Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 10.90 | 11.03 | 10.58 | 10.63 | 10.63 | 123,800 |
30 May 2024 | 10.55 | 10.85 | 10.55 | 10.85 | 10.85 | 143,500 |
29 May 2024 | 10.74 | 10.80 | 10.51 | 10.51 | 10.51 | 87,900 |
28 May 2024 | 10.74 | 10.81 | 10.61 | 10.65 | 10.65 | 256,900 |
27 May 2024 | 10.81 | 10.84 | 10.50 | 10.71 | 10.71 | 97,000 |
24 May 2024 | 10.41 | 10.81 | 10.40 | 10.81 | 10.81 | 98,700 |
23 May 2024 | 10.45 | 10.51 | 10.25 | 10.40 | 10.40 | 111,200 |
22 May 2024 | 10.89 | 10.89 | 10.24 | 10.43 | 10.43 | 210,000 |
21 May 2024 | 10.44 | 10.88 | 10.23 | 10.54 | 10.54 | 247,900 |
17 May 2024 | 10.09 | 10.55 | 9.97 | 10.55 | 10.55 | 628,100 |
16 May 2024 | 10.11 | 10.20 | 9.97 | 10.05 | 10.05 | 410,000 |
15 May 2024 | 9.76 | 10.15 | 9.66 | 10.07 | 10.07 | 183,600 |
14 May 2024 | 10.05 | 10.05 | 9.64 | 9.82 | 9.82 | 188,200 |
13 May 2024 | 10.10 | 10.10 | 9.88 | 9.96 | 9.96 | 154,100 |
10 May 2024 | 10.10 | 10.15 | 9.97 | 10.07 | 10.07 | 90,700 |
09 May 2024 | 9.85 | 10.20 | 9.70 | 10.20 | 10.20 | 173,200 |
08 May 2024 | 9.79 | 10.30 | 9.69 | 9.81 | 9.81 | 203,300 |
07 May 2024 | 9.20 | 9.78 | 9.13 | 9.70 | 9.70 | 392,500 |
06 May 2024 | 8.87 | 9.20 | 8.84 | 9.20 | 9.20 | 84,600 |
03 May 2024 | 9.02 | 9.14 | 8.59 | 8.59 | 8.59 | 106,900 |
02 May 2024 | 9.31 | 9.40 | 8.90 | 8.90 | 8.90 | 103,500 |
01 May 2024 | 8.99 | 9.45 | 8.96 | 9.45 | 9.45 | 82,600 |
30 Apr 2024 | 9.10 | 9.14 | 8.89 | 8.97 | 8.97 | 120,800 |
29 Apr 2024 | 9.15 | 9.19 | 8.99 | 9.14 | 9.14 | 95,900 |
26 Apr 2024 | 8.98 | 9.15 | 8.93 | 9.05 | 9.05 | 60,200 |
25 Apr 2024 | 8.50 | 9.10 | 8.46 | 8.79 | 8.79 | 149,900 |
24 Apr 2024 | 8.62 | 8.69 | 8.51 | 8.59 | 8.59 | 39,300 |
23 Apr 2024 | 8.25 | 8.66 | 8.23 | 8.54 | 8.54 | 62,000 |
22 Apr 2024 | 8.31 | 8.44 | 8.18 | 8.37 | 8.37 | 80,100 |
19 Apr 2024 | 8.63 | 8.64 | 8.50 | 8.51 | 8.51 | 45,300 |
18 Apr 2024 | 8.49 | 8.62 | 8.43 | 8.55 | 8.55 | 100,500 |
17 Apr 2024 | 8.61 | 8.77 | 8.31 | 8.41 | 8.41 | 163,700 |
16 Apr 2024 | 8.81 | 8.81 | 8.52 | 8.67 | 8.67 | 77,000 |
15 Apr 2024 | 8.80 | 8.85 | 8.50 | 8.84 | 8.84 | 73,300 |
12 Apr 2024 | 9.00 | 9.09 | 8.68 | 8.82 | 8.82 | 246,300 |
11 Apr 2024 | 8.80 | 8.95 | 8.79 | 8.86 | 8.86 | 64,900 |
10 Apr 2024 | 8.75 | 8.85 | 8.50 | 8.70 | 8.70 | 175,100 |
09 Apr 2024 | 8.85 | 9.00 | 8.75 | 8.87 | 8.87 | 176,700 |
08 Apr 2024 | 8.75 | 8.95 | 8.48 | 8.80 | 8.80 | 368,800 |
05 Apr 2024 | 8.25 | 8.62 | 8.25 | 8.62 | 8.62 | 101,000 |
04 Apr 2024 | 8.60 | 8.60 | 8.36 | 8.37 | 8.37 | 62,200 |
03 Apr 2024 | 8.31 | 8.58 | 8.27 | 8.54 | 8.54 | 177,200 |
02 Apr 2024 | 8.58 | 8.58 | 8.14 | 8.21 | 8.21 | 166,000 |
01 Apr 2024 | 8.44 | 8.50 | 8.19 | 8.34 | 8.34 | 82,600 |
28 Mar 2024 | 8.21 | 8.21 | 7.90 | 8.12 | 8.12 | 111,700 |
27 Mar 2024 | 7.99 | 8.11 | 7.94 | 8.10 | 8.10 | 96,500 |
26 Mar 2024 | 7.82 | 8.00 | 7.78 | 7.98 | 7.98 | 108,700 |
25 Mar 2024 | 7.65 | 7.86 | 7.65 | 7.85 | 7.85 | 98,900 |
22 Mar 2024 | 7.83 | 7.83 | 7.61 | 7.66 | 7.66 | 233,900 |
21 Mar 2024 | 7.60 | 7.91 | 7.60 | 7.87 | 7.87 | 259,200 |
20 Mar 2024 | 7.40 | 7.54 | 7.35 | 7.46 | 7.46 | 143,900 |
19 Mar 2024 | 7.60 | 7.60 | 7.40 | 7.43 | 7.43 | 76,900 |
18 Mar 2024 | 7.77 | 7.77 | 7.44 | 7.53 | 7.53 | 127,200 |
15 Mar 2024 | 7.87 | 7.87 | 7.52 | 7.62 | 7.62 | 320,800 |
14 Mar 2024 | 7.89 | 7.92 | 7.78 | 7.83 | 7.83 | 222,200 |
13 Mar 2024 | 7.85 | 7.90 | 7.65 | 7.85 | 7.85 | 131,000 |
12 Mar 2024 | 8.07 | 8.07 | 7.78 | 7.83 | 7.83 | 145,500 |
11 Mar 2024 | 7.99 | 8.03 | 7.82 | 7.97 | 7.97 | 205,700 |
08 Mar 2024 | 7.95 | 7.95 | 7.71 | 7.80 | 7.80 | 186,500 |
07 Mar 2024 | 7.61 | 7.85 | 7.61 | 7.82 | 7.82 | 106,400 |
06 Mar 2024 | 8.10 | 8.14 | 7.74 | 7.90 | 7.90 | 206,300 |
05 Mar 2024 | 7.80 | 8.09 | 7.79 | 8.09 | 8.09 | 436,500 |
04 Mar 2024 | 7.49 | 7.80 | 7.45 | 7.80 | 7.80 | 216,100 |
01 Mar 2024 | 7.24 | 7.46 | 7.14 | 7.38 | 7.38 | 265,200 |
29 Feb 2024 | 7.10 | 7.15 | 7.04 | 7.09 | 7.09 | 68,900 |
28 Feb 2024 | 7.32 | 7.32 | 7.01 | 7.02 | 7.02 | 96,600 |
27 Feb 2024 | 7.17 | 7.42 | 6.99 | 7.32 | 7.32 | 178,400 |
26 Feb 2024 | 7.22 | 7.22 | 7.00 | 7.15 | 7.15 | 154,200 |
23 Feb 2024 | 7.02 | 7.22 | 6.88 | 7.22 | 7.22 | 126,500 |
22 Feb 2024 | 7.25 | 7.26 | 6.93 | 6.95 | 6.95 | 135,300 |
21 Feb 2024 | 7.10 | 7.15 | 6.89 | 7.04 | 7.04 | 102,600 |
20 Feb 2024 | 7.20 | 7.20 | 7.06 | 7.10 | 7.10 | 115,900 |
16 Feb 2024 | 7.25 | 7.34 | 7.10 | 7.20 | 7.20 | 129,000 |
15 Feb 2024 | 7.16 | 7.26 | 7.07 | 7.20 | 7.20 | 113,200 |
14 Feb 2024 | 7.23 | 7.32 | 7.14 | 7.28 | 7.28 | 149,300 |
13 Feb 2024 | 7.24 | 7.30 | 7.04 | 7.19 | 7.19 | 211,200 |
12 Feb 2024 | 7.12 | 7.48 | 7.10 | 7.19 | 7.19 | 112,100 |
09 Feb 2024 | 7.10 | 7.29 | 7.01 | 7.20 | 7.20 | 124,700 |
08 Feb 2024 | 6.91 | 7.47 | 6.91 | 7.29 | 7.29 | 315,000 |
07 Feb 2024 | 6.81 | 7.74 | 6.69 | 7.10 | 7.10 | 501,700 |
06 Feb 2024 | 6.55 | 6.84 | 6.54 | 6.84 | 6.84 | 105,700 |
05 Feb 2024 | 6.65 | 6.65 | 6.24 | 6.55 | 6.55 | 189,200 |
02 Feb 2024 | 6.61 | 6.63 | 6.38 | 6.52 | 6.52 | 159,200 |
01 Feb 2024 | 6.46 | 6.76 | 6.44 | 6.70 | 6.70 | 361,600 |
31 Jan 2024 | 6.28 | 6.42 | 6.14 | 6.30 | 6.30 | 236,400 |
30 Jan 2024 | 6.40 | 6.50 | 6.09 | 6.10 | 6.10 | 662,100 |
29 Jan 2024 | 5.92 | 6.80 | 5.88 | 6.80 | 6.80 | 3,711,900 |
26 Jan 2024 | 5.86 | 6.09 | 5.83 | 5.92 | 5.92 | 119,800 |
25 Jan 2024 | 5.95 | 6.00 | 5.84 | 5.95 | 5.95 | 118,700 |
24 Jan 2024 | 5.95 | 5.95 | 5.83 | 5.94 | 5.94 | 85,100 |
23 Jan 2024 | 5.75 | 5.95 | 5.59 | 5.95 | 5.95 | 299,400 |
22 Jan 2024 | 5.82 | 5.82 | 5.63 | 5.75 | 5.75 | 103,700 |
19 Jan 2024 | 5.93 | 5.93 | 5.72 | 5.74 | 5.74 | 291,900 |
18 Jan 2024 | 6.00 | 6.00 | 5.68 | 5.80 | 5.80 | 344,700 |
17 Jan 2024 | 6.08 | 6.12 | 5.87 | 5.87 | 5.87 | 256,800 |
16 Jan 2024 | 6.27 | 6.35 | 6.05 | 6.11 | 6.11 | 192,800 |
15 Jan 2024 | 6.27 | 6.30 | 6.21 | 6.29 | 6.29 | 48,600 |
12 Jan 2024 | 6.20 | 6.34 | 6.18 | 6.20 | 6.20 | 399,800 |
11 Jan 2024 | 6.42 | 6.42 | 6.18 | 6.28 | 6.28 | 77,500 |
10 Jan 2024 | 6.48 | 6.49 | 6.27 | 6.34 | 6.34 | 93,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |