Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 6.71 | 6.90 | 6.61 | 6.85 | 6.85 | 349,876 |
21 May 2024 | 6.88 | 6.88 | 6.69 | 6.77 | 6.77 | 327,200 |
20 May 2024 | 6.87 | 7.01 | 6.83 | 6.91 | 6.91 | 567,000 |
17 May 2024 | 7.00 | 7.08 | 6.84 | 6.95 | 6.95 | 473,800 |
16 May 2024 | 6.76 | 7.06 | 6.72 | 7.03 | 7.03 | 519,600 |
15 May 2024 | 7.00 | 7.07 | 6.63 | 6.78 | 6.78 | 514,800 |
14 May 2024 | 6.90 | 7.19 | 6.67 | 6.84 | 6.84 | 786,600 |
13 May 2024 | 6.54 | 6.91 | 6.47 | 6.79 | 6.79 | 742,000 |
10 May 2024 | 6.38 | 7.11 | 6.20 | 6.41 | 6.41 | 1,206,700 |
09 May 2024 | 6.66 | 6.73 | 6.40 | 6.67 | 6.67 | 1,194,800 |
08 May 2024 | 6.66 | 6.68 | 6.37 | 6.65 | 6.65 | 959,300 |
07 May 2024 | 6.95 | 6.97 | 6.57 | 6.78 | 6.78 | 641,100 |
06 May 2024 | 6.57 | 7.00 | 6.49 | 6.95 | 6.95 | 775,300 |
03 May 2024 | 6.67 | 6.80 | 6.36 | 6.48 | 6.48 | 350,500 |
02 May 2024 | 6.43 | 6.62 | 6.16 | 6.54 | 6.54 | 814,400 |
01 May 2024 | 6.23 | 6.46 | 6.17 | 6.31 | 6.31 | 419,300 |
30 Apr 2024 | 6.24 | 6.48 | 6.12 | 6.22 | 6.22 | 1,021,400 |
29 Apr 2024 | 6.07 | 6.37 | 6.07 | 6.34 | 6.34 | 926,100 |
26 Apr 2024 | 5.61 | 6.07 | 5.53 | 6.03 | 6.03 | 692,600 |
25 Apr 2024 | 5.95 | 5.95 | 5.55 | 5.60 | 5.60 | 699,300 |
24 Apr 2024 | 5.70 | 6.06 | 5.57 | 6.03 | 6.03 | 781,600 |
23 Apr 2024 | 5.51 | 5.69 | 5.45 | 5.60 | 5.60 | 493,200 |
22 Apr 2024 | 5.64 | 5.84 | 5.49 | 5.56 | 5.56 | 601,300 |
19 Apr 2024 | 5.65 | 5.68 | 5.51 | 5.58 | 5.58 | 563,700 |
18 Apr 2024 | 5.61 | 5.81 | 5.53 | 5.70 | 5.70 | 465,600 |
17 Apr 2024 | 5.56 | 5.73 | 5.51 | 5.63 | 5.63 | 585,300 |
16 Apr 2024 | 5.61 | 5.67 | 5.51 | 5.53 | 5.53 | 516,800 |
15 Apr 2024 | 6.11 | 6.11 | 5.64 | 5.67 | 5.67 | 1,080,700 |
12 Apr 2024 | 6.33 | 6.38 | 5.99 | 6.09 | 6.09 | 370,900 |
11 Apr 2024 | 6.32 | 6.41 | 6.21 | 6.40 | 6.40 | 461,600 |
10 Apr 2024 | 6.27 | 6.42 | 6.06 | 6.23 | 6.23 | 1,066,000 |
09 Apr 2024 | 6.61 | 6.89 | 6.55 | 6.68 | 6.68 | 872,900 |
08 Apr 2024 | 6.67 | 6.72 | 6.53 | 6.60 | 6.60 | 518,000 |
05 Apr 2024 | 6.59 | 6.74 | 6.52 | 6.58 | 6.58 | 676,700 |
04 Apr 2024 | 6.79 | 6.95 | 6.65 | 6.67 | 6.67 | 464,000 |
03 Apr 2024 | 6.90 | 6.91 | 6.66 | 6.69 | 6.69 | 459,800 |
02 Apr 2024 | 7.20 | 7.27 | 6.91 | 6.96 | 6.96 | 664,900 |
01 Apr 2024 | 7.57 | 7.57 | 7.27 | 7.28 | 7.28 | 321,600 |
28 Mar 2024 | 7.47 | 7.74 | 7.47 | 7.53 | 7.53 | 539,900 |
27 Mar 2024 | 7.59 | 7.59 | 7.40 | 7.44 | 7.44 | 482,700 |
26 Mar 2024 | 7.57 | 7.62 | 7.44 | 7.49 | 7.49 | 427,300 |
25 Mar 2024 | 7.81 | 7.95 | 7.46 | 7.47 | 7.47 | 378,600 |
22 Mar 2024 | 8.08 | 8.11 | 7.81 | 7.81 | 7.81 | 595,300 |
21 Mar 2024 | 8.10 | 8.23 | 7.95 | 8.11 | 8.11 | 689,500 |
20 Mar 2024 | 7.88 | 8.12 | 7.72 | 8.05 | 8.05 | 404,000 |
19 Mar 2024 | 7.60 | 8.02 | 7.60 | 7.92 | 7.92 | 609,700 |
18 Mar 2024 | 7.82 | 7.89 | 7.60 | 7.61 | 7.61 | 660,700 |
15 Mar 2024 | 7.78 | 8.05 | 7.67 | 7.82 | 7.82 | 761,800 |
14 Mar 2024 | 8.10 | 8.10 | 7.77 | 7.80 | 7.80 | 675,600 |
13 Mar 2024 | 8.11 | 8.30 | 8.03 | 8.14 | 8.14 | 551,300 |
12 Mar 2024 | 8.53 | 8.54 | 8.14 | 8.15 | 8.15 | 376,400 |
11 Mar 2024 | 8.67 | 8.80 | 8.53 | 8.58 | 8.58 | 416,200 |
08 Mar 2024 | 9.00 | 9.20 | 8.72 | 8.74 | 8.74 | 474,100 |
07 Mar 2024 | 8.97 | 9.10 | 8.75 | 8.91 | 8.91 | 399,600 |
06 Mar 2024 | 8.88 | 9.00 | 8.62 | 8.87 | 8.87 | 661,600 |
05 Mar 2024 | 8.18 | 8.88 | 8.01 | 8.65 | 8.65 | 1,454,600 |
04 Mar 2024 | 8.08 | 8.31 | 7.95 | 8.25 | 8.25 | 695,500 |
01 Mar 2024 | 8.35 | 8.35 | 7.87 | 8.06 | 8.06 | 938,600 |
29 Feb 2024 | 8.34 | 8.65 | 8.24 | 8.32 | 8.32 | 880,100 |
28 Feb 2024 | 8.58 | 8.84 | 8.05 | 8.16 | 8.16 | 940,100 |
27 Feb 2024 | 7.83 | 8.36 | 7.60 | 8.31 | 8.31 | 1,318,000 |
26 Feb 2024 | 7.73 | 8.12 | 7.60 | 7.72 | 7.72 | 828,500 |
23 Feb 2024 | 7.66 | 8.17 | 7.26 | 7.78 | 7.78 | 1,749,600 |
22 Feb 2024 | 9.09 | 9.24 | 8.46 | 8.47 | 8.47 | 641,700 |
21 Feb 2024 | 9.64 | 9.72 | 9.05 | 9.12 | 9.12 | 533,300 |
20 Feb 2024 | 9.75 | 9.89 | 9.60 | 9.71 | 9.71 | 352,600 |
16 Feb 2024 | 9.74 | 10.14 | 9.68 | 9.83 | 9.83 | 361,900 |
15 Feb 2024 | 9.55 | 10.11 | 9.55 | 10.03 | 10.03 | 501,100 |
14 Feb 2024 | 9.82 | 9.92 | 9.40 | 9.45 | 9.45 | 1,251,200 |
13 Feb 2024 | 9.76 | 9.96 | 9.55 | 9.60 | 9.60 | 380,900 |
12 Feb 2024 | 9.85 | 10.31 | 9.85 | 10.26 | 10.26 | 414,700 |
09 Feb 2024 | 9.72 | 10.12 | 9.68 | 9.80 | 9.80 | 337,300 |
08 Feb 2024 | 9.80 | 9.93 | 9.59 | 9.70 | 9.70 | 251,600 |
07 Feb 2024 | 9.98 | 9.98 | 9.64 | 9.78 | 9.78 | 355,200 |
06 Feb 2024 | 9.66 | 10.06 | 9.61 | 9.94 | 9.94 | 282,400 |
05 Feb 2024 | 9.82 | 9.89 | 9.47 | 9.61 | 9.61 | 328,800 |
02 Feb 2024 | 9.76 | 10.00 | 9.71 | 9.92 | 9.92 | 292,100 |
01 Feb 2024 | 9.87 | 9.97 | 9.49 | 9.88 | 9.88 | 504,500 |
31 Jan 2024 | 10.28 | 10.43 | 9.69 | 9.77 | 9.77 | 957,700 |
30 Jan 2024 | 10.68 | 10.68 | 10.28 | 10.28 | 10.28 | 286,300 |
29 Jan 2024 | 10.28 | 10.78 | 10.15 | 10.76 | 10.76 | 425,300 |
26 Jan 2024 | 10.90 | 10.99 | 10.13 | 10.30 | 10.30 | 602,600 |
25 Jan 2024 | 9.60 | 9.97 | 9.46 | 9.94 | 9.94 | 1,424,000 |
24 Jan 2024 | 9.67 | 9.84 | 9.29 | 9.47 | 9.47 | 383,100 |
23 Jan 2024 | 9.76 | 9.77 | 9.29 | 9.29 | 9.29 | 315,500 |
22 Jan 2024 | 9.48 | 9.60 | 9.27 | 9.57 | 9.57 | 410,500 |
19 Jan 2024 | 9.84 | 9.88 | 9.20 | 9.23 | 9.23 | 498,400 |
18 Jan 2024 | 10.08 | 10.08 | 9.61 | 9.83 | 9.83 | 535,100 |
17 Jan 2024 | 10.57 | 10.59 | 9.93 | 10.04 | 10.04 | 429,400 |
16 Jan 2024 | 10.80 | 11.06 | 10.55 | 10.85 | 10.85 | 882,200 |
12 Jan 2024 | 11.34 | 11.41 | 10.85 | 10.99 | 10.99 | 921,600 |
11 Jan 2024 | 10.90 | 11.24 | 10.65 | 11.21 | 11.21 | 699,100 |
10 Jan 2024 | 10.89 | 11.24 | 10.53 | 11.00 | 11.00 | 717,900 |
09 Jan 2024 | 9.75 | 10.71 | 9.58 | 10.64 | 10.64 | 860,800 |
08 Jan 2024 | 9.49 | 9.86 | 9.37 | 9.81 | 9.81 | 525,000 |
05 Jan 2024 | 9.08 | 9.60 | 8.95 | 9.54 | 9.54 | 599,600 |
04 Jan 2024 | 9.18 | 9.46 | 8.99 | 9.22 | 9.22 | 396,200 |
03 Jan 2024 | 9.35 | 9.55 | 9.10 | 9.16 | 9.16 | 690,300 |
02 Jan 2024 | 9.10 | 9.54 | 9.03 | 9.12 | 9.12 | 308,300 |
29 Dec 2023 | 9.51 | 9.60 | 9.24 | 9.26 | 9.26 | 324,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |