Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
17 May 2024 | 11.62 | 11.82 | 11.62 | 11.82 | 11.82 | 11,900 |
16 May 2024 | 11.27 | 11.30 | 11.27 | 11.30 | 11.30 | 6,400 |
15 May 2024 | 11.70 | 11.70 | 11.50 | 11.64 | 11.64 | 4,200 |
14 May 2024 | 11.13 | 11.50 | 11.04 | 11.50 | 11.50 | 12,900 |
13 May 2024 | 11.00 | 11.07 | 10.81 | 11.07 | 11.07 | 10,000 |
10 May 2024 | 10.42 | 10.81 | 10.41 | 10.81 | 10.81 | 22,400 |
09 May 2024 | 9.72 | 9.97 | 9.72 | 9.97 | 9.97 | 33,800 |
08 May 2024 | 9.70 | 9.70 | 9.69 | 9.69 | 9.69 | 3,800 |
07 May 2024 | 9.70 | 9.86 | 9.69 | 9.69 | 9.69 | 18,000 |
06 May 2024 | 9.97 | 9.97 | 9.75 | 9.78 | 9.78 | 8,500 |
03 May 2024 | 9.10 | 9.45 | 8.95 | 9.45 | 9.45 | 64,900 |
02 May 2024 | 8.21 | 8.21 | 8.20 | 8.20 | 8.20 | 2,300 |
01 May 2024 | 8.14 | 8.20 | 8.14 | 8.20 | 8.20 | 6,700 |
30 Apr 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 3,600 |
29 Apr 2024 | 8.33 | 8.45 | 8.26 | 8.26 | 8.26 | 5,400 |
26 Apr 2024 | 7.78 | 8.19 | 7.78 | 8.17 | 8.17 | 1,700 |
25 Apr 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
24 Apr 2024 | 8.50 | 8.50 | 8.26 | 8.38 | 8.38 | 7,900 |
23 Apr 2024 | 8.19 | 8.20 | 8.19 | 8.20 | 8.20 | 4,000 |
22 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2,200 |
19 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
18 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 4,200 |
17 Apr 2024 | 8.46 | 8.46 | 8.06 | 8.06 | 8.06 | 12,400 |
16 Apr 2024 | 8.04 | 8.04 | 7.90 | 7.90 | 7.90 | 2,100 |
15 Apr 2024 | 8.08 | 8.14 | 8.08 | 8.14 | 8.14 | 6,300 |
12 Apr 2024 | 8.39 | 8.47 | 8.15 | 8.15 | 8.15 | 5,400 |
11 Apr 2024 | 8.46 | 8.48 | 8.45 | 8.48 | 8.48 | 3,100 |
10 Apr 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 2,500 |
09 Apr 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 4,300 |
08 Apr 2024 | 8.86 | 8.98 | 8.84 | 8.84 | 8.84 | 6,900 |
05 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
04 Apr 2024 | 9.25 | 9.28 | 9.25 | 9.25 | 9.25 | 3,500 |
03 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1,100 |
02 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1,000 |
01 Apr 2024 | 9.01 | 9.52 | 9.01 | 9.52 | 9.52 | 6,200 |
28 Mar 2024 | 9.79 | 9.79 | 9.65 | 9.65 | 9.65 | 5,700 |
27 Mar 2024 | 9.57 | 9.77 | 9.57 | 9.77 | 9.77 | 34,800 |
26 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 6,600 |
25 Mar 2024 | 8.80 | 8.84 | 8.80 | 8.84 | 8.84 | 5,500 |
22 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
21 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 7,200 |
20 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3,300 |
19 Mar 2024 | 8.98 | 8.99 | 8.98 | 8.99 | 8.99 | 12,500 |
18 Mar 2024 | 8.85 | 8.86 | 8.85 | 8.86 | 8.86 | 2,100 |
15 Mar 2024 | 9.19 | 9.19 | 8.91 | 8.98 | 8.98 | 6,800 |
14 Mar 2024 | 8.99 | 9.11 | 8.99 | 9.10 | 9.10 | 8,300 |
13 Mar 2024 | 8.89 | 9.18 | 8.89 | 9.18 | 9.18 | 5,300 |
12 Mar 2024 | 8.72 | 9.05 | 8.71 | 9.05 | 9.05 | 2,100 |
11 Mar 2024 | 8.74 | 8.74 | 8.56 | 8.56 | 8.56 | 39,700 |
08 Mar 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 3,800 |
07 Mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 5,500 |
06 Mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 6,800 |
05 Mar 2024 | 8.31 | 8.32 | 8.31 | 8.32 | 8.32 | 19,000 |
04 Mar 2024 | 8.86 | 8.86 | 8.46 | 8.46 | 8.46 | 22,000 |
01 Mar 2024 | 8.86 | 8.89 | 8.86 | 8.86 | 8.86 | 7,600 |
29 Feb 2024 | 9.01 | 9.01 | 8.69 | 8.69 | 8.69 | 25,900 |
28 Feb 2024 | 9.27 | 9.27 | 9.19 | 9.19 | 9.19 | 3,100 |
27 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 7,200 |
26 Feb 2024 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 6,900 |
23 Feb 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 4,200 |
22 Feb 2024 | 8.90 | 8.91 | 8.88 | 8.88 | 8.88 | 3,800 |
21 Feb 2024 | 8.73 | 8.89 | 8.73 | 8.89 | 8.89 | 3,200 |
20 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 11,900 |
16 Feb 2024 | 9.04 | 9.04 | 9.00 | 9.00 | 9.00 | 3,000 |
15 Feb 2024 | 8.97 | 8.97 | 8.96 | 8.96 | 8.96 | 2,400 |
14 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 800 |
13 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2,500 |
12 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2,000 |
09 Feb 2024 | 8.85 | 8.93 | 8.85 | 8.93 | 8.93 | 2,300 |
08 Feb 2024 | 8.72 | 8.84 | 8.72 | 8.84 | 8.84 | 7,000 |
07 Feb 2024 | 8.77 | 8.77 | 8.72 | 8.72 | 8.72 | 4,600 |
06 Feb 2024 | 8.65 | 8.74 | 8.65 | 8.74 | 8.74 | 4,700 |
05 Feb 2024 | 8.68 | 8.68 | 8.64 | 8.64 | 8.64 | 12,700 |
02 Feb 2024 | 8.98 | 8.99 | 8.88 | 8.88 | 8.88 | 3,200 |
01 Feb 2024 | 8.85 | 8.88 | 8.81 | 8.88 | 8.88 | 40,700 |
31 Jan 2024 | 9.06 | 9.07 | 9.06 | 9.07 | 9.07 | 300 |
30 Jan 2024 | 9.16 | 9.30 | 9.15 | 9.15 | 9.15 | 6,300 |
29 Jan 2024 | 8.93 | 9.10 | 8.93 | 9.10 | 9.10 | 17,200 |
26 Jan 2024 | 9.06 | 9.06 | 9.03 | 9.03 | 9.03 | 11,900 |
25 Jan 2024 | 9.10 | 9.10 | 8.99 | 9.00 | 9.00 | 25,300 |
24 Jan 2024 | 9.18 | 9.18 | 9.05 | 9.05 | 9.05 | 38,200 |
23 Jan 2024 | 9.34 | 9.38 | 9.34 | 9.37 | 9.37 | 4,000 |
22 Jan 2024 | 9.41 | 9.50 | 9.35 | 9.35 | 9.35 | 6,400 |
19 Jan 2024 | 8.76 | 9.30 | 8.76 | 9.12 | 9.12 | 5,500 |
18 Jan 2024 | 9.74 | 9.74 | 9.11 | 9.13 | 9.13 | 28,100 |
17 Jan 2024 | 10.23 | 10.23 | 10.06 | 10.06 | 10.06 | 16,300 |
16 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1,900 |
12 Jan 2024 | 10.40 | 10.55 | 10.40 | 10.55 | 10.55 | 500 |
11 Jan 2024 | 10.26 | 10.38 | 10.19 | 10.38 | 10.38 | 8,200 |
10 Jan 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1,800 |
09 Jan 2024 | 10.42 | 10.42 | 10.38 | 10.38 | 10.38 | 1,000 |
08 Jan 2024 | 10.30 | 10.32 | 10.21 | 10.21 | 10.21 | 2,700 |
05 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
04 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 3,800 |
03 Jan 2024 | 9.89 | 9.92 | 9.89 | 9.92 | 9.92 | 13,700 |
02 Jan 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1,700 |
29 Dec 2023 | 10.03 | 10.42 | 10.03 | 10.42 | 10.42 | 4,700 |
28 Dec 2023 | 10.07 | 10.21 | 10.07 | 10.21 | 10.21 | 8,700 |
27 Dec 2023 | 10.35 | 10.35 | 10.33 | 10.33 | 10.33 | 4,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |