Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 9.81 | 9.85 | 9.60 | 9.70 | 9.70 | 9,600 |
17 May 2024 | 9.71 | 9.71 | 9.46 | 9.65 | 9.65 | 10,500 |
16 May 2024 | 9.63 | 9.73 | 9.58 | 9.69 | 9.69 | 15,500 |
15 May 2024 | 9.60 | 9.76 | 9.57 | 9.76 | 9.76 | 11,000 |
14 May 2024 | 9.47 | 9.76 | 9.47 | 9.54 | 9.54 | 5,100 |
13 May 2024 | 10.02 | 10.10 | 9.90 | 10.10 | 10.10 | 27,400 |
10 May 2024 | 9.98 | 10.14 | 9.61 | 9.77 | 9.77 | 7,000 |
09 May 2024 | 10.05 | 10.06 | 9.89 | 9.89 | 9.89 | 5,800 |
08 May 2024 | 9.60 | 9.60 | 9.38 | 9.44 | 9.44 | 5,200 |
07 May 2024 | 9.54 | 9.86 | 9.54 | 9.61 | 9.61 | 4,700 |
06 May 2024 | 9.60 | 9.62 | 9.54 | 9.61 | 9.61 | 6,800 |
03 May 2024 | 9.62 | 9.69 | 9.47 | 9.58 | 9.58 | 19,600 |
02 May 2024 | 9.28 | 9.41 | 9.28 | 9.37 | 9.37 | 125,800 |
01 May 2024 | 9.10 | 9.36 | 9.10 | 9.36 | 9.36 | 94,100 |
30 Apr 2024 | 9.15 | 9.16 | 9.01 | 9.01 | 9.01 | 4,700 |
29 Apr 2024 | 8.91 | 9.12 | 8.91 | 9.08 | 9.08 | 8,300 |
26 Apr 2024 | 9.13 | 9.24 | 9.13 | 9.24 | 9.24 | 11,300 |
25 Apr 2024 | 9.09 | 9.09 | 8.74 | 8.87 | 8.87 | 5,600 |
24 Apr 2024 | 9.16 | 9.16 | 9.00 | 9.09 | 9.09 | 5,700 |
23 Apr 2024 | 9.25 | 9.25 | 8.70 | 8.74 | 8.74 | 4,300 |
22 Apr 2024 | 8.51 | 8.85 | 8.45 | 8.58 | 8.58 | 13,300 |
19 Apr 2024 | 8.16 | 8.32 | 7.98 | 8.27 | 8.27 | 24,200 |
18 Apr 2024 | 8.23 | 8.41 | 8.11 | 8.28 | 8.28 | 8,800 |
17 Apr 2024 | 8.05 | 8.34 | 7.98 | 8.16 | 8.16 | 11,700 |
16 Apr 2024 | 8.29 | 8.45 | 8.16 | 8.25 | 8.25 | 16,500 |
15 Apr 2024 | 8.35 | 8.82 | 8.35 | 8.40 | 8.40 | 38,100 |
12 Apr 2024 | 8.70 | 8.70 | 8.44 | 8.49 | 8.49 | 8,200 |
11 Apr 2024 | 8.94 | 9.05 | 8.76 | 8.81 | 8.81 | 29,900 |
10 Apr 2024 | 8.83 | 8.91 | 8.65 | 8.67 | 8.67 | 8,500 |
09 Apr 2024 | 8.67 | 8.83 | 8.67 | 8.73 | 8.73 | 10,200 |
08 Apr 2024 | 8.74 | 8.78 | 8.70 | 8.70 | 8.70 | 28,600 |
05 Apr 2024 | 9.12 | 9.20 | 9.05 | 9.16 | 9.16 | 5,100 |
04 Apr 2024 | 9.15 | 9.35 | 9.12 | 9.12 | 9.12 | 13,600 |
03 Apr 2024 | 8.99 | 9.35 | 8.99 | 9.35 | 9.35 | 7,600 |
02 Apr 2024 | 9.21 | 9.30 | 9.19 | 9.30 | 9.30 | 6,100 |
01 Apr 2024 | 9.58 | 9.58 | 9.16 | 9.27 | 9.27 | 13,800 |
28 Mar 2024 | 9.20 | 9.37 | 9.20 | 9.28 | 9.28 | 19,800 |
27 Mar 2024 | 9.02 | 9.10 | 9.02 | 9.09 | 9.09 | 7,900 |
26 Mar 2024 | 9.20 | 9.20 | 9.06 | 9.10 | 9.10 | 5,000 |
25 Mar 2024 | 9.09 | 9.20 | 9.09 | 9.18 | 9.18 | 5,700 |
22 Mar 2024 | 9.34 | 9.49 | 9.13 | 9.33 | 9.33 | 6,500 |
21 Mar 2024 | 9.59 | 9.75 | 9.50 | 9.75 | 9.75 | 3,200 |
20 Mar 2024 | 9.44 | 9.61 | 9.30 | 9.56 | 9.56 | 9,100 |
19 Mar 2024 | 9.45 | 9.70 | 9.29 | 9.69 | 9.69 | 7,400 |
18 Mar 2024 | 9.78 | 10.06 | 9.73 | 9.76 | 9.76 | 24,800 |
15 Mar 2024 | 8.95 | 9.53 | 8.95 | 9.40 | 9.40 | 7,400 |
14 Mar 2024 | 9.01 | 9.61 | 9.01 | 9.34 | 9.34 | 31,600 |
13 Mar 2024 | 9.35 | 9.42 | 9.31 | 9.42 | 9.42 | 15,900 |
12 Mar 2024 | 9.33 | 9.34 | 9.19 | 9.34 | 9.34 | 798,600 |
11 Mar 2024 | 8.80 | 8.85 | 8.75 | 8.85 | 8.85 | 186,800 |
08 Mar 2024 | 8.56 | 8.59 | 8.48 | 8.48 | 8.48 | 4,900 |
07 Mar 2024 | 8.46 | 8.73 | 8.46 | 8.71 | 8.71 | 11,400 |
06 Mar 2024 | 8.50 | 8.84 | 8.50 | 8.70 | 8.70 | 9,100 |
05 Mar 2024 | 8.12 | 8.26 | 8.12 | 8.20 | 8.20 | 11,400 |
04 Mar 2024 | 8.52 | 8.52 | 8.18 | 8.23 | 8.23 | 4,600 |
01 Mar 2024 | 8.48 | 8.64 | 8.43 | 8.57 | 8.57 | 3,800 |
29 Feb 2024 | 8.65 | 8.70 | 8.52 | 8.63 | 8.63 | 7,900 |
28 Feb 2024 | 8.59 | 8.59 | 8.35 | 8.38 | 8.38 | 2,300 |
27 Feb 2024 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | 6,400 |
26 Feb 2024 | 8.99 | 8.99 | 8.77 | 8.80 | 8.80 | 23,800 |
23 Feb 2024 | 8.81 | 8.86 | 8.81 | 8.81 | 8.81 | 6,500 |
22 Feb 2024 | 8.43 | 8.48 | 8.41 | 8.43 | 8.43 | 18,600 |
21 Feb 2024 | 8.16 | 8.16 | 8.11 | 8.11 | 8.11 | 10,800 |
20 Feb 2024 | 7.65 | 7.74 | 7.65 | 7.72 | 7.72 | 4,400 |
16 Feb 2024 | 8.00 | 8.07 | 7.90 | 8.00 | 8.00 | 20,400 |
15 Feb 2024 | 7.65 | 7.65 | 7.15 | 7.36 | 7.36 | 35,200 |
14 Feb 2024 | 7.49 | 7.49 | 7.40 | 7.45 | 7.45 | 7,300 |
13 Feb 2024 | 7.65 | 7.65 | 7.16 | 7.30 | 7.30 | 11,400 |
12 Feb 2024 | 7.45 | 7.55 | 7.39 | 7.45 | 7.45 | 11,400 |
09 Feb 2024 | 7.28 | 7.34 | 7.22 | 7.25 | 7.25 | 27,200 |
08 Feb 2024 | 7.44 | 7.44 | 7.31 | 7.31 | 7.31 | 14,800 |
07 Feb 2024 | 7.55 | 7.56 | 7.47 | 7.56 | 7.56 | 24,400 |
06 Feb 2024 | 7.61 | 7.70 | 7.55 | 7.57 | 7.57 | 18,700 |
05 Feb 2024 | 7.26 | 7.26 | 7.13 | 7.26 | 7.26 | 29,500 |
02 Feb 2024 | 7.16 | 7.17 | 7.12 | 7.12 | 7.12 | 9,400 |
01 Feb 2024 | 7.49 | 7.61 | 7.46 | 7.50 | 7.50 | 26,600 |
31 Jan 2024 | 7.19 | 7.35 | 7.19 | 7.21 | 7.21 | 12,400 |
30 Jan 2024 | 7.40 | 7.45 | 7.33 | 7.36 | 7.36 | 5,800 |
29 Jan 2024 | 7.65 | 7.71 | 7.58 | 7.58 | 7.58 | 22,700 |
26 Jan 2024 | 7.58 | 7.65 | 7.52 | 7.65 | 7.65 | 9,600 |
25 Jan 2024 | 7.70 | 7.70 | 7.59 | 7.59 | 7.59 | 8,300 |
24 Jan 2024 | 7.61 | 7.67 | 7.54 | 7.62 | 7.62 | 11,400 |
23 Jan 2024 | 7.61 | 7.68 | 7.53 | 7.63 | 7.63 | 19,500 |
22 Jan 2024 | 7.45 | 7.54 | 7.31 | 7.48 | 7.48 | 24,700 |
19 Jan 2024 | 7.76 | 7.94 | 7.74 | 7.94 | 7.94 | 15,400 |
18 Jan 2024 | 7.75 | 7.81 | 7.67 | 7.72 | 7.72 | 59,800 |
17 Jan 2024 | 7.60 | 7.65 | 7.57 | 7.62 | 7.62 | 40,300 |
16 Jan 2024 | 7.82 | 7.94 | 7.78 | 7.78 | 7.78 | 50,300 |
12 Jan 2024 | 8.06 | 8.16 | 8.03 | 8.03 | 8.03 | 31,300 |
11 Jan 2024 | 7.91 | 8.17 | 7.75 | 7.94 | 7.94 | 126,800 |
10 Jan 2024 | 7.87 | 7.87 | 7.77 | 7.81 | 7.81 | 18,400 |
09 Jan 2024 | 8.00 | 8.00 | 7.60 | 7.62 | 7.62 | 21,800 |
08 Jan 2024 | 7.98 | 8.00 | 7.65 | 7.70 | 7.70 | 29,900 |
05 Jan 2024 | 7.67 | 7.84 | 7.66 | 7.75 | 7.75 | 25,800 |
04 Jan 2024 | 8.32 | 8.48 | 8.03 | 8.03 | 8.03 | 33,500 |
03 Jan 2024 | 8.20 | 8.30 | 8.00 | 8.30 | 8.30 | 19,200 |
02 Jan 2024 | 8.00 | 8.00 | 7.90 | 7.92 | 7.92 | 35,700 |
29 Dec 2023 | 8.60 | 8.76 | 8.60 | 8.73 | 8.73 | 4,100 |
28 Dec 2023 | 8.87 | 9.13 | 8.73 | 8.82 | 8.82 | 27,200 |
27 Dec 2023 | 8.26 | 8.38 | 8.16 | 8.25 | 8.25 | 15,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |