Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 3.5200 | 3.5350 | 3.1600 | 3.2100 | 3.2100 | 2,381,632 |
23 May 2024 | 4.1300 | 4.1600 | 3.4250 | 3.5100 | 3.5100 | 2,541,800 |
22 May 2024 | 3.8700 | 4.2900 | 3.7700 | 4.1300 | 4.1300 | 2,780,000 |
21 May 2024 | 3.9300 | 3.9800 | 3.5600 | 3.8750 | 3.8750 | 2,507,400 |
20 May 2024 | 4.0400 | 4.0700 | 3.8600 | 3.9500 | 3.9500 | 2,873,800 |
17 May 2024 | 4.7400 | 4.7700 | 3.9400 | 3.9900 | 3.9900 | 5,622,400 |
16 May 2024 | 4.8700 | 5.0100 | 4.5900 | 4.8900 | 4.8900 | 4,063,900 |
15 May 2024 | 5.0500 | 5.1600 | 4.7500 | 4.8500 | 4.8500 | 1,730,800 |
14 May 2024 | 5.0900 | 5.8400 | 4.8400 | 4.9900 | 4.9900 | 5,374,100 |
13 May 2024 | 5.3800 | 5.4000 | 5.0100 | 5.1000 | 5.1000 | 2,928,200 |
10 May 2024 | 6.2700 | 6.2700 | 5.2800 | 5.3500 | 5.3500 | 3,728,200 |
09 May 2024 | 7.9000 | 8.2000 | 6.2400 | 6.2800 | 6.2800 | 3,916,200 |
08 May 2024 | 9.2500 | 9.6590 | 9.0300 | 9.5600 | 9.5600 | 685,700 |
07 May 2024 | 9.7300 | 10.1400 | 9.4100 | 9.4200 | 9.4200 | 568,700 |
06 May 2024 | 10.1800 | 10.3600 | 9.9900 | 10.1100 | 10.1100 | 427,600 |
03 May 2024 | 10.0500 | 10.2100 | 9.8000 | 10.1500 | 10.1500 | 629,800 |
02 May 2024 | 9.5300 | 9.7500 | 9.3300 | 9.7400 | 9.7400 | 471,400 |
01 May 2024 | 9.1000 | 9.5900 | 8.9100 | 9.2900 | 9.2900 | 917,100 |
30 Apr 2024 | 9.5000 | 9.5500 | 9.1000 | 9.1100 | 9.1100 | 558,900 |
29 Apr 2024 | 9.8000 | 10.1200 | 9.6300 | 9.6500 | 9.6500 | 558,500 |
26 Apr 2024 | 9.5000 | 9.7100 | 9.4050 | 9.7100 | 9.7100 | 454,300 |
25 Apr 2024 | 9.7900 | 9.9700 | 9.3500 | 9.3900 | 9.3900 | 519,300 |
24 Apr 2024 | 9.7600 | 10.0600 | 9.6800 | 10.0500 | 10.0500 | 620,700 |
23 Apr 2024 | 9.6000 | 10.0900 | 9.5000 | 9.7600 | 9.7600 | 981,200 |
22 Apr 2024 | 10.3600 | 10.4200 | 9.5500 | 9.6200 | 9.6200 | 713,500 |
19 Apr 2024 | 10.2000 | 10.5900 | 9.9800 | 10.3500 | 10.3500 | 544,500 |
18 Apr 2024 | 10.7700 | 10.7700 | 10.1600 | 10.3500 | 10.3500 | 546,100 |
17 Apr 2024 | 11.2800 | 11.3700 | 10.7150 | 10.7400 | 10.7400 | 711,800 |
16 Apr 2024 | 11.9600 | 11.9600 | 11.2500 | 11.2550 | 11.2550 | 514,200 |
15 Apr 2024 | 13.3100 | 13.3100 | 11.9500 | 12.1100 | 12.1100 | 560,100 |
12 Apr 2024 | 13.5200 | 13.5850 | 13.1400 | 13.3600 | 13.3600 | 315,800 |
11 Apr 2024 | 13.1900 | 14.0250 | 13.1900 | 13.6800 | 13.6800 | 357,600 |
10 Apr 2024 | 13.9500 | 13.9500 | 12.9900 | 13.1400 | 13.1400 | 491,600 |
09 Apr 2024 | 14.0500 | 14.4600 | 14.0500 | 14.4000 | 14.4000 | 219,100 |
08 Apr 2024 | 14.3400 | 14.4600 | 13.9500 | 14.0700 | 14.0700 | 325,000 |
05 Apr 2024 | 14.4100 | 14.4150 | 14.0900 | 14.2500 | 14.2500 | 303,000 |
04 Apr 2024 | 14.9700 | 15.1000 | 14.4000 | 14.4100 | 14.4100 | 220,900 |
03 Apr 2024 | 14.8100 | 14.8250 | 14.4000 | 14.7100 | 14.7100 | 270,000 |
02 Apr 2024 | 15.0200 | 15.1200 | 14.8100 | 14.9100 | 14.9100 | 296,100 |
01 Apr 2024 | 15.8000 | 15.8000 | 15.0450 | 15.3600 | 15.3600 | 398,800 |
28 Mar 2024 | 15.5000 | 15.8700 | 15.4800 | 15.7500 | 15.7500 | 403,200 |
27 Mar 2024 | 14.5300 | 15.5000 | 14.5000 | 15.5000 | 15.5000 | 314,700 |
26 Mar 2024 | 14.5900 | 14.5900 | 14.2700 | 14.4300 | 14.4300 | 341,300 |
25 Mar 2024 | 14.6600 | 14.7300 | 14.3800 | 14.4000 | 14.4000 | 235,100 |
22 Mar 2024 | 14.9500 | 15.0650 | 14.6300 | 14.6600 | 14.6600 | 368,100 |
21 Mar 2024 | 15.1200 | 15.3400 | 14.7900 | 15.0400 | 15.0400 | 353,100 |
20 Mar 2024 | 14.4100 | 15.0200 | 14.1400 | 14.9000 | 14.9000 | 252,400 |
19 Mar 2024 | 14.2600 | 14.8300 | 14.1650 | 14.4500 | 14.4500 | 355,600 |
18 Mar 2024 | 14.7100 | 14.9950 | 14.2700 | 14.4100 | 14.4100 | 429,800 |
15 Mar 2024 | 14.5500 | 14.8800 | 14.5000 | 14.8000 | 14.8000 | 1,515,700 |
14 Mar 2024 | 15.1500 | 15.1500 | 14.3540 | 14.6200 | 14.6200 | 428,600 |
13 Mar 2024 | 15.1800 | 15.5250 | 15.1300 | 15.1500 | 15.1500 | 403,000 |
12 Mar 2024 | 14.8600 | 15.3100 | 14.7900 | 15.2500 | 15.2500 | 472,700 |
11 Mar 2024 | 14.0900 | 14.8300 | 14.0000 | 14.8100 | 14.8100 | 373,700 |
08 Mar 2024 | 14.2900 | 14.5500 | 13.9200 | 14.0600 | 14.0600 | 592,900 |
07 Mar 2024 | 14.1400 | 14.2800 | 14.0000 | 14.0900 | 14.0900 | 394,900 |
06 Mar 2024 | 14.1200 | 14.2000 | 13.8300 | 14.0100 | 14.0100 | 497,500 |
05 Mar 2024 | 14.6100 | 14.6500 | 13.9300 | 14.0000 | 14.0000 | 588,500 |
04 Mar 2024 | 14.8300 | 15.0100 | 14.4100 | 14.6400 | 14.6400 | 537,000 |
01 Mar 2024 | 14.9000 | 15.1400 | 14.6700 | 14.8200 | 14.8200 | 514,200 |
29 Feb 2024 | 14.9200 | 15.2700 | 14.8300 | 14.9000 | 14.9000 | 593,900 |
28 Feb 2024 | 14.6900 | 14.8100 | 14.5000 | 14.6300 | 14.6300 | 328,700 |
27 Feb 2024 | 14.7600 | 15.1000 | 14.6000 | 14.8600 | 14.8600 | 440,100 |
26 Feb 2024 | 14.1000 | 14.7400 | 14.0300 | 14.5700 | 14.5700 | 466,200 |
23 Feb 2024 | 14.4300 | 14.6400 | 14.1100 | 14.1500 | 14.1500 | 405,200 |
22 Feb 2024 | 15.0000 | 15.0350 | 14.4120 | 14.5300 | 14.5300 | 469,900 |
21 Feb 2024 | 15.1800 | 15.3060 | 14.4900 | 14.7200 | 14.7200 | 597,200 |
20 Feb 2024 | 15.3300 | 15.6000 | 14.9560 | 15.4300 | 15.4300 | 962,600 |
16 Feb 2024 | 15.9100 | 16.0000 | 15.5500 | 15.5700 | 15.5700 | 438,900 |
15 Feb 2024 | 15.8600 | 16.0700 | 15.3700 | 15.9800 | 15.9800 | 532,800 |
14 Feb 2024 | 15.6700 | 15.9300 | 15.4200 | 15.5800 | 15.5800 | 504,500 |
13 Feb 2024 | 15.8800 | 16.0400 | 15.2000 | 15.4200 | 15.4200 | 815,600 |
12 Feb 2024 | 16.7400 | 16.8320 | 16.2200 | 16.5300 | 16.5300 | 571,600 |
09 Feb 2024 | 15.9400 | 17.0200 | 15.7980 | 16.6700 | 16.6700 | 974,300 |
08 Feb 2024 | 16.0500 | 16.0500 | 15.5200 | 15.8000 | 15.8000 | 897,700 |
07 Feb 2024 | 18.1800 | 18.3000 | 15.7650 | 15.9600 | 15.9600 | 1,939,700 |
06 Feb 2024 | 20.7100 | 21.6650 | 18.5500 | 18.5800 | 18.5800 | 754,300 |
05 Feb 2024 | 20.0500 | 20.3500 | 19.6800 | 20.0000 | 20.0000 | 397,100 |
02 Feb 2024 | 19.9400 | 20.4900 | 19.7300 | 20.3900 | 20.3900 | 347,000 |
01 Feb 2024 | 20.1800 | 20.6400 | 19.6800 | 20.1900 | 20.1900 | 542,400 |
31 Jan 2024 | 20.3700 | 20.7650 | 19.9900 | 20.0200 | 20.0200 | 400,800 |
30 Jan 2024 | 20.9200 | 21.0380 | 20.4900 | 20.5300 | 20.5300 | 232,400 |
29 Jan 2024 | 20.4900 | 21.1000 | 20.2900 | 21.0700 | 21.0700 | 225,900 |
26 Jan 2024 | 20.9500 | 21.2200 | 20.5800 | 20.5900 | 20.5900 | 398,900 |
25 Jan 2024 | 20.8500 | 21.1100 | 20.7100 | 20.9100 | 20.9100 | 281,400 |
24 Jan 2024 | 20.9400 | 21.0000 | 20.5800 | 20.6300 | 20.6300 | 225,200 |
23 Jan 2024 | 20.5400 | 20.8500 | 20.3100 | 20.6600 | 20.6600 | 349,500 |
22 Jan 2024 | 19.6700 | 20.7100 | 19.5800 | 20.2600 | 20.2600 | 628,500 |
19 Jan 2024 | 19.1600 | 19.4700 | 18.6700 | 19.4600 | 19.4600 | 292,900 |
18 Jan 2024 | 18.9200 | 19.1800 | 18.7700 | 19.1100 | 19.1100 | 329,800 |
17 Jan 2024 | 18.3000 | 18.7000 | 18.1000 | 18.6700 | 18.6700 | 307,600 |
16 Jan 2024 | 18.7300 | 18.8150 | 18.3200 | 18.7100 | 18.7100 | 249,500 |
12 Jan 2024 | 19.4800 | 19.6690 | 18.9800 | 18.9900 | 18.9900 | 198,700 |
11 Jan 2024 | 19.4100 | 19.4100 | 18.8400 | 19.2800 | 19.2800 | 281,800 |
10 Jan 2024 | 19.4900 | 19.5100 | 18.9400 | 19.4200 | 19.4200 | 369,300 |
09 Jan 2024 | 19.6300 | 19.8100 | 19.1950 | 19.6200 | 19.6200 | 296,700 |
08 Jan 2024 | 18.9800 | 20.4100 | 18.8500 | 19.9100 | 19.9100 | 502,200 |
05 Jan 2024 | 18.5000 | 19.3250 | 18.3800 | 19.1100 | 19.1100 | 544,200 |
04 Jan 2024 | 18.3400 | 18.9100 | 18.1600 | 18.7000 | 18.7000 | 327,200 |
03 Jan 2024 | 19.1200 | 19.1200 | 18.0300 | 18.4300 | 18.4300 | 457,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |