Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 7.91 | 8.03 | 7.79 | 7.95 | 7.95 | 233,288 |
14 May 2024 | 7.80 | 8.03 | 7.73 | 7.84 | 7.84 | 665,700 |
13 May 2024 | 7.97 | 8.06 | 7.53 | 7.72 | 7.72 | 914,100 |
10 May 2024 | 8.00 | 8.05 | 7.88 | 8.02 | 8.02 | 931,200 |
09 May 2024 | 7.82 | 7.95 | 7.78 | 7.95 | 7.95 | 368,100 |
08 May 2024 | 7.72 | 7.93 | 7.68 | 7.84 | 7.84 | 411,100 |
07 May 2024 | 7.61 | 7.84 | 7.55 | 7.83 | 7.83 | 528,800 |
06 May 2024 | 7.45 | 7.72 | 7.45 | 7.66 | 7.66 | 463,800 |
03 May 2024 | 7.35 | 7.40 | 7.21 | 7.30 | 7.30 | 346,200 |
02 May 2024 | 7.29 | 7.42 | 7.13 | 7.31 | 7.31 | 573,200 |
01 May 2024 | 7.35 | 7.57 | 7.30 | 7.36 | 7.36 | 558,400 |
30 Apr 2024 | 7.43 | 7.56 | 7.30 | 7.32 | 7.32 | 572,500 |
29 Apr 2024 | 7.79 | 7.81 | 7.52 | 7.64 | 7.64 | 560,600 |
26 Apr 2024 | 7.81 | 7.81 | 7.60 | 7.73 | 7.73 | 487,100 |
25 Apr 2024 | 7.45 | 7.74 | 7.34 | 7.69 | 7.69 | 743,300 |
24 Apr 2024 | 7.50 | 7.59 | 7.36 | 7.44 | 7.44 | 793,600 |
23 Apr 2024 | 7.24 | 7.58 | 7.23 | 7.46 | 7.46 | 852,100 |
22 Apr 2024 | 7.24 | 7.44 | 7.22 | 7.34 | 7.34 | 860,000 |
19 Apr 2024 | 7.53 | 7.67 | 7.49 | 7.67 | 7.67 | 359,000 |
18 Apr 2024 | 7.57 | 7.60 | 7.40 | 7.58 | 7.58 | 598,500 |
17 Apr 2024 | 7.60 | 7.67 | 7.39 | 7.48 | 7.48 | 840,400 |
16 Apr 2024 | 7.09 | 7.62 | 7.07 | 7.55 | 7.55 | 990,000 |
15 Apr 2024 | 7.26 | 7.28 | 6.94 | 7.25 | 7.25 | 749,500 |
12 Apr 2024 | 7.41 | 7.67 | 7.12 | 7.22 | 7.22 | 1,033,800 |
11 Apr 2024 | 7.17 | 7.29 | 7.10 | 7.26 | 7.26 | 367,100 |
10 Apr 2024 | 7.22 | 7.27 | 7.04 | 7.12 | 7.12 | 651,500 |
09 Apr 2024 | 7.28 | 7.40 | 7.11 | 7.36 | 7.36 | 961,100 |
08 Apr 2024 | 7.35 | 7.44 | 7.08 | 7.16 | 7.16 | 539,300 |
05 Apr 2024 | 6.91 | 7.18 | 6.83 | 7.14 | 7.14 | 793,600 |
04 Apr 2024 | 6.95 | 7.00 | 6.75 | 6.95 | 6.95 | 929,100 |
03 Apr 2024 | 6.70 | 7.10 | 6.64 | 6.95 | 6.95 | 1,552,100 |
02 Apr 2024 | 6.80 | 6.88 | 6.39 | 6.74 | 6.74 | 1,457,400 |
01 Apr 2024 | 6.39 | 6.46 | 6.23 | 6.37 | 6.37 | 955,200 |
28 Mar 2024 | 6.38 | 6.42 | 6.18 | 6.30 | 6.30 | 1,394,100 |
27 Mar 2024 | 6.23 | 6.40 | 6.15 | 6.28 | 6.28 | 944,200 |
26 Mar 2024 | 6.40 | 6.42 | 6.18 | 6.18 | 6.18 | 938,900 |
25 Mar 2024 | 6.23 | 6.43 | 6.23 | 6.27 | 6.27 | 729,300 |
22 Mar 2024 | 6.32 | 6.41 | 6.15 | 6.18 | 6.18 | 565,000 |
21 Mar 2024 | 6.35 | 6.63 | 6.35 | 6.36 | 6.36 | 1,179,500 |
20 Mar 2024 | 5.99 | 6.37 | 5.98 | 6.31 | 6.31 | 640,000 |
19 Mar 2024 | 6.19 | 6.25 | 5.96 | 6.00 | 6.00 | 871,200 |
18 Mar 2024 | 6.43 | 6.43 | 6.28 | 6.35 | 6.35 | 512,700 |
15 Mar 2024 | 6.55 | 6.62 | 6.43 | 6.44 | 6.44 | 1,447,100 |
14 Mar 2024 | 6.79 | 6.84 | 6.52 | 6.55 | 6.55 | 494,000 |
13 Mar 2024 | 6.75 | 6.94 | 6.63 | 6.84 | 6.84 | 905,100 |
12 Mar 2024 | 6.41 | 6.75 | 6.40 | 6.75 | 6.75 | 703,300 |
11 Mar 2024 | 6.48 | 6.66 | 6.38 | 6.58 | 6.58 | 685,800 |
08 Mar 2024 | 6.55 | 6.55 | 6.37 | 6.47 | 6.47 | 1,296,000 |
07 Mar 2024 | 6.40 | 6.53 | 6.29 | 6.47 | 6.47 | 1,048,300 |
06 Mar 2024 | 6.21 | 6.45 | 6.14 | 6.31 | 6.31 | 1,256,600 |
05 Mar 2024 | 6.19 | 6.27 | 6.09 | 6.15 | 6.15 | 599,600 |
04 Mar 2024 | 5.99 | 6.14 | 5.91 | 6.10 | 6.10 | 604,900 |
01 Mar 2024 | 5.68 | 5.97 | 5.60 | 5.90 | 5.90 | 1,043,200 |
29 Feb 2024 | 5.64 | 5.78 | 5.59 | 5.61 | 5.61 | 781,800 |
28 Feb 2024 | 5.51 | 5.60 | 5.51 | 5.52 | 5.52 | 328,000 |
27 Feb 2024 | 5.52 | 5.60 | 5.48 | 5.55 | 5.55 | 781,700 |
26 Feb 2024 | 5.94 | 5.94 | 5.27 | 5.51 | 5.51 | 1,418,000 |
23 Feb 2024 | 6.22 | 6.28 | 5.97 | 6.02 | 6.02 | 782,100 |
22 Feb 2024 | 6.62 | 6.62 | 6.28 | 6.28 | 6.28 | 365,900 |
21 Feb 2024 | 6.47 | 6.66 | 6.29 | 6.65 | 6.65 | 541,300 |
20 Feb 2024 | 6.46 | 6.54 | 6.33 | 6.49 | 6.49 | 382,600 |
16 Feb 2024 | 6.34 | 6.51 | 6.32 | 6.46 | 6.46 | 285,400 |
15 Feb 2024 | 6.27 | 6.43 | 6.18 | 6.39 | 6.39 | 398,500 |
14 Feb 2024 | 6.21 | 6.30 | 6.10 | 6.24 | 6.24 | 346,700 |
13 Feb 2024 | 6.32 | 6.34 | 6.10 | 6.19 | 6.19 | 589,900 |
12 Feb 2024 | 6.39 | 6.50 | 6.33 | 6.43 | 6.43 | 308,500 |
09 Feb 2024 | 6.62 | 6.62 | 6.37 | 6.43 | 6.43 | 322,600 |
08 Feb 2024 | 6.68 | 6.68 | 6.52 | 6.59 | 6.59 | 222,000 |
07 Feb 2024 | 6.75 | 6.79 | 6.64 | 6.71 | 6.71 | 293,500 |
06 Feb 2024 | 6.71 | 6.79 | 6.57 | 6.78 | 6.78 | 284,300 |
05 Feb 2024 | 6.72 | 6.73 | 6.48 | 6.70 | 6.70 | 454,600 |
02 Feb 2024 | 6.64 | 6.84 | 6.61 | 6.79 | 6.79 | 350,800 |
01 Feb 2024 | 6.49 | 6.87 | 6.49 | 6.87 | 6.87 | 435,200 |
31 Jan 2024 | 6.59 | 6.78 | 6.41 | 6.44 | 6.44 | 352,600 |
30 Jan 2024 | 6.61 | 6.75 | 6.52 | 6.58 | 6.58 | 264,300 |
29 Jan 2024 | 6.54 | 6.66 | 6.49 | 6.60 | 6.60 | 264,600 |
26 Jan 2024 | 6.50 | 6.54 | 6.39 | 6.45 | 6.45 | 390,400 |
25 Jan 2024 | 6.62 | 6.65 | 6.41 | 6.51 | 6.51 | 378,300 |
24 Jan 2024 | 6.75 | 6.77 | 6.58 | 6.63 | 6.63 | 354,500 |
23 Jan 2024 | 6.55 | 6.64 | 6.49 | 6.61 | 6.61 | 326,800 |
22 Jan 2024 | 6.45 | 6.59 | 6.39 | 6.46 | 6.46 | 273,800 |
19 Jan 2024 | 6.50 | 6.50 | 6.33 | 6.47 | 6.47 | 311,700 |
18 Jan 2024 | 6.59 | 6.73 | 6.38 | 6.45 | 6.45 | 200,900 |
17 Jan 2024 | 6.47 | 6.55 | 6.39 | 6.52 | 6.52 | 497,200 |
16 Jan 2024 | 6.74 | 6.77 | 6.52 | 6.58 | 6.58 | 400,900 |
15 Jan 2024 | 6.88 | 6.95 | 6.77 | 6.85 | 6.85 | 124,200 |
12 Jan 2024 | 7.17 | 7.23 | 6.85 | 6.93 | 6.93 | 524,500 |
11 Jan 2024 | 6.97 | 7.02 | 6.80 | 6.90 | 6.90 | 920,100 |
10 Jan 2024 | 6.75 | 7.01 | 6.73 | 6.94 | 6.94 | 669,200 |
09 Jan 2024 | 6.35 | 6.86 | 6.35 | 6.81 | 6.81 | 1,143,600 |
08 Jan 2024 | 6.16 | 6.27 | 6.14 | 6.21 | 6.21 | 278,600 |
05 Jan 2024 | 6.31 | 6.41 | 6.17 | 6.27 | 6.27 | 284,700 |
04 Jan 2024 | 6.38 | 6.38 | 6.25 | 6.32 | 6.32 | 212,100 |
03 Jan 2024 | 6.37 | 6.46 | 6.32 | 6.34 | 6.34 | 378,400 |
02 Jan 2024 | 6.50 | 6.59 | 6.45 | 6.52 | 6.52 | 425,900 |
29 Dec 2023 | 6.57 | 6.61 | 6.47 | 6.51 | 6.51 | 325,700 |
28 Dec 2023 | 6.66 | 6.74 | 6.59 | 6.62 | 6.62 | 551,700 |
27 Dec 2023 | 6.43 | 6.69 | 6.43 | 6.66 | 6.66 | 471,600 |
22 Dec 2023 | 6.39 | 6.56 | 6.28 | 6.47 | 6.47 | 517,800 |
21 Dec 2023 | 6.30 | 6.34 | 6.18 | 6.25 | 6.25 | 374,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |