Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 8.24 | 8.35 | 8.23 | 8.35 | 8.35 | 35,500 |
23 May 2024 | 8.14 | 8.36 | 8.11 | 8.25 | 8.25 | 84,000 |
22 May 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 17,100 |
21 May 2024 | 8.03 | 8.13 | 8.03 | 8.11 | 8.11 | 12,600 |
20 May 2024 | 7.75 | 7.89 | 7.75 | 7.89 | 7.89 | 1,500 |
17 May 2024 | 8.08 | 8.08 | 8.03 | 8.03 | 8.03 | 10,100 |
16 May 2024 | 8.04 | 8.07 | 8.01 | 8.07 | 8.07 | 27,400 |
15 May 2024 | 7.95 | 8.07 | 7.92 | 8.04 | 8.04 | 13,800 |
14 May 2024 | 7.90 | 7.94 | 7.90 | 7.94 | 7.94 | 7,300 |
13 May 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 18,500 |
10 May 2024 | 7.93 | 8.09 | 7.90 | 7.90 | 7.90 | 33,200 |
09 May 2024 | 7.87 | 7.92 | 7.87 | 7.91 | 7.91 | 50,700 |
08 May 2024 | 7.99 | 7.99 | 7.84 | 7.87 | 7.87 | 25,600 |
07 May 2024 | 8.00 | 8.05 | 8.00 | 8.02 | 8.02 | 28,300 |
06 May 2024 | 7.97 | 8.10 | 7.97 | 8.03 | 8.03 | 25,100 |
03 May 2024 | 7.82 | 7.82 | 7.78 | 7.78 | 7.78 | 20,000 |
02 May 2024 | 7.75 | 7.88 | 7.75 | 7.88 | 7.88 | 59,100 |
01 May 2024 | 7.73 | 7.78 | 7.71 | 7.78 | 7.78 | 64,500 |
30 Apr 2024 | 7.81 | 7.83 | 7.80 | 7.80 | 7.80 | 34,700 |
29 Apr 2024 | 7.89 | 7.96 | 7.86 | 7.86 | 7.86 | 11,200 |
26 Apr 2024 | 8.00 | 8.13 | 7.87 | 7.97 | 7.97 | 24,800 |
25 Apr 2024 | 7.55 | 7.72 | 7.55 | 7.72 | 7.72 | 43,000 |
24 Apr 2024 | 7.62 | 7.63 | 7.61 | 7.63 | 7.63 | 20,200 |
23 Apr 2024 | 7.71 | 7.80 | 7.71 | 7.72 | 7.72 | 25,700 |
22 Apr 2024 | 7.68 | 7.69 | 7.57 | 7.68 | 7.68 | 14,900 |
19 Apr 2024 | 7.64 | 7.71 | 7.64 | 7.71 | 7.71 | 8,900 |
18 Apr 2024 | 7.57 | 7.62 | 7.57 | 7.62 | 7.62 | 19,700 |
17 Apr 2024 | 7.39 | 7.51 | 7.39 | 7.50 | 7.50 | 31,300 |
16 Apr 2024 | 7.23 | 7.44 | 7.23 | 7.42 | 7.42 | 29,000 |
15 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 6,400 |
12 Apr 2024 | 7.75 | 7.81 | 7.61 | 7.65 | 7.65 | 21,100 |
11 Apr 2024 | 7.75 | 7.75 | 7.56 | 7.68 | 7.68 | 26,200 |
10 Apr 2024 | 7.68 | 7.79 | 7.68 | 7.69 | 7.69 | 27,200 |
09 Apr 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 54,500 |
08 Apr 2024 | 7.12 | 7.44 | 7.12 | 7.44 | 7.44 | 152,100 |
05 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 47,400 |
04 Apr 2024 | 7.31 | 7.35 | 7.31 | 7.33 | 7.33 | 47,800 |
03 Apr 2024 | 7.37 | 7.39 | 7.28 | 7.30 | 7.30 | 20,400 |
02 Apr 2024 | 7.31 | 7.37 | 7.26 | 7.30 | 7.30 | 18,700 |
01 Apr 2024 | 7.32 | 7.32 | 7.31 | 7.31 | 7.31 | 32,100 |
28 Mar 2024 | 7.16 | 7.31 | 7.13 | 7.31 | 7.31 | 231,800 |
27 Mar 2024 | 7.27 | 7.27 | 7.10 | 7.13 | 7.13 | 238,700 |
26 Mar 2024 | 7.10 | 7.35 | 7.10 | 7.25 | 7.25 | 40,100 |
25 Mar 2024 | 7.24 | 7.38 | 7.24 | 7.32 | 7.32 | 140,600 |
22 Mar 2024 | 7.23 | 7.23 | 7.18 | 7.19 | 7.19 | 37,700 |
21 Mar 2024 | 7.30 | 7.31 | 7.24 | 7.26 | 7.26 | 72,100 |
20 Mar 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 25,600 |
19 Mar 2024 | 6.89 | 7.32 | 6.89 | 7.32 | 7.32 | 49,500 |
18 Mar 2024 | 7.26 | 7.28 | 7.26 | 7.28 | 7.28 | 48,300 |
15 Mar 2024 | 7.39 | 7.39 | 7.31 | 7.33 | 7.33 | 19,200 |
14 Mar 2024 | 7.38 | 7.39 | 7.38 | 7.39 | 7.39 | 24,600 |
13 Mar 2024 | 7.11 | 7.52 | 7.11 | 7.51 | 7.51 | 26,500 |
12 Mar 2024 | 7.29 | 7.43 | 7.29 | 7.43 | 7.43 | 4,800 |
11 Mar 2024 | 7.33 | 7.33 | 7.29 | 7.31 | 7.31 | 18,400 |
08 Mar 2024 | 7.50 | 7.50 | 7.30 | 7.32 | 7.32 | 31,500 |
07 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 21,600 |
06 Mar 2024 | 7.85 | 7.85 | 7.78 | 7.78 | 7.78 | 8,800 |
05 Mar 2024 | 7.75 | 8.11 | 7.59 | 7.59 | 7.59 | 58,700 |
04 Mar 2024 | 7.59 | 7.72 | 7.54 | 7.66 | 7.66 | 58,200 |
01 Mar 2024 | 7.49 | 7.55 | 7.49 | 7.55 | 7.55 | 20,000 |
29 Feb 2024 | 7.41 | 7.50 | 7.41 | 7.41 | 7.41 | 11,500 |
28 Feb 2024 | 7.32 | 7.43 | 7.32 | 7.41 | 7.41 | 29,700 |
27 Feb 2024 | 7.21 | 7.30 | 7.21 | 7.30 | 7.30 | 12,800 |
26 Feb 2024 | 7.15 | 7.17 | 7.12 | 7.14 | 7.14 | 10,000 |
23 Feb 2024 | 7.02 | 7.06 | 7.02 | 7.06 | 7.06 | 12,500 |
22 Feb 2024 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 24,000 |
21 Feb 2024 | 7.00 | 7.23 | 6.98 | 7.23 | 7.23 | 55,900 |
20 Feb 2024 | 6.79 | 6.80 | 6.69 | 6.69 | 6.69 | 15,800 |
16 Feb 2024 | 6.96 | 6.97 | 6.94 | 6.95 | 6.95 | 22,900 |
15 Feb 2024 | 6.68 | 6.98 | 6.68 | 6.98 | 6.98 | 55,200 |
14 Feb 2024 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | 2,300 |
13 Feb 2024 | 6.68 | 6.68 | 6.66 | 6.67 | 6.67 | 24,800 |
12 Feb 2024 | 6.74 | 6.90 | 6.74 | 6.87 | 6.87 | 8,200 |
09 Feb 2024 | 6.76 | 6.81 | 6.76 | 6.79 | 6.79 | 9,500 |
08 Feb 2024 | 6.77 | 6.82 | 6.69 | 6.82 | 6.82 | 11,700 |
07 Feb 2024 | 6.55 | 6.66 | 6.55 | 6.66 | 6.66 | 4,600 |
06 Feb 2024 | 6.29 | 6.35 | 6.26 | 6.32 | 6.32 | 21,600 |
05 Feb 2024 | 6.41 | 6.41 | 6.27 | 6.27 | 6.27 | 14,500 |
02 Feb 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 4,100 |
01 Feb 2024 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | 25,900 |
31 Jan 2024 | 6.60 | 6.64 | 6.58 | 6.58 | 6.58 | 14,000 |
30 Jan 2024 | 6.41 | 6.66 | 6.41 | 6.61 | 6.61 | 45,900 |
29 Jan 2024 | 6.60 | 6.61 | 6.55 | 6.59 | 6.59 | 15,300 |
26 Jan 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 4,600 |
25 Jan 2024 | 6.70 | 6.77 | 6.63 | 6.75 | 6.75 | 20,000 |
24 Jan 2024 | 6.64 | 6.70 | 6.64 | 6.69 | 6.69 | 86,300 |
23 Jan 2024 | 6.29 | 6.52 | 6.28 | 6.49 | 6.49 | 30,900 |
22 Jan 2024 | 6.25 | 6.25 | 6.15 | 6.16 | 6.16 | 35,300 |
19 Jan 2024 | 6.29 | 6.29 | 6.25 | 6.25 | 6.25 | 53,200 |
18 Jan 2024 | 6.52 | 6.52 | 6.28 | 6.30 | 6.30 | 42,700 |
17 Jan 2024 | 6.52 | 6.56 | 6.47 | 6.48 | 6.48 | 30,600 |
16 Jan 2024 | 6.96 | 6.96 | 6.73 | 6.73 | 6.73 | 75,400 |
12 Jan 2024 | 6.81 | 7.00 | 6.81 | 7.00 | 7.00 | 45,200 |
11 Jan 2024 | 6.64 | 6.78 | 6.64 | 6.78 | 6.78 | 27,500 |
10 Jan 2024 | 6.54 | 6.55 | 6.51 | 6.52 | 6.52 | 39,800 |
09 Jan 2024 | 6.28 | 6.55 | 6.28 | 6.47 | 6.47 | 42,500 |
08 Jan 2024 | 6.31 | 6.36 | 6.29 | 6.35 | 6.35 | 93,400 |
05 Jan 2024 | 6.49 | 6.49 | 6.43 | 6.43 | 6.43 | 46,500 |
04 Jan 2024 | 6.53 | 6.53 | 6.42 | 6.42 | 6.42 | 21,900 |
03 Jan 2024 | 6.50 | 6.56 | 6.50 | 6.56 | 6.56 | 9,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |