Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 4.9800 | 4.9900 | 4.8800 | 4.9300 | 4.9300 | 135,235 |
22 May 2024 | 5.0600 | 5.2600 | 5.0100 | 5.1700 | 5.1700 | 236,300 |
21 May 2024 | 5.1600 | 5.1800 | 5.0900 | 5.0900 | 5.0900 | 407,300 |
20 May 2024 | 5.2500 | 5.2600 | 5.1700 | 5.2100 | 5.2100 | 108,100 |
17 May 2024 | 5.3500 | 5.3500 | 5.2200 | 5.2500 | 5.2500 | 72,100 |
16 May 2024 | 5.5900 | 5.5900 | 5.4700 | 5.4900 | 5.4900 | 55,800 |
15 May 2024 | 5.6100 | 5.6800 | 5.6000 | 5.6700 | 5.6700 | 368,400 |
14 May 2024 | 5.4200 | 5.5600 | 5.4200 | 5.5500 | 5.5500 | 418,100 |
13 May 2024 | 5.2600 | 5.3900 | 5.2400 | 5.3500 | 5.3500 | 84,800 |
10 May 2024 | 5.2400 | 5.2400 | 5.1500 | 5.1500 | 5.1500 | 31,400 |
09 May 2024 | 5.1500 | 5.2700 | 5.1500 | 5.2700 | 5.2700 | 58,400 |
08 May 2024 | 5.1600 | 5.2300 | 5.1400 | 5.1900 | 5.1900 | 41,900 |
07 May 2024 | 5.1600 | 5.2100 | 5.1300 | 5.1400 | 5.1400 | 57,300 |
06 May 2024 | 5.2700 | 5.2700 | 5.1500 | 5.2000 | 5.2000 | 67,500 |
03 May 2024 | 5.3200 | 5.3800 | 5.2400 | 5.2700 | 5.2700 | 172,800 |
02 May 2024 | 5.4400 | 5.4400 | 5.2700 | 5.3700 | 5.3700 | 742,200 |
01 May 2024 | 5.2300 | 5.2800 | 5.1400 | 5.2500 | 5.2500 | 84,900 |
30 Apr 2024 | 5.2600 | 5.2600 | 5.1500 | 5.1900 | 5.1900 | 79,700 |
29 Apr 2024 | 5.2200 | 5.3000 | 5.1700 | 5.2000 | 5.2000 | 226,700 |
26 Apr 2024 | 5.0400 | 5.1100 | 4.9900 | 5.0200 | 5.0200 | 869,100 |
25 Apr 2024 | 5.1100 | 5.1100 | 4.8700 | 5.1000 | 5.1000 | 651,200 |
24 Apr 2024 | 5.1900 | 5.3900 | 5.0000 | 5.2300 | 5.2300 | 1,550,700 |
23 Apr 2024 | 7.5800 | 7.7700 | 7.5700 | 7.6500 | 7.6500 | 33,800 |
22 Apr 2024 | 7.3600 | 7.5000 | 7.2800 | 7.3600 | 7.3600 | 33,600 |
19 Apr 2024 | 7.0000 | 7.1000 | 7.0000 | 7.0700 | 7.0700 | 19,200 |
18 Apr 2024 | 7.0400 | 7.1900 | 6.9800 | 7.1500 | 7.1500 | 27,400 |
17 Apr 2024 | 7.0900 | 7.2400 | 7.0200 | 7.2400 | 7.2400 | 55,700 |
16 Apr 2024 | 7.1300 | 7.1300 | 7.0000 | 7.0100 | 7.0100 | 26,900 |
15 Apr 2024 | 7.4400 | 7.4900 | 7.2300 | 7.2500 | 7.2500 | 36,500 |
12 Apr 2024 | 7.4600 | 7.4600 | 7.2800 | 7.2900 | 7.2900 | 23,500 |
11 Apr 2024 | 7.3300 | 7.3300 | 7.1300 | 7.1500 | 7.1500 | 32,100 |
10 Apr 2024 | 7.4100 | 7.4300 | 7.0300 | 7.2200 | 7.2200 | 47,700 |
09 Apr 2024 | 7.8900 | 7.9200 | 7.8100 | 7.8300 | 7.8300 | 62,200 |
08 Apr 2024 | 7.8500 | 7.9800 | 7.6700 | 7.8700 | 7.8700 | 66,000 |
05 Apr 2024 | 7.4400 | 7.6200 | 7.4000 | 7.5600 | 7.5600 | 36,400 |
04 Apr 2024 | 7.6400 | 7.6900 | 7.5100 | 7.5100 | 7.5100 | 11,700 |
03 Apr 2024 | 7.5600 | 7.6500 | 7.5300 | 7.6500 | 7.6500 | 28,800 |
02 Apr 2024 | 7.6400 | 7.6400 | 7.5200 | 7.6300 | 7.6300 | 29,300 |
01 Apr 2024 | 7.7500 | 7.7500 | 7.5700 | 7.7000 | 7.7000 | 34,100 |
28 Mar 2024 | 7.8200 | 7.9600 | 7.7700 | 7.8300 | 7.8300 | 23,000 |
27 Mar 2024 | 7.6700 | 7.8300 | 7.6700 | 7.8100 | 7.8100 | 32,300 |
26 Mar 2024 | 7.4500 | 7.4900 | 7.4500 | 7.4500 | 7.4500 | 37,100 |
25 Mar 2024 | 7.3500 | 7.3700 | 7.3000 | 7.3200 | 7.3200 | 68,100 |
22 Mar 2024 | 7.3000 | 7.5100 | 7.2800 | 7.4300 | 7.4300 | 123,100 |
21 Mar 2024 | 7.3500 | 7.3800 | 7.2500 | 7.2500 | 7.2500 | 30,700 |
20 Mar 2024 | 7.3800 | 7.5300 | 7.3500 | 7.5100 | 7.5100 | 41,500 |
19 Mar 2024 | 7.2200 | 7.3600 | 7.1900 | 7.3300 | 7.3300 | 14,700 |
18 Mar 2024 | 7.2000 | 7.2100 | 7.0600 | 7.1300 | 7.1300 | 52,800 |
15 Mar 2024 | 6.9700 | 6.9900 | 6.8300 | 6.8900 | 6.8900 | 47,700 |
14 Mar 2024 | 7.2800 | 7.3000 | 7.0500 | 7.0700 | 7.0700 | 79,000 |
13 Mar 2024 | 7.1300 | 7.1600 | 7.0600 | 7.0700 | 7.0700 | 30,800 |
12 Mar 2024 | 7.1800 | 7.3200 | 7.1200 | 7.3200 | 7.3200 | 63,700 |
11 Mar 2024 | 7.0100 | 7.1500 | 7.0100 | 7.1400 | 7.1400 | 31,300 |
08 Mar 2024 | 7.1000 | 7.1500 | 7.0400 | 7.1000 | 7.1000 | 59,900 |
07 Mar 2024 | 7.1100 | 7.1700 | 7.0700 | 7.1500 | 7.1500 | 24,300 |
06 Mar 2024 | 7.0200 | 7.1200 | 6.9800 | 7.0700 | 7.0700 | 46,700 |
05 Mar 2024 | 7.1000 | 7.1300 | 6.8900 | 6.9100 | 6.9100 | 115,000 |
04 Mar 2024 | 7.3300 | 7.3300 | 7.2000 | 7.2000 | 7.2000 | 75,300 |
01 Mar 2024 | 7.4000 | 7.5500 | 7.3500 | 7.5300 | 7.5300 | 183,900 |
29 Feb 2024 | 7.5000 | 7.5000 | 7.2900 | 7.4000 | 7.4000 | 91,100 |
28 Feb 2024 | 7.5300 | 7.5500 | 7.4800 | 7.4900 | 7.4900 | 30,000 |
27 Feb 2024 | 7.6800 | 7.7400 | 7.5700 | 7.6500 | 7.6500 | 80,800 |
26 Feb 2024 | 7.5400 | 7.6300 | 7.4900 | 7.6300 | 7.6300 | 35,000 |
23 Feb 2024 | 7.5700 | 7.6200 | 7.3300 | 7.5600 | 7.5600 | 42,200 |
22 Feb 2024 | 7.4100 | 7.5100 | 7.4000 | 7.4400 | 7.4400 | 77,300 |
21 Feb 2024 | 7.2900 | 7.3800 | 7.2600 | 7.3400 | 7.3400 | 21,000 |
20 Feb 2024 | 7.4300 | 7.4600 | 7.3300 | 7.3800 | 7.3800 | 16,600 |
16 Feb 2024 | 7.3900 | 7.3900 | 7.2900 | 7.3600 | 7.3600 | 44,700 |
15 Feb 2024 | 7.2800 | 7.4000 | 7.2800 | 7.3700 | 7.3700 | 14,400 |
14 Feb 2024 | 7.2300 | 7.2900 | 7.2100 | 7.2600 | 7.2600 | 27,200 |
13 Feb 2024 | 7.3700 | 7.3700 | 7.2100 | 7.2400 | 7.2400 | 38,800 |
12 Feb 2024 | 7.6200 | 7.7400 | 7.6100 | 7.7100 | 7.7100 | 48,700 |
09 Feb 2024 | 7.5000 | 7.5600 | 7.4700 | 7.5400 | 7.5400 | 35,200 |
08 Feb 2024 | 7.5900 | 7.7200 | 7.5500 | 7.6800 | 7.6800 | 37,100 |
07 Feb 2024 | 7.8900 | 7.9700 | 7.7800 | 7.8300 | 7.8300 | 63,400 |
06 Feb 2024 | 7.4000 | 7.6600 | 7.4000 | 7.6500 | 7.6500 | 64,900 |
05 Feb 2024 | 7.1600 | 7.2500 | 7.1100 | 7.2200 | 7.2200 | 67,400 |
02 Feb 2024 | 7.3300 | 7.3400 | 7.1400 | 7.2200 | 7.2200 | 177,500 |
01 Feb 2024 | 7.6400 | 7.6400 | 7.3400 | 7.5200 | 7.5200 | 188,900 |
31 Jan 2024 | 7.7900 | 7.8800 | 7.7400 | 7.7400 | 7.7400 | 33,700 |
30 Jan 2024 | 7.8400 | 7.8600 | 7.7700 | 7.8300 | 7.8300 | 52,800 |
29 Jan 2024 | 7.7100 | 7.8900 | 7.7000 | 7.8500 | 7.8500 | 102,300 |
26 Jan 2024 | 7.8500 | 7.9100 | 7.8300 | 7.9000 | 7.9000 | 43,500 |
25 Jan 2024 | 7.9700 | 7.9700 | 7.7900 | 7.8300 | 7.8300 | 74,800 |
24 Jan 2024 | 8.3800 | 8.3900 | 8.1500 | 8.1700 | 8.1700 | 32,100 |
23 Jan 2024 | 8.3200 | 8.3200 | 8.1300 | 8.2400 | 8.2400 | 26,000 |
22 Jan 2024 | 8.0000 | 8.3800 | 8.0000 | 8.3100 | 8.3100 | 101,100 |
19 Jan 2024 | 7.7500 | 7.8500 | 7.6600 | 7.8400 | 7.8400 | 99,000 |
18 Jan 2024 | 8.0200 | 8.0300 | 7.9000 | 7.9700 | 7.9700 | 96,000 |
17 Jan 2024 | 7.8600 | 8.0700 | 7.7000 | 8.0600 | 8.0600 | 147,600 |
16 Jan 2024 | 8.1700 | 8.3800 | 8.0200 | 8.3300 | 8.3300 | 158,300 |
12 Jan 2024 | 9.2100 | 9.2500 | 9.0600 | 9.0900 | 9.0900 | 31,300 |
11 Jan 2024 | 9.3300 | 9.3400 | 9.1300 | 9.2100 | 9.2100 | 33,900 |
10 Jan 2024 | 9.5100 | 9.7100 | 9.4500 | 9.4800 | 9.4800 | 155,500 |
09 Jan 2024 | 9.9800 | 10.0900 | 9.7100 | 9.7800 | 9.7800 | 346,000 |
08 Jan 2024 | 9.8900 | 10.0500 | 9.8600 | 10.0500 | 10.0500 | 362,800 |
05 Jan 2024 | 9.7200 | 9.8900 | 9.6900 | 9.7400 | 9.7400 | 266,700 |
04 Jan 2024 | 9.3700 | 9.7000 | 9.3600 | 9.6000 | 9.6000 | 286,800 |
03 Jan 2024 | 11.4000 | 11.6700 | 10.5100 | 10.5100 | 10.5100 | 97,800 |
02 Jan 2024 | 11.4700 | 11.5700 | 11.3700 | 11.4000 | 11.4000 | 24,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |