Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 7.55 | 7.95 | 7.50 | 7.95 | 7.95 | 9,126 |
20 May 2024 | 7.55 | 7.90 | 7.50 | 7.75 | 7.75 | 28,900 |
17 May 2024 | 7.65 | 7.95 | 7.55 | 7.55 | 7.55 | 114,100 |
16 May 2024 | 7.26 | 7.85 | 7.26 | 7.85 | 7.85 | 169,600 |
15 May 2024 | 8.00 | 8.00 | 7.45 | 7.50 | 7.50 | 84,400 |
14 May 2024 | 7.65 | 7.90 | 7.50 | 7.50 | 7.50 | 605,200 |
13 May 2024 | 7.51 | 7.75 | 7.51 | 7.72 | 7.72 | 9,000 |
10 May 2024 | 7.50 | 7.90 | 7.50 | 7.79 | 7.79 | 685,200 |
09 May 2024 | 7.60 | 8.00 | 7.60 | 7.75 | 7.75 | 295,400 |
08 May 2024 | 7.60 | 8.00 | 7.26 | 7.61 | 7.61 | 393,800 |
07 May 2024 | 7.70 | 8.00 | 7.50 | 7.51 | 7.51 | 181,700 |
06 May 2024 | 7.75 | 7.95 | 7.70 | 7.70 | 7.70 | 55,100 |
03 May 2024 | 7.80 | 8.00 | 7.26 | 7.70 | 7.70 | 237,400 |
02 May 2024 | 7.80 | 8.15 | 7.70 | 7.80 | 7.80 | 609,200 |
01 May 2024 | 7.99 | 8.25 | 7.78 | 7.82 | 7.82 | 583,900 |
30 Apr 2024 | 7.98 | 8.25 | 7.75 | 7.99 | 7.99 | 163,900 |
29 Apr 2024 | 7.75 | 8.10 | 7.75 | 7.98 | 7.98 | 88,300 |
26 Apr 2024 | 7.89 | 8.00 | 7.89 | 7.96 | 7.96 | 249,800 |
25 Apr 2024 | 7.60 | 8.26 | 7.60 | 7.95 | 7.95 | 61,100 |
24 Apr 2024 | 8.00 | 8.25 | 7.51 | 8.03 | 8.03 | 755,600 |
23 Apr 2024 | 7.70 | 8.00 | 7.65 | 7.95 | 7.95 | 941,100 |
22 Apr 2024 | 7.62 | 7.90 | 7.41 | 7.68 | 7.68 | 243,800 |
19 Apr 2024 | 7.50 | 8.38 | 7.50 | 7.60 | 7.60 | 104,800 |
18 Apr 2024 | 7.50 | 7.70 | 7.47 | 7.55 | 7.55 | 441,800 |
17 Apr 2024 | 7.90 | 7.90 | 7.45 | 7.55 | 7.55 | 216,400 |
16 Apr 2024 | 7.50 | 7.70 | 7.40 | 7.45 | 7.45 | 569,400 |
15 Apr 2024 | 7.70 | 7.90 | 7.40 | 7.51 | 7.51 | 495,100 |
12 Apr 2024 | 7.65 | 8.00 | 7.60 | 7.70 | 7.70 | 232,300 |
11 Apr 2024 | 7.98 | 8.05 | 7.75 | 7.80 | 7.80 | 941,300 |
10 Apr 2024 | 8.49 | 8.49 | 7.75 | 7.95 | 7.95 | 321,200 |
09 Apr 2024 | 8.00 | 8.30 | 8.00 | 8.00 | 8.00 | 188,600 |
08 Apr 2024 | 8.00 | 8.30 | 8.00 | 8.15 | 8.15 | 238,800 |
05 Apr 2024 | 7.80 | 8.10 | 7.75 | 7.98 | 7.98 | 414,400 |
04 Apr 2024 | 8.10 | 8.20 | 7.70 | 8.00 | 8.00 | 494,500 |
03 Apr 2024 | 7.70 | 8.10 | 7.70 | 7.85 | 7.85 | 3,219,800 |
02 Apr 2024 | 7.60 | 8.20 | 7.60 | 8.00 | 8.00 | 1,131,100 |
01 Apr 2024 | 7.50 | 8.10 | 7.50 | 7.80 | 7.80 | 560,300 |
28 Mar 2024 | 7.65 | 8.00 | 7.45 | 7.70 | 7.70 | 1,009,200 |
27 Mar 2024 | 7.70 | 8.15 | 7.40 | 7.80 | 7.80 | 1,838,100 |
26 Mar 2024 | 7.50 | 8.20 | 7.50 | 7.81 | 7.81 | 1,763,000 |
25 Mar 2024 | 7.85 | 8.49 | 7.50 | 7.50 | 7.50 | 2,304,600 |
22 Mar 2024 | 7.85 | 8.25 | 7.85 | 7.95 | 7.95 | 480,500 |
21 Mar 2024 | 7.60 | 8.74 | 7.60 | 8.05 | 8.05 | 1,020,200 |
20 Mar 2024 | 8.75 | 8.75 | 7.65 | 7.80 | 7.80 | 789,200 |
19 Mar 2024 | 8.87 | 10.00 | 7.50 | 8.20 | 8.20 | 868,600 |
18 Mar 2024 | 7.90 | 9.24 | 7.76 | 8.35 | 8.35 | 875,000 |
15 Mar 2024 | 8.45 | 8.74 | 8.25 | 8.40 | 8.40 | 3,511,900 |
14 Mar 2024 | 7.50 | 8.70 | 7.50 | 8.35 | 8.35 | 1,217,000 |
13 Mar 2024 | 7.25 | 8.45 | 7.05 | 8.05 | 8.05 | 6,355,400 |
12 Mar 2024 | 7.15 | 7.45 | 7.15 | 7.25 | 7.25 | 3,236,800 |
11 Mar 2024 | 7.65 | 7.70 | 6.75 | 7.40 | 7.40 | 5,121,600 |
08 Mar 2024 | 7.50 | 7.93 | 7.25 | 7.65 | 7.65 | 3,469,900 |
07 Mar 2024 | 7.10 | 7.65 | 6.80 | 7.50 | 7.50 | 5,801,900 |
06 Mar 2024 | 6.70 | 7.20 | 6.70 | 6.90 | 6.90 | 5,865,400 |
05 Mar 2024 | 6.45 | 7.05 | 6.45 | 6.80 | 6.80 | 5,481,300 |
04 Mar 2024 | 5.50 | 6.48 | 5.50 | 6.40 | 6.40 | 5,601,400 |
01 Mar 2024 | 5.60 | 6.30 | 5.01 | 6.13 | 6.13 | 46,789,500 |
29 Feb 2024 | 6.56 | 7.20 | 5.83 | 5.99 | 5.99 | 20,242,800 |
28 Feb 2024 | 6.98 | 7.33 | 6.20 | 6.81 | 6.81 | 81,916,000 |
27 Feb 2024 | 6.94 | 7.88 | 6.80 | 7.60 | 7.60 | 14,928,700 |
26 Feb 2024 | 8.28 | 8.54 | 8.22 | 8.31 | 8.31 | 2,326,000 |
23 Feb 2024 | 8.34 | 8.37 | 8.20 | 8.27 | 8.27 | 1,371,100 |
22 Feb 2024 | 8.18 | 8.45 | 8.06 | 8.39 | 8.39 | 1,391,500 |
21 Feb 2024 | 8.36 | 8.39 | 8.25 | 8.28 | 8.28 | 1,322,400 |
20 Feb 2024 | 8.21 | 8.51 | 8.08 | 8.36 | 8.36 | 2,429,000 |
16 Feb 2024 | 8.48 | 8.51 | 8.24 | 8.27 | 8.27 | 3,305,400 |
15 Feb 2024 | 8.15 | 8.54 | 8.15 | 8.52 | 8.52 | 1,791,300 |
14 Feb 2024 | 8.26 | 8.32 | 7.89 | 8.06 | 8.06 | 2,345,200 |
13 Feb 2024 | 8.50 | 8.64 | 8.22 | 8.26 | 8.26 | 1,900,000 |
12 Feb 2024 | 8.52 | 8.77 | 8.48 | 8.63 | 8.63 | 1,778,700 |
09 Feb 2024 | 8.49 | 8.60 | 8.38 | 8.54 | 8.54 | 1,707,300 |
08 Feb 2024 | 8.42 | 8.55 | 8.23 | 8.50 | 8.50 | 5,664,000 |
07 Feb 2024 | 9.09 | 9.09 | 8.35 | 8.39 | 8.39 | 4,743,100 |
06 Feb 2024 | 9.02 | 9.28 | 8.82 | 8.96 | 8.96 | 1,412,000 |
05 Feb 2024 | 8.95 | 9.29 | 8.92 | 9.11 | 9.11 | 3,770,900 |
02 Feb 2024 | 9.13 | 9.21 | 8.99 | 9.01 | 9.01 | 1,157,200 |
01 Feb 2024 | 9.12 | 9.26 | 9.11 | 9.20 | 9.20 | 1,304,500 |
31 Jan 2024 | 9.46 | 9.50 | 9.12 | 9.13 | 9.13 | 1,217,400 |
30 Jan 2024 | 9.61 | 9.63 | 9.31 | 9.40 | 9.40 | 959,100 |
29 Jan 2024 | 9.38 | 9.68 | 9.25 | 9.66 | 9.66 | 1,016,500 |
26 Jan 2024 | 9.43 | 9.54 | 9.28 | 9.40 | 9.40 | 981,500 |
25 Jan 2024 | 9.43 | 9.57 | 9.34 | 9.38 | 9.38 | 1,306,200 |
24 Jan 2024 | 9.49 | 9.57 | 9.32 | 9.40 | 9.40 | 991,200 |
23 Jan 2024 | 9.61 | 9.73 | 9.31 | 9.44 | 9.44 | 1,021,500 |
22 Jan 2024 | 9.05 | 9.52 | 9.05 | 9.49 | 9.49 | 1,694,600 |
19 Jan 2024 | 9.13 | 9.17 | 8.94 | 9.02 | 9.02 | 1,134,100 |
18 Jan 2024 | 8.87 | 9.10 | 8.68 | 9.06 | 9.06 | 1,927,100 |
17 Jan 2024 | 9.23 | 9.36 | 8.86 | 8.91 | 8.91 | 1,552,700 |
16 Jan 2024 | 9.19 | 9.50 | 9.01 | 9.38 | 9.38 | 2,400,700 |
12 Jan 2024 | 9.53 | 9.53 | 9.24 | 9.30 | 9.30 | 2,555,300 |
11 Jan 2024 | 9.40 | 9.55 | 9.21 | 9.43 | 9.43 | 3,306,100 |
10 Jan 2024 | 10.33 | 10.45 | 9.23 | 9.43 | 9.43 | 5,184,300 |
09 Jan 2024 | 10.85 | 11.05 | 10.69 | 10.76 | 10.76 | 958,300 |
08 Jan 2024 | 10.50 | 10.91 | 10.26 | 10.87 | 10.87 | 1,499,400 |
05 Jan 2024 | 10.60 | 10.68 | 10.48 | 10.48 | 10.48 | 1,037,100 |
04 Jan 2024 | 10.71 | 10.80 | 10.54 | 10.63 | 10.63 | 1,100,400 |
03 Jan 2024 | 10.82 | 10.88 | 10.29 | 10.62 | 10.62 | 1,539,700 |
02 Jan 2024 | 10.39 | 11.04 | 10.36 | 10.75 | 10.75 | 1,197,500 |
29 Dec 2023 | 10.49 | 10.56 | 10.39 | 10.49 | 10.49 | 1,058,200 |
28 Dec 2023 | 10.35 | 10.48 | 10.30 | 10.48 | 10.48 | 851,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |