Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 9.88 | 9.88 | 9.85 | 9.86 | 9.86 | 1,198 |
20 May 2024 | 9.83 | 9.95 | 9.79 | 9.93 | 9.93 | 11,100 |
17 May 2024 | 9.85 | 9.96 | 9.70 | 9.91 | 9.91 | 3,200 |
16 May 2024 | 9.85 | 9.91 | 9.85 | 9.91 | 9.91 | 3,300 |
15 May 2024 | 9.77 | 9.93 | 9.77 | 9.88 | 9.88 | 6,300 |
14 May 2024 | 9.72 | 9.72 | 9.58 | 9.72 | 9.72 | 11,100 |
13 May 2024 | 9.59 | 9.65 | 9.52 | 9.65 | 9.65 | 9,800 |
10 May 2024 | 9.55 | 9.73 | 9.44 | 9.73 | 9.73 | 21,900 |
09 May 2024 | 9.45 | 9.51 | 9.45 | 9.51 | 9.51 | 31,000 |
08 May 2024 | 9.45 | 9.47 | 9.39 | 9.47 | 9.47 | 11,200 |
07 May 2024 | 9.43 | 9.51 | 9.27 | 9.46 | 9.46 | 25,800 |
06 May 2024 | 9.31 | 9.33 | 9.22 | 9.33 | 9.33 | 17,000 |
03 May 2024 | 9.31 | 9.31 | 9.10 | 9.28 | 9.28 | 14,200 |
02 May 2024 | 9.18 | 9.28 | 8.96 | 9.27 | 9.27 | 22,400 |
01 May 2024 | 9.43 | 9.43 | 9.16 | 9.17 | 9.17 | 8,800 |
30 Apr 2024 | 9.06 | 9.12 | 9.03 | 9.11 | 9.11 | 9,600 |
29 Apr 2024 | 9.13 | 9.17 | 9.07 | 9.17 | 9.17 | 21,000 |
26 Apr 2024 | 9.06 | 9.23 | 9.06 | 9.12 | 9.12 | 13,500 |
25 Apr 2024 | 9.00 | 9.12 | 8.99 | 9.12 | 9.12 | 8,800 |
24 Apr 2024 | 9.05 | 9.21 | 8.98 | 9.21 | 9.21 | 37,300 |
23 Apr 2024 | 9.11 | 9.31 | 9.03 | 9.31 | 9.31 | 82,900 |
22 Apr 2024 | 9.10 | 9.18 | 8.97 | 9.16 | 9.16 | 171,600 |
19 Apr 2024 | 9.14 | 9.31 | 9.14 | 9.30 | 9.30 | 16,200 |
18 Apr 2024 | 9.30 | 9.38 | 9.30 | 9.35 | 9.35 | 65,700 |
17 Apr 2024 | 9.13 | 9.29 | 9.11 | 9.29 | 9.29 | 100,800 |
16 Apr 2024 | 9.00 | 9.19 | 8.95 | 9.07 | 9.07 | 183,400 |
15 Apr 2024 | 8.99 | 9.09 | 8.98 | 9.03 | 9.03 | 31,700 |
12 Apr 2024 | 9.16 | 9.21 | 9.12 | 9.17 | 9.17 | 5,500 |
11 Apr 2024 | 9.07 | 9.16 | 8.99 | 9.15 | 9.15 | 112,200 |
10 Apr 2024 | 9.10 | 9.14 | 9.01 | 9.12 | 9.12 | 44,900 |
09 Apr 2024 | 9.27 | 9.44 | 9.27 | 9.33 | 9.33 | 76,600 |
08 Apr 2024 | 9.15 | 9.24 | 9.01 | 9.02 | 9.02 | 44,000 |
05 Apr 2024 | 9.14 | 9.27 | 9.08 | 9.27 | 9.27 | 79,700 |
04 Apr 2024 | 9.28 | 9.36 | 9.16 | 9.23 | 9.23 | 132,800 |
03 Apr 2024 | 9.02 | 9.17 | 8.99 | 9.17 | 9.17 | 69,500 |
02 Apr 2024 | 9.02 | 9.10 | 8.97 | 9.10 | 9.10 | 25,800 |
01 Apr 2024 | 9.21 | 9.31 | 8.97 | 9.26 | 9.26 | 15,800 |
28 Mar 2024 | 9.20 | 9.30 | 9.12 | 9.19 | 9.19 | 2,200 |
27 Mar 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 300 |
26 Mar 2024 | 9.02 | 9.04 | 8.95 | 8.95 | 8.95 | 1,600 |
25 Mar 2024 | 8.98 | 9.03 | 8.87 | 8.87 | 8.87 | 2,800 |
22 Mar 2024 | 8.89 | 9.01 | 8.88 | 8.96 | 8.96 | 7,600 |
21 Mar 2024 | 8.88 | 8.89 | 8.66 | 8.89 | 8.89 | 4,600 |
20 Mar 2024 | 8.78 | 8.85 | 8.75 | 8.82 | 8.82 | 4,600 |
19 Mar 2024 | 8.72 | 8.79 | 8.67 | 8.78 | 8.78 | 4,200 |
18 Mar 2024 | 8.78 | 8.86 | 8.78 | 8.82 | 8.82 | 32,900 |
15 Mar 2024 | 8.85 | 8.85 | 8.76 | 8.76 | 8.76 | 3,900 |
14 Mar 2024 | 8.88 | 8.88 | 8.72 | 8.80 | 8.80 | 9,600 |
13 Mar 2024 | 8.81 | 8.91 | 8.80 | 8.83 | 8.83 | 107,200 |
12 Mar 2024 | 8.74 | 8.77 | 8.63 | 8.63 | 8.63 | 7,500 |
11 Mar 2024 | 8.98 | 8.98 | 8.91 | 8.91 | 8.91 | 2,200 |
08 Mar 2024 | 9.14 | 9.14 | 9.05 | 9.06 | 9.06 | 2,700 |
07 Mar 2024 | 9.25 | 9.25 | 9.22 | 9.22 | 9.22 | 4,700 |
06 Mar 2024 | 9.11 | 9.14 | 9.03 | 9.03 | 9.03 | 3,400 |
05 Mar 2024 | 8.72 | 8.78 | 8.72 | 8.76 | 8.76 | 4,100 |
04 Mar 2024 | 8.67 | 8.69 | 8.55 | 8.63 | 8.63 | 7,300 |
01 Mar 2024 | 8.81 | 8.85 | 8.67 | 8.72 | 8.72 | 13,100 |
29 Feb 2024 | 8.94 | 9.02 | 8.91 | 8.96 | 8.96 | 10,100 |
28 Feb 2024 | 8.69 | 8.77 | 8.65 | 8.66 | 8.66 | 13,100 |
27 Feb 2024 | 8.91 | 9.03 | 8.88 | 8.95 | 8.95 | 7,300 |
26 Feb 2024 | 9.00 | 9.04 | 8.93 | 9.04 | 9.04 | 3,500 |
23 Feb 2024 | 9.08 | 9.14 | 8.91 | 9.13 | 9.13 | 24,100 |
22 Feb 2024 | 9.11 | 9.23 | 9.03 | 9.16 | 9.16 | 133,900 |
21 Feb 2024 | 9.07 | 9.13 | 9.07 | 9.13 | 9.13 | 28,600 |
20 Feb 2024 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 9,200 |
16 Feb 2024 | 8.80 | 8.86 | 8.76 | 8.84 | 8.84 | 6,000 |
15 Feb 2024 | 9.13 | 9.18 | 9.09 | 9.09 | 9.09 | 6,600 |
14 Feb 2024 | 9.16 | 9.16 | 8.98 | 9.05 | 9.05 | 9,900 |
13 Feb 2024 | 9.22 | 9.25 | 9.07 | 9.07 | 9.07 | 3,800 |
12 Feb 2024 | 9.30 | 9.34 | 9.29 | 9.29 | 9.29 | 5,800 |
09 Feb 2024 | 9.25 | 9.36 | 9.14 | 9.36 | 9.36 | 22,000 |
08 Feb 2024 | 9.47 | 9.54 | 9.34 | 9.34 | 9.34 | 4,700 |
07 Feb 2024 | 9.67 | 9.82 | 9.41 | 9.41 | 9.41 | 12,300 |
06 Feb 2024 | 9.49 | 9.64 | 9.49 | 9.54 | 9.54 | 13,900 |
05 Feb 2024 | 9.70 | 9.77 | 9.58 | 9.65 | 9.65 | 7,300 |
02 Feb 2024 | 9.69 | 9.96 | 9.59 | 9.64 | 9.64 | 2,400 |
01 Feb 2024 | 9.99 | 9.99 | 9.82 | 9.91 | 9.91 | 2,800 |
31 Jan 2024 | 10.00 | 10.00 | 9.89 | 9.99 | 9.99 | 1,700 |
30 Jan 2024 | 9.98 | 10.15 | 9.98 | 10.02 | 10.02 | 4,200 |
29 Jan 2024 | 9.91 | 10.05 | 9.91 | 9.92 | 9.92 | 7,800 |
26 Jan 2024 | 10.07 | 10.11 | 10.07 | 10.08 | 10.08 | 1,600 |
25 Jan 2024 | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | 1,100 |
24 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 300 |
23 Jan 2024 | 10.21 | 10.25 | 10.07 | 10.15 | 10.15 | 3,000 |
22 Jan 2024 | 10.15 | 10.30 | 10.15 | 10.30 | 10.30 | 2,300 |
19 Jan 2024 | 10.15 | 10.18 | 10.14 | 10.18 | 10.18 | 1,500 |
18 Jan 2024 | 10.62 | 10.62 | 10.34 | 10.34 | 10.34 | 46,400 |
17 Jan 2024 | 10.53 | 10.53 | 10.47 | 10.47 | 10.47 | 600 |
16 Jan 2024 | 10.65 | 10.86 | 10.64 | 10.70 | 10.70 | 2,600 |
12 Jan 2024 | 10.93 | 10.93 | 10.80 | 10.80 | 10.80 | 1,100 |
11 Jan 2024 | 10.52 | 10.57 | 10.35 | 10.35 | 10.35 | 2,200 |
10 Jan 2024 | 10.62 | 10.68 | 10.44 | 10.68 | 10.68 | 900 |
09 Jan 2024 | 10.52 | 10.52 | 10.32 | 10.32 | 10.32 | 1,200 |
08 Jan 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 600 |
05 Jan 2024 | 10.50 | 10.50 | 10.39 | 10.43 | 10.43 | 3,300 |
04 Jan 2024 | 10.45 | 10.49 | 10.45 | 10.48 | 10.48 | 600 |
03 Jan 2024 | 10.20 | 10.20 | 10.14 | 10.14 | 10.14 | 1,400 |
02 Jan 2024 | 9.97 | 10.21 | 9.97 | 10.15 | 10.15 | 7,800 |
29 Dec 2023 | 10.23 | 10.42 | 10.10 | 10.10 | 10.10 | 1,800 |
28 Dec 2023 | 10.43 | 10.43 | 10.16 | 10.16 | 10.16 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |