Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 6.67 | 6.93 | 6.62 | 6.76 | 6.76 | 300,600 |
24 May 2024 | 6.68 | 6.91 | 6.60 | 6.67 | 6.67 | 414,200 |
23 May 2024 | 6.73 | 6.91 | 6.46 | 6.78 | 6.78 | 633,900 |
22 May 2024 | 6.58 | 6.89 | 6.53 | 6.70 | 6.70 | 380,300 |
21 May 2024 | 7.00 | 7.03 | 6.61 | 6.61 | 6.61 | 481,200 |
20 May 2024 | 7.07 | 7.36 | 7.05 | 7.10 | 7.10 | 312,100 |
17 May 2024 | 7.26 | 7.33 | 7.10 | 7.12 | 7.12 | 195,700 |
16 May 2024 | 7.30 | 7.36 | 7.06 | 7.28 | 7.28 | 265,800 |
15 May 2024 | 7.35 | 7.66 | 7.29 | 7.33 | 7.33 | 398,200 |
14 May 2024 | 7.23 | 7.44 | 7.10 | 7.33 | 7.33 | 261,000 |
13 May 2024 | 7.22 | 7.31 | 7.08 | 7.31 | 7.31 | 431,000 |
10 May 2024 | 7.59 | 7.73 | 7.06 | 7.25 | 7.25 | 760,500 |
09 May 2024 | 9.00 | 9.44 | 7.30 | 7.50 | 7.50 | 2,221,500 |
08 May 2024 | 9.85 | 10.00 | 9.61 | 9.91 | 9.91 | 273,700 |
07 May 2024 | 9.63 | 9.97 | 9.62 | 9.78 | 9.78 | 209,000 |
06 May 2024 | 9.41 | 9.68 | 9.36 | 9.62 | 9.62 | 145,300 |
03 May 2024 | 9.57 | 9.57 | 9.23 | 9.39 | 9.39 | 193,400 |
02 May 2024 | 9.49 | 9.62 | 9.31 | 9.38 | 9.38 | 178,200 |
01 May 2024 | 9.33 | 9.46 | 9.12 | 9.32 | 9.32 | 179,500 |
30 Apr 2024 | 9.18 | 9.52 | 9.14 | 9.31 | 9.31 | 157,500 |
29 Apr 2024 | 9.33 | 9.56 | 9.20 | 9.24 | 9.24 | 141,200 |
26 Apr 2024 | 9.12 | 9.41 | 9.02 | 9.31 | 9.31 | 206,600 |
25 Apr 2024 | 9.18 | 9.20 | 8.92 | 8.96 | 8.96 | 154,000 |
24 Apr 2024 | 9.36 | 9.43 | 9.21 | 9.32 | 9.32 | 101,900 |
23 Apr 2024 | 9.37 | 9.57 | 9.25 | 9.32 | 9.32 | 202,500 |
22 Apr 2024 | 9.15 | 9.46 | 9.05 | 9.27 | 9.27 | 238,300 |
19 Apr 2024 | 9.12 | 9.19 | 8.82 | 9.18 | 9.18 | 459,800 |
18 Apr 2024 | 9.15 | 9.35 | 9.10 | 9.13 | 9.13 | 154,200 |
17 Apr 2024 | 9.41 | 9.44 | 9.11 | 9.12 | 9.12 | 145,800 |
16 Apr 2024 | 9.03 | 9.34 | 9.03 | 9.11 | 9.11 | 160,100 |
15 Apr 2024 | 9.56 | 9.67 | 9.04 | 9.08 | 9.08 | 219,300 |
12 Apr 2024 | 9.74 | 9.93 | 9.35 | 9.49 | 9.49 | 326,000 |
11 Apr 2024 | 10.00 | 10.10 | 9.77 | 9.79 | 9.79 | 179,200 |
10 Apr 2024 | 9.99 | 10.00 | 9.78 | 9.95 | 9.95 | 200,600 |
09 Apr 2024 | 10.02 | 10.41 | 9.97 | 10.19 | 10.19 | 208,600 |
08 Apr 2024 | 10.06 | 10.28 | 9.96 | 10.09 | 10.09 | 144,700 |
05 Apr 2024 | 9.90 | 10.23 | 9.76 | 10.12 | 10.12 | 172,500 |
04 Apr 2024 | 9.97 | 10.52 | 9.87 | 9.87 | 9.87 | 305,200 |
03 Apr 2024 | 9.72 | 10.08 | 9.72 | 9.97 | 9.97 | 164,500 |
02 Apr 2024 | 9.97 | 9.98 | 9.74 | 9.89 | 9.89 | 173,500 |
01 Apr 2024 | 10.24 | 10.49 | 10.12 | 10.22 | 10.22 | 194,800 |
28 Mar 2024 | 9.86 | 10.42 | 9.80 | 10.23 | 10.23 | 587,200 |
27 Mar 2024 | 10.05 | 10.19 | 9.78 | 10.16 | 10.16 | 204,700 |
26 Mar 2024 | 9.89 | 10.16 | 9.86 | 9.90 | 9.90 | 259,800 |
25 Mar 2024 | 10.38 | 10.40 | 9.88 | 9.89 | 9.89 | 267,200 |
22 Mar 2024 | 10.51 | 10.51 | 10.19 | 10.38 | 10.38 | 175,200 |
21 Mar 2024 | 10.75 | 10.84 | 10.17 | 10.20 | 10.20 | 239,200 |
20 Mar 2024 | 10.35 | 10.77 | 10.23 | 10.75 | 10.75 | 228,300 |
19 Mar 2024 | 10.30 | 10.41 | 10.07 | 10.19 | 10.19 | 227,500 |
18 Mar 2024 | 10.28 | 10.48 | 10.04 | 10.37 | 10.37 | 331,900 |
15 Mar 2024 | 10.46 | 10.48 | 10.04 | 10.04 | 10.04 | 506,300 |
14 Mar 2024 | 10.90 | 11.00 | 10.47 | 10.54 | 10.54 | 296,900 |
13 Mar 2024 | 10.56 | 11.05 | 10.56 | 10.92 | 10.92 | 253,700 |
12 Mar 2024 | 10.65 | 11.06 | 10.53 | 10.77 | 10.77 | 258,100 |
11 Mar 2024 | 11.48 | 11.70 | 10.60 | 10.61 | 10.61 | 376,600 |
08 Mar 2024 | 11.80 | 12.65 | 11.50 | 11.57 | 11.57 | 1,099,500 |
07 Mar 2024 | 11.70 | 11.91 | 11.35 | 11.78 | 11.78 | 233,900 |
06 Mar 2024 | 11.17 | 11.96 | 11.17 | 11.60 | 11.60 | 559,700 |
05 Mar 2024 | 11.18 | 11.32 | 10.98 | 11.03 | 11.03 | 359,300 |
04 Mar 2024 | 11.43 | 11.43 | 11.03 | 11.38 | 11.38 | 357,600 |
01 Mar 2024 | 10.55 | 11.47 | 10.50 | 11.24 | 11.24 | 534,800 |
29 Feb 2024 | 10.87 | 11.10 | 10.46 | 10.62 | 10.62 | 456,300 |
28 Feb 2024 | 10.51 | 10.93 | 10.37 | 10.93 | 10.93 | 651,700 |
27 Feb 2024 | 9.98 | 10.75 | 9.54 | 10.75 | 10.75 | 888,700 |
26 Feb 2024 | 9.93 | 10.08 | 9.67 | 9.92 | 9.92 | 819,900 |
23 Feb 2024 | 10.25 | 10.34 | 9.72 | 9.95 | 9.95 | 679,700 |
22 Feb 2024 | 11.65 | 11.70 | 10.32 | 10.32 | 10.32 | 897,400 |
21 Feb 2024 | 11.36 | 11.70 | 11.04 | 11.48 | 11.48 | 884,700 |
20 Feb 2024 | 11.67 | 11.80 | 10.96 | 11.74 | 11.74 | 1,476,800 |
16 Feb 2024 | 9.20 | 11.83 | 9.00 | 11.83 | 11.83 | 3,693,600 |
15 Feb 2024 | 8.38 | 8.38 | 8.01 | 8.15 | 8.15 | 355,500 |
14 Feb 2024 | 8.32 | 8.37 | 8.03 | 8.29 | 8.29 | 275,500 |
13 Feb 2024 | 8.62 | 8.62 | 8.03 | 8.05 | 8.05 | 522,800 |
12 Feb 2024 | 9.00 | 9.07 | 8.67 | 8.82 | 8.82 | 312,400 |
09 Feb 2024 | 8.99 | 9.14 | 8.81 | 9.11 | 9.11 | 314,500 |
08 Feb 2024 | 8.83 | 8.89 | 8.56 | 8.75 | 8.75 | 218,900 |
07 Feb 2024 | 9.20 | 9.20 | 8.52 | 8.80 | 8.80 | 424,700 |
06 Feb 2024 | 8.61 | 9.42 | 8.58 | 9.12 | 9.12 | 1,114,900 |
05 Feb 2024 | 8.30 | 8.50 | 8.22 | 8.40 | 8.40 | 230,100 |
02 Feb 2024 | 8.12 | 8.40 | 8.10 | 8.40 | 8.40 | 227,400 |
01 Feb 2024 | 8.23 | 8.25 | 8.10 | 8.17 | 8.17 | 210,200 |
31 Jan 2024 | 8.28 | 8.55 | 8.20 | 8.20 | 8.20 | 143,600 |
30 Jan 2024 | 8.71 | 8.76 | 8.19 | 8.27 | 8.27 | 159,700 |
29 Jan 2024 | 8.15 | 8.63 | 8.15 | 8.61 | 8.61 | 168,300 |
26 Jan 2024 | 8.38 | 8.42 | 8.10 | 8.15 | 8.15 | 119,800 |
25 Jan 2024 | 8.10 | 8.44 | 8.04 | 8.29 | 8.29 | 222,100 |
24 Jan 2024 | 7.76 | 8.42 | 7.71 | 8.05 | 8.05 | 404,100 |
23 Jan 2024 | 7.37 | 7.78 | 7.34 | 7.69 | 7.69 | 158,300 |
22 Jan 2024 | 7.28 | 7.56 | 7.25 | 7.36 | 7.36 | 115,300 |
19 Jan 2024 | 7.06 | 7.25 | 6.91 | 7.24 | 7.24 | 118,200 |
18 Jan 2024 | 7.35 | 7.44 | 6.99 | 7.04 | 7.04 | 80,400 |
17 Jan 2024 | 7.06 | 7.31 | 6.99 | 7.30 | 7.30 | 109,700 |
16 Jan 2024 | 7.17 | 7.32 | 7.02 | 7.16 | 7.16 | 92,000 |
12 Jan 2024 | 7.34 | 7.54 | 7.21 | 7.24 | 7.24 | 76,100 |
11 Jan 2024 | 7.60 | 7.67 | 7.28 | 7.32 | 7.32 | 109,000 |
10 Jan 2024 | 7.23 | 7.57 | 7.22 | 7.46 | 7.46 | 121,400 |
09 Jan 2024 | 7.05 | 7.48 | 6.97 | 7.25 | 7.25 | 196,700 |
08 Jan 2024 | 6.99 | 7.24 | 6.95 | 7.14 | 7.14 | 190,900 |
05 Jan 2024 | 7.14 | 7.20 | 6.95 | 6.99 | 6.99 | 181,200 |
04 Jan 2024 | 7.27 | 7.44 | 7.11 | 7.18 | 7.18 | 214,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |