Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 8.90 | 8.92 | 8.57 | 8.64 | 8.64 | 112,200 |
30 May 2024 | 8.43 | 8.92 | 8.43 | 8.81 | 8.81 | 134,800 |
29 May 2024 | 9.31 | 9.72 | 8.47 | 8.55 | 8.55 | 550,700 |
28 May 2024 | 7.71 | 8.07 | 7.62 | 7.90 | 7.90 | 290,300 |
24 May 2024 | 7.36 | 7.65 | 7.16 | 7.61 | 7.61 | 95,700 |
23 May 2024 | 7.58 | 7.58 | 7.24 | 7.32 | 7.32 | 70,400 |
22 May 2024 | 7.52 | 7.74 | 7.51 | 7.61 | 7.61 | 55,400 |
21 May 2024 | 7.54 | 7.56 | 7.38 | 7.52 | 7.52 | 74,800 |
20 May 2024 | 7.58 | 7.66 | 7.52 | 7.57 | 7.57 | 39,000 |
17 May 2024 | 7.58 | 7.67 | 7.47 | 7.50 | 7.50 | 65,300 |
16 May 2024 | 7.54 | 7.70 | 7.52 | 7.57 | 7.57 | 61,400 |
15 May 2024 | 7.58 | 7.60 | 7.47 | 7.51 | 7.51 | 64,800 |
14 May 2024 | 7.70 | 7.74 | 7.45 | 7.55 | 7.55 | 94,100 |
13 May 2024 | 7.58 | 7.80 | 7.43 | 7.68 | 7.68 | 84,300 |
10 May 2024 | 7.65 | 7.66 | 7.40 | 7.50 | 7.50 | 67,500 |
09 May 2024 | 7.47 | 7.70 | 7.47 | 7.66 | 7.66 | 140,800 |
08 May 2024 | 6.82 | 7.51 | 6.82 | 7.45 | 7.45 | 232,900 |
07 May 2024 | 7.15 | 7.25 | 6.82 | 6.88 | 6.88 | 310,000 |
06 May 2024 | 7.25 | 7.30 | 7.07 | 7.15 | 7.15 | 143,100 |
03 May 2024 | 7.35 | 7.35 | 7.16 | 7.23 | 7.23 | 79,200 |
02 May 2024 | 7.57 | 7.57 | 7.14 | 7.21 | 7.21 | 72,300 |
01 May 2024 | 7.14 | 7.65 | 7.08 | 7.51 | 7.51 | 192,700 |
30 Apr 2024 | 7.11 | 7.27 | 7.00 | 7.06 | 7.06 | 101,600 |
29 Apr 2024 | 6.91 | 7.24 | 6.89 | 7.15 | 7.15 | 238,100 |
26 Apr 2024 | 6.83 | 6.97 | 6.76 | 6.88 | 6.88 | 118,500 |
25 Apr 2024 | 6.60 | 6.89 | 6.50 | 6.80 | 6.80 | 156,900 |
24 Apr 2024 | 6.79 | 6.89 | 6.58 | 6.71 | 6.71 | 129,900 |
23 Apr 2024 | 7.00 | 7.19 | 6.74 | 6.83 | 6.83 | 150,700 |
22 Apr 2024 | 7.03 | 7.13 | 6.79 | 7.09 | 7.09 | 135,100 |
19 Apr 2024 | 6.97 | 7.10 | 6.91 | 7.06 | 7.06 | 113,000 |
18 Apr 2024 | 6.86 | 7.08 | 6.86 | 7.02 | 7.02 | 100,600 |
17 Apr 2024 | 7.07 | 7.11 | 6.86 | 6.91 | 6.91 | 91,000 |
16 Apr 2024 | 7.27 | 7.27 | 6.96 | 7.06 | 7.06 | 119,700 |
15 Apr 2024 | 7.39 | 7.45 | 7.17 | 7.31 | 7.31 | 76,200 |
12 Apr 2024 | 7.85 | 7.85 | 7.35 | 7.40 | 7.40 | 125,100 |
11 Apr 2024 | 7.64 | 8.01 | 7.62 | 7.94 | 7.94 | 77,600 |
10 Apr 2024 | 7.68 | 7.72 | 7.41 | 7.59 | 7.59 | 80,500 |
09 Apr 2024 | 7.99 | 8.10 | 7.75 | 7.85 | 7.85 | 75,200 |
08 Apr 2024 | 8.05 | 8.16 | 7.75 | 7.94 | 7.94 | 114,100 |
05 Apr 2024 | 8.14 | 8.21 | 8.01 | 8.01 | 8.01 | 131,300 |
04 Apr 2024 | 8.43 | 8.46 | 8.16 | 8.20 | 8.20 | 80,800 |
03 Apr 2024 | 8.23 | 8.45 | 8.23 | 8.36 | 8.36 | 45,400 |
02 Apr 2024 | 8.42 | 8.47 | 8.20 | 8.28 | 8.28 | 137,200 |
01 Apr 2024 | 8.48 | 8.55 | 8.20 | 8.50 | 8.50 | 143,500 |
28 Mar 2024 | 8.56 | 8.62 | 8.49 | 8.53 | 8.53 | 95,100 |
27 Mar 2024 | 8.61 | 8.71 | 8.49 | 8.62 | 8.62 | 78,800 |
26 Mar 2024 | 8.75 | 8.82 | 8.43 | 8.53 | 8.53 | 217,700 |
25 Mar 2024 | 8.58 | 8.73 | 8.52 | 8.71 | 8.71 | 48,800 |
22 Mar 2024 | 8.61 | 8.61 | 8.45 | 8.50 | 8.50 | 79,500 |
21 Mar 2024 | 8.61 | 8.66 | 8.49 | 8.57 | 8.57 | 183,800 |
20 Mar 2024 | 8.39 | 8.73 | 8.38 | 8.65 | 8.65 | 66,300 |
19 Mar 2024 | 8.41 | 8.63 | 8.41 | 8.44 | 8.44 | 85,700 |
18 Mar 2024 | 8.48 | 8.68 | 8.45 | 8.50 | 8.50 | 81,100 |
15 Mar 2024 | 8.50 | 8.66 | 8.41 | 8.65 | 8.65 | 155,200 |
14 Mar 2024 | 8.52 | 8.66 | 8.39 | 8.53 | 8.53 | 83,400 |
13 Mar 2024 | 8.64 | 8.86 | 8.52 | 8.63 | 8.63 | 80,800 |
12 Mar 2024 | 8.95 | 8.98 | 8.70 | 8.76 | 8.76 | 47,700 |
11 Mar 2024 | 9.09 | 9.19 | 8.82 | 8.92 | 8.92 | 124,600 |
08 Mar 2024 | 9.00 | 9.70 | 8.82 | 9.34 | 9.34 | 72,100 |
07 Mar 2024 | 8.62 | 8.88 | 8.10 | 8.85 | 8.85 | 127,000 |
06 Mar 2024 | 9.31 | 9.87 | 8.52 | 8.72 | 8.72 | 95,800 |
05 Mar 2024 | 9.96 | 10.14 | 9.81 | 9.89 | 9.89 | 72,200 |
04 Mar 2024 | 10.16 | 10.17 | 9.86 | 9.95 | 9.95 | 34,400 |
01 Mar 2024 | 9.94 | 10.40 | 9.94 | 10.04 | 10.04 | 44,800 |
29 Feb 2024 | 10.27 | 10.38 | 10.09 | 10.20 | 10.20 | 39,300 |
28 Feb 2024 | 10.02 | 10.30 | 10.01 | 10.08 | 10.08 | 33,600 |
27 Feb 2024 | 10.22 | 10.39 | 10.03 | 10.16 | 10.16 | 41,400 |
26 Feb 2024 | 9.98 | 10.20 | 9.98 | 10.13 | 10.13 | 35,900 |
23 Feb 2024 | 9.94 | 10.12 | 9.73 | 10.07 | 10.07 | 35,200 |
22 Feb 2024 | 10.06 | 10.15 | 9.71 | 10.01 | 10.01 | 64,400 |
21 Feb 2024 | 10.23 | 10.36 | 10.05 | 10.14 | 10.14 | 31,800 |
20 Feb 2024 | 10.22 | 10.50 | 10.15 | 10.27 | 10.27 | 33,400 |
16 Feb 2024 | 10.38 | 10.70 | 10.23 | 10.35 | 10.35 | 83,000 |
15 Feb 2024 | 10.09 | 10.55 | 9.93 | 10.47 | 10.47 | 67,100 |
14 Feb 2024 | 9.89 | 10.07 | 9.62 | 10.00 | 10.00 | 64,600 |
13 Feb 2024 | 10.61 | 10.88 | 9.68 | 9.77 | 9.77 | 95,600 |
12 Feb 2024 | 10.69 | 11.03 | 10.57 | 10.93 | 10.93 | 87,100 |
09 Feb 2024 | 10.48 | 10.68 | 10.35 | 10.60 | 10.60 | 51,400 |
08 Feb 2024 | 10.13 | 10.53 | 9.88 | 10.50 | 10.50 | 49,300 |
07 Feb 2024 | 10.18 | 10.29 | 9.91 | 10.15 | 10.15 | 51,700 |
06 Feb 2024 | 9.86 | 10.26 | 9.86 | 10.23 | 10.23 | 69,600 |
05 Feb 2024 | 9.91 | 10.00 | 9.44 | 9.95 | 9.95 | 134,200 |
02 Feb 2024 | 10.38 | 10.52 | 9.99 | 10.04 | 10.04 | 78,500 |
01 Feb 2024 | 10.89 | 10.92 | 10.39 | 10.56 | 10.56 | 83,700 |
31 Jan 2024 | 11.31 | 11.31 | 10.77 | 10.82 | 10.82 | 75,400 |
30 Jan 2024 | 11.43 | 11.54 | 11.21 | 11.31 | 11.31 | 31,700 |
29 Jan 2024 | 11.00 | 11.72 | 10.81 | 11.53 | 11.53 | 207,600 |
26 Jan 2024 | 11.20 | 11.20 | 10.98 | 11.08 | 11.08 | 24,700 |
25 Jan 2024 | 11.02 | 11.19 | 10.84 | 11.07 | 11.07 | 70,800 |
24 Jan 2024 | 10.91 | 10.97 | 10.65 | 10.85 | 10.85 | 68,400 |
23 Jan 2024 | 10.93 | 10.99 | 10.71 | 10.80 | 10.80 | 53,600 |
22 Jan 2024 | 10.65 | 10.82 | 10.55 | 10.82 | 10.82 | 44,300 |
19 Jan 2024 | 10.59 | 10.59 | 10.43 | 10.57 | 10.57 | 53,400 |
18 Jan 2024 | 10.55 | 10.55 | 10.31 | 10.51 | 10.51 | 44,000 |
17 Jan 2024 | 10.35 | 10.54 | 10.34 | 10.53 | 10.53 | 42,500 |
16 Jan 2024 | 10.26 | 10.50 | 10.17 | 10.50 | 10.50 | 77,200 |
12 Jan 2024 | 10.59 | 10.67 | 10.34 | 10.37 | 10.37 | 30,100 |
11 Jan 2024 | 10.46 | 10.48 | 10.28 | 10.44 | 10.44 | 87,100 |
10 Jan 2024 | 10.38 | 10.52 | 10.33 | 10.52 | 10.52 | 40,600 |
09 Jan 2024 | 10.49 | 10.61 | 10.42 | 10.44 | 10.44 | 37,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |