Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 5.0900 | 5.1500 | 4.8000 | 4.8600 | 4.8600 | 1,036,800 |
09 May 2024 | 5.0000 | 5.2400 | 4.7700 | 5.0500 | 5.0500 | 1,166,200 |
08 May 2024 | 5.5300 | 5.5300 | 5.3000 | 5.3100 | 5.3100 | 812,600 |
07 May 2024 | 5.5700 | 5.5900 | 5.4800 | 5.5400 | 5.5400 | 607,100 |
06 May 2024 | 5.5300 | 5.5900 | 5.4300 | 5.5000 | 5.5000 | 723,600 |
03 May 2024 | 5.5400 | 5.5700 | 5.4400 | 5.4900 | 5.4900 | 668,100 |
02 May 2024 | 5.3700 | 5.4900 | 5.2400 | 5.4800 | 5.4800 | 822,400 |
01 May 2024 | 5.3000 | 5.4200 | 5.2100 | 5.3300 | 5.3300 | 410,800 |
30 Apr 2024 | 5.3800 | 5.3900 | 5.2800 | 5.2900 | 5.2900 | 772,700 |
29 Apr 2024 | 5.3100 | 5.4200 | 5.3100 | 5.4000 | 5.4000 | 549,200 |
26 Apr 2024 | 5.2700 | 5.3700 | 5.2600 | 5.3200 | 5.3200 | 534,400 |
25 Apr 2024 | 5.4200 | 5.4400 | 5.2500 | 5.2600 | 5.2600 | 751,200 |
24 Apr 2024 | 5.4900 | 5.5300 | 5.4200 | 5.5000 | 5.5000 | 878,500 |
23 Apr 2024 | 5.3500 | 5.5300 | 5.3500 | 5.5300 | 5.5300 | 712,100 |
22 Apr 2024 | 5.2700 | 5.3800 | 5.2600 | 5.3500 | 5.3500 | 672,900 |
19 Apr 2024 | 5.2200 | 5.3400 | 5.2200 | 5.2800 | 5.2800 | 660,400 |
18 Apr 2024 | 5.2500 | 5.3300 | 5.2000 | 5.2500 | 5.2500 | 658,300 |
17 Apr 2024 | 5.2300 | 5.3700 | 5.1900 | 5.2500 | 5.2500 | 1,086,100 |
16 Apr 2024 | 5.3900 | 5.3900 | 5.2200 | 5.2200 | 5.2200 | 546,000 |
15 Apr 2024 | 5.5200 | 5.5600 | 5.4000 | 5.4100 | 5.4100 | 660,200 |
12 Apr 2024 | 5.7400 | 5.7500 | 5.4900 | 5.5200 | 5.5200 | 418,400 |
11 Apr 2024 | 5.8100 | 5.8400 | 5.7500 | 5.7700 | 5.7700 | 429,900 |
10 Apr 2024 | 5.8200 | 5.8300 | 5.7200 | 5.7900 | 5.7900 | 676,700 |
09 Apr 2024 | 5.9500 | 6.0500 | 5.8500 | 5.9300 | 5.9300 | 761,600 |
08 Apr 2024 | 5.9600 | 5.9900 | 5.8400 | 5.9200 | 5.9200 | 828,300 |
05 Apr 2024 | 5.7900 | 6.0500 | 5.7700 | 5.9600 | 5.9600 | 929,400 |
04 Apr 2024 | 6.2000 | 6.3500 | 6.0000 | 6.0100 | 6.0100 | 764,500 |
03 Apr 2024 | 6.0000 | 6.1900 | 5.9400 | 6.1800 | 6.1800 | 906,400 |
02 Apr 2024 | 6.0100 | 6.0500 | 5.8500 | 6.0100 | 6.0100 | 898,100 |
01 Apr 2024 | 6.1600 | 6.2700 | 6.0800 | 6.0800 | 6.0800 | 638,100 |
28 Mar 2024 | 6.1500 | 6.2300 | 6.1000 | 6.1500 | 6.1500 | 1,183,700 |
27 Mar 2024 | 6.1100 | 6.2500 | 6.0900 | 6.1400 | 6.1400 | 739,000 |
26 Mar 2024 | 6.2800 | 6.3600 | 6.0800 | 6.0800 | 6.0800 | 626,800 |
25 Mar 2024 | 6.3500 | 6.3800 | 6.1300 | 6.2200 | 6.2200 | 773,700 |
22 Mar 2024 | 6.3100 | 6.3700 | 6.2300 | 6.3200 | 6.3200 | 707,600 |
21 Mar 2024 | 6.5100 | 6.5800 | 6.3400 | 6.3400 | 6.3400 | 1,000,200 |
20 Mar 2024 | 6.6800 | 6.6900 | 6.4300 | 6.5200 | 6.5200 | 619,300 |
19 Mar 2024 | 6.7600 | 6.8300 | 6.5900 | 6.7300 | 6.7300 | 730,700 |
18 Mar 2024 | 6.7000 | 6.9600 | 6.6600 | 6.8000 | 6.8000 | 1,229,300 |
15 Mar 2024 | 6.8300 | 6.9700 | 6.6200 | 6.6500 | 6.6500 | 8,103,800 |
14 Mar 2024 | 7.0300 | 7.1300 | 6.8700 | 6.8800 | 6.8800 | 1,087,300 |
13 Mar 2024 | 7.0300 | 7.2000 | 6.9800 | 7.0300 | 7.0300 | 757,400 |
12 Mar 2024 | 6.8900 | 7.1300 | 6.8900 | 7.0600 | 7.0600 | 861,000 |
11 Mar 2024 | 7.2300 | 7.3000 | 6.8500 | 6.9100 | 6.9100 | 805,500 |
08 Mar 2024 | 7.3400 | 7.4300 | 7.1200 | 7.2300 | 7.2300 | 819,600 |
07 Mar 2024 | 7.0100 | 7.2900 | 6.9800 | 7.2900 | 7.2900 | 968,100 |
06 Mar 2024 | 7.0100 | 7.0600 | 6.8400 | 6.9700 | 6.9700 | 1,192,200 |
05 Mar 2024 | 6.8900 | 7.0100 | 6.8900 | 7.0000 | 7.0000 | 931,800 |
04 Mar 2024 | 7.3000 | 7.3000 | 6.8300 | 6.8900 | 6.8900 | 1,115,000 |
01 Mar 2024 | 7.2300 | 7.3700 | 7.0200 | 7.2700 | 7.2700 | 1,024,500 |
29 Feb 2024 | 7.8100 | 7.8100 | 6.9500 | 7.2000 | 7.2000 | 1,276,800 |
28 Feb 2024 | 7.3200 | 8.0400 | 7.2800 | 7.7300 | 7.7300 | 2,152,300 |
27 Feb 2024 | 7.0900 | 7.1500 | 6.9700 | 7.0300 | 7.0300 | 649,900 |
26 Feb 2024 | 6.9300 | 7.0300 | 6.8700 | 7.0100 | 7.0100 | 581,500 |
23 Feb 2024 | 6.7100 | 6.9900 | 6.6600 | 6.9600 | 6.9600 | 608,800 |
22 Feb 2024 | 6.8400 | 6.8500 | 6.5700 | 6.7100 | 6.7100 | 960,100 |
21 Feb 2024 | 6.7900 | 7.0400 | 6.7900 | 6.8900 | 6.8900 | 951,200 |
20 Feb 2024 | 6.7000 | 6.8800 | 6.5800 | 6.8200 | 6.8200 | 751,300 |
16 Feb 2024 | 6.8400 | 6.8400 | 6.7300 | 6.7500 | 6.7500 | 678,500 |
15 Feb 2024 | 6.9700 | 7.0100 | 6.7900 | 6.8900 | 6.8900 | 625,400 |
14 Feb 2024 | 7.0000 | 7.0200 | 6.7200 | 6.9400 | 6.9400 | 708,900 |
13 Feb 2024 | 7.2700 | 7.2800 | 6.9000 | 6.9800 | 6.9800 | 691,400 |
12 Feb 2024 | 7.1400 | 7.3800 | 7.1400 | 7.3500 | 7.3500 | 678,700 |
09 Feb 2024 | 7.2400 | 7.2500 | 7.0900 | 7.1900 | 7.1900 | 508,000 |
08 Feb 2024 | 7.0700 | 7.3000 | 7.0400 | 7.2200 | 7.2200 | 651,000 |
07 Feb 2024 | 7.5100 | 7.5100 | 7.0600 | 7.0700 | 7.0700 | 690,600 |
06 Feb 2024 | 7.3300 | 7.5600 | 7.2800 | 7.5300 | 7.5300 | 701,100 |
05 Feb 2024 | 7.4000 | 7.4100 | 7.2500 | 7.3600 | 7.3600 | 608,000 |
02 Feb 2024 | 7.3200 | 7.5200 | 7.2100 | 7.4400 | 7.4400 | 652,000 |
01 Feb 2024 | 7.4000 | 7.5300 | 7.2600 | 7.4900 | 7.4900 | 669,200 |
31 Jan 2024 | 7.5200 | 7.5700 | 7.3400 | 7.3700 | 7.3700 | 835,500 |
30 Jan 2024 | 7.7600 | 7.7600 | 7.4400 | 7.5800 | 7.5800 | 741,100 |
29 Jan 2024 | 7.5200 | 7.8600 | 7.5200 | 7.8100 | 7.8100 | 929,600 |
26 Jan 2024 | 7.8300 | 7.8300 | 7.5700 | 7.5900 | 7.5900 | 484,300 |
25 Jan 2024 | 8.0400 | 8.0400 | 7.7600 | 7.8000 | 7.8000 | 867,300 |
24 Jan 2024 | 8.0000 | 8.0200 | 7.7800 | 7.9700 | 7.9700 | 742,500 |
23 Jan 2024 | 7.8500 | 7.9400 | 7.6800 | 7.9100 | 7.9100 | 915,200 |
22 Jan 2024 | 7.8900 | 7.9400 | 7.6300 | 7.8100 | 7.8100 | 916,400 |
19 Jan 2024 | 8.0900 | 8.1300 | 7.7500 | 7.7800 | 7.7800 | 632,400 |
18 Jan 2024 | 8.3000 | 8.3000 | 7.9700 | 8.0600 | 8.0600 | 1,145,100 |
17 Jan 2024 | 8.0400 | 8.3300 | 8.0000 | 8.1300 | 8.1300 | 1,406,800 |
16 Jan 2024 | 8.0600 | 8.1800 | 7.8500 | 8.1000 | 8.1000 | 742,200 |
12 Jan 2024 | 8.1200 | 8.2800 | 8.0800 | 8.1000 | 8.1000 | 648,600 |
11 Jan 2024 | 7.8900 | 8.0600 | 7.7900 | 8.0400 | 8.0400 | 789,800 |
10 Jan 2024 | 7.7700 | 7.9200 | 7.6000 | 7.9200 | 7.9200 | 502,100 |
09 Jan 2024 | 7.7300 | 7.8400 | 7.6400 | 7.7700 | 7.7700 | 571,400 |
08 Jan 2024 | 8.1600 | 8.1600 | 7.7300 | 7.8000 | 7.8000 | 683,800 |
05 Jan 2024 | 8.1100 | 8.2700 | 8.1100 | 8.1200 | 8.1200 | 490,700 |
04 Jan 2024 | 8.1400 | 8.4500 | 8.0600 | 8.1100 | 8.1100 | 1,096,600 |
03 Jan 2024 | 8.1900 | 8.2900 | 7.9800 | 8.0200 | 8.0200 | 655,300 |
02 Jan 2024 | 8.1400 | 8.3100 | 8.0500 | 8.2800 | 8.2800 | 508,400 |
29 Dec 2023 | 8.2800 | 8.3300 | 8.1400 | 8.2000 | 8.2000 | 820,500 |
28 Dec 2023 | 8.3100 | 8.3600 | 8.2000 | 8.2900 | 8.2900 | 437,400 |
27 Dec 2023 | 8.4000 | 8.4300 | 8.2800 | 8.3500 | 8.3500 | 634,300 |
26 Dec 2023 | 8.3200 | 8.4000 | 8.1500 | 8.3500 | 8.3500 | 440,000 |
22 Dec 2023 | 8.1800 | 8.3300 | 8.1500 | 8.2900 | 8.2900 | 684,400 |
21 Dec 2023 | 7.9000 | 8.1800 | 7.8100 | 8.1300 | 8.1300 | 648,500 |
20 Dec 2023 | 8.0800 | 8.1700 | 7.8400 | 7.8500 | 7.8500 | 719,000 |
19 Dec 2023 | 7.7500 | 8.1000 | 7.6800 | 8.1000 | 8.1000 | 806,500 |
18 Dec 2023 | 7.6700 | 7.8600 | 7.4900 | 7.6800 | 7.6800 | 840,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |