Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 9.45 | 9.54 | 9.27 | 9.41 | 9.41 | 2,112,500 |
20 May 2024 | 8.98 | 9.60 | 8.92 | 9.49 | 9.49 | 2,622,700 |
17 May 2024 | 8.72 | 8.96 | 8.66 | 8.95 | 8.95 | 1,878,100 |
16 May 2024 | 8.49 | 8.71 | 8.48 | 8.71 | 8.71 | 1,614,600 |
15 May 2024 | 8.55 | 8.59 | 8.44 | 8.50 | 8.50 | 632,400 |
14 May 2024 | 8.32 | 8.54 | 8.15 | 8.46 | 8.46 | 1,210,800 |
13 May 2024 | 8.18 | 8.38 | 8.15 | 8.30 | 8.30 | 1,021,900 |
10 May 2024 | 8.20 | 8.74 | 8.08 | 8.15 | 8.15 | 1,237,800 |
09 May 2024 | 8.11 | 8.15 | 8.06 | 8.10 | 8.10 | 544,100 |
08 May 2024 | 8.09 | 8.19 | 8.06 | 8.18 | 8.18 | 285,300 |
07 May 2024 | 8.15 | 8.18 | 8.09 | 8.16 | 8.16 | 295,600 |
06 May 2024 | 8.14 | 8.19 | 8.11 | 8.18 | 8.18 | 352,500 |
03 May 2024 | 8.19 | 8.22 | 8.07 | 8.14 | 8.14 | 335,600 |
02 May 2024 | 7.93 | 8.05 | 7.85 | 8.04 | 8.04 | 392,000 |
01 May 2024 | 7.80 | 8.00 | 7.76 | 7.85 | 7.85 | 572,100 |
30 Apr 2024 | 7.91 | 8.00 | 7.77 | 7.77 | 7.77 | 672,500 |
29 Apr 2024 | 8.13 | 8.18 | 7.93 | 7.97 | 7.97 | 376,400 |
26 Apr 2024 | 7.95 | 8.30 | 7.93 | 8.13 | 8.13 | 879,800 |
25 Apr 2024 | 7.75 | 7.93 | 7.74 | 7.92 | 7.92 | 516,100 |
24 Apr 2024 | 7.88 | 7.95 | 7.83 | 7.91 | 7.91 | 360,000 |
23 Apr 2024 | 7.79 | 7.94 | 7.74 | 7.92 | 7.92 | 432,200 |
22 Apr 2024 | 7.70 | 7.78 | 7.65 | 7.74 | 7.74 | 460,400 |
19 Apr 2024 | 7.63 | 7.80 | 7.62 | 7.69 | 7.69 | 599,400 |
18 Apr 2024 | 7.75 | 7.86 | 7.64 | 7.68 | 7.68 | 741,100 |
17 Apr 2024 | 7.81 | 7.88 | 7.72 | 7.73 | 7.73 | 475,200 |
16 Apr 2024 | 7.66 | 7.83 | 7.64 | 7.76 | 7.76 | 519,200 |
15 Apr 2024 | 7.91 | 7.95 | 7.72 | 7.72 | 7.72 | 452,500 |
12 Apr 2024 | 7.88 | 7.90 | 7.82 | 7.89 | 7.89 | 451,000 |
11 Apr 2024 | 8.00 | 8.06 | 7.92 | 7.94 | 7.94 | 471,600 |
10 Apr 2024 | 7.95 | 8.02 | 7.88 | 7.98 | 7.98 | 651,500 |
09 Apr 2024 | 8.21 | 8.24 | 8.04 | 8.15 | 8.15 | 973,100 |
08 Apr 2024 | 8.42 | 8.42 | 8.17 | 8.18 | 8.18 | 568,000 |
05 Apr 2024 | 8.04 | 8.56 | 7.97 | 8.40 | 8.40 | 3,048,300 |
04 Apr 2024 | 7.88 | 8.10 | 7.77 | 8.03 | 8.03 | 1,587,700 |
03 Apr 2024 | 7.60 | 7.86 | 7.60 | 7.82 | 7.82 | 564,700 |
02 Apr 2024 | 7.65 | 7.68 | 7.52 | 7.64 | 7.64 | 585,400 |
01 Apr 2024 | 7.90 | 7.90 | 7.70 | 7.74 | 7.74 | 479,000 |
28 Mar 2024 | 7.89 | 7.97 | 7.84 | 7.92 | 7.92 | 704,400 |
27 Mar 2024 | 7.78 | 7.92 | 7.77 | 7.91 | 7.91 | 573,200 |
26 Mar 2024 | 7.75 | 7.89 | 7.70 | 7.77 | 7.77 | 573,500 |
25 Mar 2024 | 7.87 | 7.97 | 7.70 | 7.70 | 7.70 | 643,300 |
22 Mar 2024 | 8.00 | 8.04 | 7.88 | 7.90 | 7.90 | 626,300 |
21 Mar 2024 | 8.00 | 8.08 | 7.91 | 8.03 | 8.03 | 1,079,200 |
20 Mar 2024 | 7.73 | 8.01 | 7.70 | 7.99 | 7.99 | 717,800 |
19 Mar 2024 | 7.53 | 7.78 | 7.50 | 7.75 | 7.75 | 565,000 |
18 Mar 2024 | 7.52 | 7.59 | 7.44 | 7.56 | 7.56 | 501,400 |
15 Mar 2024 | 7.68 | 7.71 | 7.46 | 7.55 | 7.55 | 1,298,200 |
14 Mar 2024 | 7.84 | 7.89 | 7.72 | 7.78 | 7.78 | 930,300 |
13 Mar 2024 | 7.81 | 7.86 | 7.75 | 7.85 | 7.85 | 523,300 |
12 Mar 2024 | 7.89 | 7.95 | 7.83 | 7.83 | 7.83 | 486,600 |
11 Mar 2024 | 7.84 | 7.93 | 7.79 | 7.87 | 7.87 | 480,100 |
08 Mar 2024 | 7.68 | 7.92 | 7.68 | 7.89 | 7.89 | 723,600 |
07 Mar 2024 | 7.71 | 7.71 | 7.55 | 7.63 | 7.63 | 645,700 |
06 Mar 2024 | 7.55 | 7.70 | 7.49 | 7.63 | 7.63 | 866,400 |
05 Mar 2024 | 7.28 | 7.57 | 7.08 | 7.46 | 7.46 | 1,530,900 |
04 Mar 2024 | 7.95 | 7.99 | 7.36 | 7.38 | 7.38 | 1,873,200 |
01 Mar 2024 | 8.48 | 8.57 | 7.80 | 8.01 | 8.01 | 2,116,600 |
29 Feb 2024 | 8.04 | 8.05 | 7.92 | 8.00 | 8.00 | 1,408,000 |
28 Feb 2024 | 7.99 | 7.99 | 7.84 | 7.91 | 7.91 | 437,800 |
27 Feb 2024 | 7.93 | 8.11 | 7.90 | 7.99 | 7.99 | 620,900 |
26 Feb 2024 | 7.89 | 8.01 | 7.88 | 7.89 | 7.89 | 584,300 |
23 Feb 2024 | 7.90 | 7.99 | 7.85 | 7.91 | 7.91 | 528,000 |
22 Feb 2024 | 7.95 | 8.04 | 7.82 | 7.88 | 7.88 | 720,600 |
21 Feb 2024 | 7.91 | 7.91 | 7.73 | 7.84 | 7.84 | 618,400 |
20 Feb 2024 | 7.88 | 8.03 | 7.85 | 7.97 | 7.97 | 640,800 |
16 Feb 2024 | 8.08 | 8.11 | 7.93 | 8.00 | 8.00 | 853,500 |
15 Feb 2024 | 8.04 | 8.14 | 7.94 | 8.09 | 8.09 | 662,800 |
14 Feb 2024 | 7.80 | 8.05 | 7.76 | 7.99 | 7.99 | 685,300 |
13 Feb 2024 | 7.75 | 7.84 | 7.55 | 7.70 | 7.70 | 1,254,200 |
12 Feb 2024 | 8.14 | 8.30 | 7.99 | 8.00 | 8.00 | 992,500 |
09 Feb 2024 | 8.02 | 8.24 | 7.97 | 8.17 | 8.17 | 3,510,600 |
08 Feb 2024 | 7.78 | 7.98 | 7.78 | 7.97 | 7.97 | 686,400 |
07 Feb 2024 | 7.93 | 7.94 | 7.76 | 7.84 | 7.84 | 496,500 |
06 Feb 2024 | 7.86 | 7.98 | 7.74 | 7.91 | 7.91 | 674,700 |
05 Feb 2024 | 7.90 | 7.94 | 7.75 | 7.84 | 7.84 | 643,500 |
02 Feb 2024 | 7.77 | 8.01 | 7.72 | 7.96 | 7.96 | 581,900 |
01 Feb 2024 | 7.70 | 7.82 | 7.68 | 7.81 | 7.81 | 534,600 |
31 Jan 2024 | 7.74 | 7.93 | 7.68 | 7.70 | 7.70 | 702,600 |
30 Jan 2024 | 7.92 | 7.92 | 7.72 | 7.77 | 7.77 | 559,000 |
29 Jan 2024 | 7.62 | 7.94 | 7.62 | 7.93 | 7.93 | 620,000 |
26 Jan 2024 | 7.72 | 7.77 | 7.54 | 7.62 | 7.62 | 631,500 |
25 Jan 2024 | 7.67 | 7.76 | 7.64 | 7.70 | 7.70 | 892,200 |
24 Jan 2024 | 8.00 | 8.02 | 7.59 | 7.61 | 7.61 | 1,044,700 |
23 Jan 2024 | 7.97 | 7.98 | 7.72 | 7.91 | 7.91 | 1,781,800 |
22 Jan 2024 | 8.05 | 8.11 | 7.82 | 7.97 | 7.97 | 1,789,600 |
19 Jan 2024 | 7.99 | 7.99 | 7.85 | 7.99 | 7.99 | 903,200 |
18 Jan 2024 | 7.98 | 8.04 | 7.84 | 7.93 | 7.93 | 508,300 |
17 Jan 2024 | 7.92 | 7.95 | 7.80 | 7.93 | 7.93 | 458,300 |
16 Jan 2024 | 8.05 | 8.11 | 7.90 | 8.01 | 8.01 | 581,300 |
12 Jan 2024 | 8.25 | 8.30 | 8.02 | 8.13 | 8.13 | 790,000 |
11 Jan 2024 | 8.38 | 8.38 | 8.05 | 8.16 | 8.16 | 730,400 |
10 Jan 2024 | 7.89 | 8.25 | 7.86 | 8.24 | 8.24 | 1,155,100 |
09 Jan 2024 | 7.75 | 7.91 | 7.75 | 7.88 | 7.88 | 577,100 |
08 Jan 2024 | 7.82 | 8.00 | 7.82 | 8.00 | 8.00 | 587,600 |
05 Jan 2024 | 7.76 | 7.88 | 7.76 | 7.77 | 7.77 | 895,000 |
04 Jan 2024 | 7.82 | 7.92 | 7.80 | 7.81 | 7.81 | 678,500 |
03 Jan 2024 | 7.86 | 7.93 | 7.77 | 7.78 | 7.78 | 899,700 |
02 Jan 2024 | 8.09 | 8.09 | 7.81 | 7.90 | 7.90 | 755,400 |
29 Dec 2023 | 8.35 | 8.36 | 8.19 | 8.21 | 8.21 | 515,300 |
28 Dec 2023 | 8.33 | 8.37 | 8.25 | 8.35 | 8.35 | 437,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |