 | 4.6100 | 4,400,838 |
14 May 2024 | 4.6300 | 4.8000 | 4.6100 | 4.6800 | 4.6800 | 4,275,700 |
13 May 2024 | 4.7400 | 4.8400 | 4.5100 | 4.5700 | 4.5700 | 4,859,400 |
10 May 2024 | 4.9200 | 4.9500 | 4.6700 | 4.6800 | 4.6800 | 3,345,800 |
09 May 2024 | 4.9700 | 5.0300 | 4.8700 | 4.9300 | 4.9300 | 3,246,400 |
08 May 2024 | 5.0100 | 5.1800 | 4.9600 | 4.9600 | 4.9600 | 3,521,300 |
07 May 2024 | 5.1400 | 5.2200 | 5.0600 | 5.0600 | 5.0600 | 2,867,100 |
06 May 2024 | 5.2700 | 5.3300 | 5.1500 | 5.1600 | 5.1600 | 2,523,900 |
03 May 2024 | 5.3600 | 5.3900 | 5.1200 | 5.2400 | 5.2400 | 4,176,700 |
02 May 2024 | 5.4500 | 5.4900 | 5.0700 | 5.2100 | 5.2100 | 4,370,200 |
01 May 2024 | 5.1500 | 5.4700 | 4.9600 | 5.3800 | 5.3800 | 7,543,100 |
30 Apr 2024 | 6.2200 | 6.2300 | 5.1100 | 5.1700 | 5.1700 | 18,726,000 |
29 Apr 2024 | 7.0600 | 7.2200 | 6.8400 | 7.1700 | 7.1700 | 4,952,500 |
26 Apr 2024 | 6.9600 | 7.1800 | 6.9600 | 7.1000 | 7.1000 | 1,957,900 |
25 Apr 2024 | 6.7500 | 6.9000 | 6.7000 | 6.8800 | 6.8800 | 1,511,200 |
24 Apr 2024 | 6.7900 | 6.9100 | 6.6300 | 6.8100 | 6.8100 | 2,097,900 |
23 Apr 2024 | 6.8000 | 6.9800 | 6.7000 | 6.8300 | 6.8300 | 1,902,900 |
22 Apr 2024 | 7.1100 | 7.1800 | 6.8200 | 6.8200 | 6.8200 | 1,470,400 |
19 Apr 2024 | 6.9200 | 7.2600 | 6.9200 | 7.0900 | 7.0900 | 2,223,300 |
18 Apr 2024 | 6.9300 | 7.2000 | 6.9200 | 7.0300 | 7.0300 | 2,076,200 |
17 Apr 2024 | 6.8400 | 6.9200 | 6.7400 | 6.9000 | 6.9000 | 3,411,100 |
16 Apr 2024 | 6.8000 | 6.8800 | 6.6300 | 6.8100 | 6.8100 | 1,978,200 |
15 Apr 2024 | 7.1300 | 7.2200 | 6.7500 | 6.8700 | 6.8700 | 2,173,800 |
12 Apr 2024 | 7.3800 | 7.4200 | 7.1000 | 7.1500 | 7.1500 | 1,489,200 |
11 Apr 2024 | 7.5400 | 7.6800 | 7.2900 | 7.4500 | 7.4500 | 1,929,600 |
10 Apr 2024 | 7.3700 | 7.5300 | 7.3100 | 7.5000 | 7.5000 | 2,394,500 |
09 Apr 2024 | 7.2500 | 7.5900 | 7.2200 | 7.5900 | 7.5900 | 2,383,200 |
08 Apr 2024 | 7.1800 | 7.3200 | 7.1800 | 7.2200 | 7.2200 | 1,295,200 |
05 Apr 2024 | 7.0100 | 7.1600 | 6.9800 | 7.1300 | 7.1300 | 2,089,100 |
04 Apr 2024 | 7.2900 | 7.4100 | 7.0400 | 7.0600 | 7.0600 | 1,270,600 |
03 Apr 2024 | 7.1000 | 7.2300 | 7.0800 | 7.1900 | 7.1900 | 1,489,600 |
02 Apr 2024 | 7.1200 | 7.2100 | 7.0600 | 7.1300 | 7.1300 | 2,027,300 |
01 Apr 2024 | 7.6300 | 7.7500 | 7.2100 | 7.2200 | 7.2200 | 2,538,300 |
28 Mar 2024 | 7.5900 | 7.6900 | 7.4800 | 7.5700 | 7.5700 | 1,319,500 |
27 Mar 2024 | 7.3700 | 7.6000 | 7.3000 | 7.5800 | 7.5800 | 2,581,000 |
26 Mar 2024 | 7.5900 | 7.6500 | 7.3700 | 7.3700 | 7.3700 | 2,127,100 |
25 Mar 2024 | 7.6900 | 7.8000 | 7.4300 | 7.4900 | 7.4900 | 2,634,300 |
22 Mar 2024 | 8.0400 | 8.1200 | 7.7000 | 7.8100 | 7.8100 | 1,239,000 |
21 Mar 2024 | 8.0500 | 8.1500 | 7.9500 | 8.0200 | 8.0200 | 1,896,600 |
20 Mar 2024 | 7.7500 | 8.0500 | 7.7200 | 8.0000 | 8.0000 | 1,485,200 |
19 Mar 2024 | 7.7700 | 7.8900 | 7.7100 | 7.8300 | 7.8300 | 1,979,300 |
18 Mar 2024 | 7.9300 | 7.9700 | 7.7400 | 7.8300 | 7.8300 | 2,483,100 |
15 Mar 2024 | 7.8000 | 8.0000 | 7.8000 | 7.9700 | 7.9700 | 2,854,300 |
14 Mar 2024 | 7.9700 | 8.0400 | 7.7200 | 7.8700 | 7.8700 | 2,830,900 |
13 Mar 2024 | 7.9600 | 8.1500 | 7.9500 | 8.0300 | 8.0300 | 1,799,600 |
12 Mar 2024 | 8.2300 | 8.2300 | 7.9600 | 8.0200 | 8.0200 | 1,478,700 |
11 Mar 2024 | 8.3400 | 8.4100 | 8.1800 | 8.2000 | 8.2000 | 1,872,900 |
08 Mar 2024 | 8.2600 | 8.3700 | 8.0900 | 8.1800 | 8.1800 | 1,658,800 |
07 Mar 2024 | 7.9800 | 8.2800 | 7.9500 | 8.2400 | 8.2400 | 2,244,200 |
06 Mar 2024 | 8.2900 | 8.3100 | 7.8600 | 7.9500 | 7.9500 | 2,961,600 |
05 Mar 2024 | 8.7500 | 8.7600 | 8.2000 | 8.2400 | 8.2400 | 3,484,200 |
04 Mar 2024 | 9.0300 | 9.1400 | 8.7600 | 8.8600 | 8.8600 | 1,905,500 |
01 Mar 2024 | 8.9300 | 9.1400 | 8.9100 | 9.0400 | 9.0400 | 2,816,400 |
29 Feb 2024 | 8.7000 | 8.9900 | 8.6900 | 8.9400 | 8.9400 | 2,386,100 |
28 Feb 2024 | 8.7400 | 8.8300 | 8.5100 | 8.5500 | 8.5500 | 3,274,500 |
27 Feb 2024 | 8.7900 | 9.0200 | 8.7700 | 8.8400 | 8.8400 | 1,833,800 |
26 Feb 2024 | 8.8400 | 8.9500 | 8.6800 | 8.7100 | 8.7100 | 3,870,200 |
23 Feb 2024 | 8.7400 | 8.9900 | 8.7100 | 8.9200 | 8.9200 | 2,307,800 |
22 Feb 2024 | 8.7400 | 8.9000 | 8.6800 | 8.7600 | 8.7600 | 4,023,200 |
21 Feb 2024 | 8.7000 | 8.8100 | 8.5600 | 8.7200 | 8.7200 | 3,810,300 |
20 Feb 2024 | 9.0600 | 9.1100 | 8.7400 | 8.7400 | 8.7400 | 2,864,900 |
16 Feb 2024 | 9.2300 | 9.3200 | 8.9900 | 9.0900 | 9.0900 | 2,817,900 |
15 Feb 2024 | 9.0800 | 9.3400 | 9.0700 | 9.3100 | 9.3100 | 3,319,900 |
14 Feb 2024 | 8.8200 | 9.0800 | 8.7400 | 9.0500 | 9.0500 | 3,451,600 |
13 Feb 2024 | 8.5600 | 8.8200 | 8.4700 | 8.6900 | 8.6900 | 4,994,500 |
12 Feb 2024 | 8.7300 | 8.9600 | 8.7300 | 8.8300 | 8.8300 | 2,509,300 |
09 Feb 2024 | 8.6000 | 8.9600 | 8.5200 | 8.7300 | 8.7300 | 2,927,700 |
08 Feb 2024 | 8.6000 | 8.7000 | 8.4700 | 8.6000 | 8.6000 | 2,527,200 |
07 Feb 2024 | 8.7600 | 8.8200 | 8.3900 | 8.6000 | 8.6000 | 4,796,000 |
06 Feb 2024 | 8.5500 | 9.7500 | 8.5500 | 8.7300 | 8.7300 | 10,543,600 |
05 Feb 2024 | 9.5400 | 9.5400 | 9.1500 | 9.3000 | 9.3000 | 7,025,400 |
02 Feb 2024 | 9.7500 | 9.8400 | 9.5300 | 9.5700 | 9.5700 | 4,075,400 |
01 Feb 2024 | 9.9200 | 10.1300 | 9.8300 | 9.8500 | 9.8500 | 1,790,300 |
31 Jan 2024 | 9.7800 | 10.2900 | 9.7500 | 9.8500 | 9.8500 | 2,797,300 |
30 Jan 2024 | 10.1400 | 10.1800 | 9.7500 | 9.7800 | 9.7800 | 2,124,700 |
29 Jan 2024 | 10.2800 | 10.3200 | 9.8800 | 10.1600 | 10.1600 | 3,317,100 |
26 Jan 2024 | 10.1900 | 10.5000 | 10.1900 | 10.3300 | 10.3300 | 1,951,200 |
25 Jan 2024 | 10.0500 | 10.2200 | 10.0100 | 10.1400 | 10.1400 | 2,544,300 |
24 Jan 2024 | 10.1000 | 10.2100 | 9.8400 | 9.9800 | 9.9800 | 1,837,900 |
23 Jan 2024 | 10.1000 | 10.2700 | 10.0100 | 10.0100 | 10.0100 | 2,063,000 |
22 Jan 2024 | 9.7700 | 10.2300 | 9.7500 | 10.0000 | 10.0000 | 2,896,500 |
19 Jan 2024 | 8.9000 | 9.8500 | 8.9000 | 9.8400 | 9.8400 | 4,296,800 |
18 Jan 2024 | 10.7800 | 10.8000 | 10.0100 | 10.0600 | 10.0600 | 3,403,300 |
17 Jan 2024 | 10.6100 | 10.8600 | 10.3000 | 10.7500 | 10.7500 | 2,261,200 |
16 Jan 2024 | 11.0200 | 11.2500 | 10.8700 | 10.8700 | 10.8700 | 2,404,600 |
12 Jan 2024 | 11.0000 | 11.1200 | 10.8500 | 11.1000 | 11.1000 | 1,429,100 |
11 Jan 2024 | 10.7400 | 10.8900 | 10.6100 | 10.8700 | 10.8700 | 1,518,400 |
10 Jan 2024 | 11.0100 | 11.0700 | 10.6700 | 10.8000 | 10.8000 | 1,757,300 |
09 Jan 2024 | 10.7300 | 11.0900 | 10.4800 | 10.9900 | 10.9900 | 3,236,900 |
08 Jan 2024 | 10.7600 | 11.0800 | 10.6600 | 10.8700 | 10.8700 | 2,062,900 |
05 Jan 2024 | 10.6400 | 10.9600 | 10.4800 | 10.7800 | 10.7800 | 2,321,100 |
04 Jan 2024 | 11.1000 | 11.1100 | 10.4700 | 10.6800 | 10.6800 | 4,841,400 |
03 Jan 2024 | 11.2100 | 11.3200 | 10.9700 | 11.0700 | 11.0700 | 3,225,700 |
02 Jan 2024 | 11.2400 | 11.4700 | 11.0600 | 11.2300 | 11.2300 | 1,991,600 |
29 Dec 2023 | 11.3800 | 11.4600 | 11.2300 | 11.3600 | 11.3600 | 1,693,000 |
28 Dec 2023 | 11.2200 | 11.4800 | 11.2100 | 11.4100 | 11.4100 | 2,207,400 |
27 Dec 2023 | 11.2100 | 11.3000 | 11.1400 | 11.2900 | 11.2900 | 1,546,600 |
26 Dec 2023 | 11.0600 | 11.2300 | 11.0100 | 11.1200 | 11.1200 | 1,100,200 |
22 Dec 2023 | 11.1800 | 11.1900 | 10.9900 | 11.0600 | 11.0600 | 1,386,800 |
21 Dec 2023 | 11.2200 | 11.3500 | 10.9900 | 11.1700 | 11.1700 | 1,896,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |