Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 6.40 | 6.77 | 6.40 | 6.56 | 6.56 | 217,400 |
30 Apr 2024 | 6.58 | 6.66 | 6.39 | 6.41 | 6.41 | 209,700 |
29 Apr 2024 | 6.66 | 6.87 | 6.49 | 6.66 | 6.66 | 261,400 |
26 Apr 2024 | 6.53 | 6.70 | 6.43 | 6.63 | 6.63 | 421,200 |
25 Apr 2024 | 6.72 | 6.87 | 6.46 | 6.52 | 6.52 | 232,900 |
24 Apr 2024 | 6.93 | 6.98 | 6.82 | 6.87 | 6.87 | 123,500 |
23 Apr 2024 | 6.84 | 7.15 | 6.78 | 6.97 | 6.97 | 166,500 |
22 Apr 2024 | 6.54 | 6.87 | 6.45 | 6.86 | 6.86 | 408,500 |
19 Apr 2024 | 6.45 | 6.60 | 6.30 | 6.50 | 6.50 | 332,100 |
18 Apr 2024 | 6.89 | 6.95 | 6.49 | 6.55 | 6.55 | 238,200 |
17 Apr 2024 | 7.06 | 7.15 | 6.92 | 6.94 | 6.94 | 168,400 |
16 Apr 2024 | 6.97 | 7.13 | 6.90 | 7.00 | 7.00 | 258,400 |
15 Apr 2024 | 7.22 | 7.24 | 6.95 | 7.03 | 7.03 | 159,600 |
12 Apr 2024 | 7.27 | 7.28 | 6.96 | 7.21 | 7.21 | 276,800 |
11 Apr 2024 | 7.53 | 7.62 | 7.25 | 7.34 | 7.34 | 191,100 |
10 Apr 2024 | 7.81 | 7.86 | 7.48 | 7.50 | 7.50 | 160,100 |
09 Apr 2024 | 7.94 | 8.08 | 7.91 | 8.03 | 8.03 | 179,200 |
08 Apr 2024 | 7.84 | 7.98 | 7.78 | 7.92 | 7.92 | 789,600 |
05 Apr 2024 | 7.70 | 7.91 | 7.62 | 7.80 | 7.80 | 1,409,900 |
04 Apr 2024 | 8.16 | 8.25 | 7.70 | 7.76 | 7.76 | 332,900 |
03 Apr 2024 | 7.76 | 8.06 | 7.70 | 8.06 | 8.06 | 388,700 |
02 Apr 2024 | 7.77 | 7.85 | 7.68 | 7.81 | 7.81 | 321,400 |
01 Apr 2024 | 8.10 | 8.11 | 7.77 | 7.95 | 7.95 | 155,000 |
28 Mar 2024 | 7.74 | 8.11 | 7.74 | 8.07 | 8.07 | 172,100 |
27 Mar 2024 | 7.60 | 7.80 | 7.56 | 7.77 | 7.77 | 296,100 |
26 Mar 2024 | 7.50 | 7.60 | 7.39 | 7.55 | 7.55 | 159,700 |
25 Mar 2024 | 7.34 | 7.48 | 7.31 | 7.42 | 7.42 | 162,700 |
22 Mar 2024 | 7.71 | 7.71 | 7.34 | 7.35 | 7.35 | 126,200 |
21 Mar 2024 | 7.77 | 7.88 | 7.62 | 7.67 | 7.67 | 316,700 |
20 Mar 2024 | 7.68 | 7.82 | 7.52 | 7.74 | 7.74 | 309,300 |
19 Mar 2024 | 7.69 | 7.80 | 7.57 | 7.68 | 7.68 | 161,900 |
18 Mar 2024 | 7.68 | 7.88 | 7.50 | 7.71 | 7.71 | 360,600 |
15 Mar 2024 | 7.72 | 7.85 | 7.60 | 7.68 | 7.68 | 335,000 |
14 Mar 2024 | 8.04 | 8.06 | 7.64 | 7.76 | 7.76 | 215,000 |
13 Mar 2024 | 8.20 | 8.34 | 7.84 | 8.05 | 8.05 | 308,200 |
12 Mar 2024 | 8.43 | 8.47 | 8.03 | 8.23 | 8.23 | 388,500 |
11 Mar 2024 | 8.49 | 8.82 | 8.38 | 8.44 | 8.44 | 191,500 |
08 Mar 2024 | 9.10 | 9.28 | 8.66 | 8.75 | 8.75 | 468,600 |
07 Mar 2024 | 9.02 | 9.15 | 8.31 | 9.02 | 9.02 | 712,500 |
06 Mar 2024 | 8.91 | 9.31 | 8.53 | 9.06 | 9.06 | 546,900 |
05 Mar 2024 | 9.00 | 9.90 | 8.47 | 8.99 | 8.99 | 722,700 |
04 Mar 2024 | 10.75 | 10.83 | 10.55 | 10.59 | 10.59 | 582,300 |
01 Mar 2024 | 10.58 | 10.76 | 10.20 | 10.69 | 10.69 | 457,200 |
29 Feb 2024 | 10.54 | 10.71 | 10.47 | 10.56 | 10.56 | 442,300 |
28 Feb 2024 | 10.54 | 10.69 | 10.24 | 10.33 | 10.33 | 473,300 |
27 Feb 2024 | 10.54 | 10.83 | 10.51 | 10.67 | 10.67 | 383,900 |
26 Feb 2024 | 10.36 | 10.60 | 10.26 | 10.45 | 10.45 | 397,400 |
23 Feb 2024 | 10.18 | 10.65 | 10.01 | 10.37 | 10.37 | 419,400 |
22 Feb 2024 | 10.51 | 10.55 | 10.15 | 10.23 | 10.23 | 426,600 |
21 Feb 2024 | 10.35 | 10.53 | 10.25 | 10.40 | 10.40 | 328,800 |
20 Feb 2024 | 10.45 | 10.50 | 10.18 | 10.42 | 10.42 | 443,200 |
16 Feb 2024 | 10.39 | 10.65 | 10.33 | 10.60 | 10.60 | 490,700 |
15 Feb 2024 | 10.01 | 10.50 | 9.98 | 10.49 | 10.49 | 578,700 |
14 Feb 2024 | 9.92 | 10.10 | 9.82 | 9.90 | 9.90 | 440,800 |
13 Feb 2024 | 9.60 | 9.77 | 9.45 | 9.76 | 9.76 | 564,700 |
12 Feb 2024 | 9.82 | 10.06 | 9.82 | 10.04 | 10.04 | 548,300 |
09 Feb 2024 | 10.00 | 10.05 | 9.73 | 9.88 | 9.88 | 468,300 |
08 Feb 2024 | 9.63 | 9.92 | 9.59 | 9.87 | 9.87 | 503,500 |
07 Feb 2024 | 9.68 | 9.93 | 9.56 | 9.69 | 9.69 | 555,500 |
06 Feb 2024 | 9.51 | 9.87 | 9.51 | 9.74 | 9.74 | 474,300 |
05 Feb 2024 | 9.55 | 9.67 | 9.43 | 9.56 | 9.56 | 553,100 |
02 Feb 2024 | 9.60 | 9.73 | 9.54 | 9.60 | 9.60 | 313,700 |
01 Feb 2024 | 9.75 | 9.84 | 9.53 | 9.75 | 9.75 | 431,800 |
31 Jan 2024 | 9.42 | 9.93 | 9.40 | 9.67 | 9.67 | 224,200 |
30 Jan 2024 | 9.61 | 9.62 | 9.47 | 9.52 | 9.52 | 383,500 |
29 Jan 2024 | 9.59 | 9.84 | 9.47 | 9.68 | 9.68 | 485,000 |
26 Jan 2024 | 9.52 | 9.65 | 9.43 | 9.53 | 9.53 | 401,600 |
25 Jan 2024 | 9.36 | 9.54 | 9.24 | 9.51 | 9.51 | 514,800 |
24 Jan 2024 | 9.05 | 9.43 | 8.97 | 9.20 | 9.20 | 481,300 |
23 Jan 2024 | 9.20 | 9.32 | 8.68 | 8.86 | 8.86 | 509,300 |
22 Jan 2024 | 8.86 | 9.06 | 8.82 | 9.04 | 9.04 | 442,400 |
19 Jan 2024 | 8.22 | 8.80 | 7.98 | 8.78 | 8.78 | 609,400 |
18 Jan 2024 | 7.88 | 8.33 | 7.88 | 8.14 | 8.14 | 316,200 |
17 Jan 2024 | 7.80 | 7.90 | 7.67 | 7.82 | 7.82 | 129,300 |
16 Jan 2024 | 7.84 | 7.96 | 7.63 | 7.95 | 7.95 | 199,700 |
12 Jan 2024 | 8.07 | 8.27 | 7.84 | 7.90 | 7.90 | 145,500 |
11 Jan 2024 | 8.18 | 8.18 | 7.73 | 8.00 | 8.00 | 425,700 |
10 Jan 2024 | 8.51 | 8.62 | 8.02 | 8.22 | 8.22 | 591,200 |
09 Jan 2024 | 8.47 | 8.77 | 8.29 | 8.47 | 8.47 | 764,900 |
08 Jan 2024 | 8.58 | 9.25 | 8.57 | 8.59 | 8.59 | 1,047,500 |
05 Jan 2024 | 7.43 | 8.74 | 7.34 | 8.55 | 8.55 | 1,416,600 |
04 Jan 2024 | 6.63 | 6.77 | 6.52 | 6.75 | 6.75 | 206,400 |
03 Jan 2024 | 6.82 | 7.09 | 6.55 | 6.63 | 6.63 | 449,900 |
02 Jan 2024 | 6.76 | 6.97 | 6.76 | 6.91 | 6.91 | 350,900 |
29 Dec 2023 | 6.89 | 6.94 | 6.76 | 6.83 | 6.83 | 473,600 |
28 Dec 2023 | 6.94 | 7.03 | 6.85 | 6.88 | 6.88 | 454,300 |
27 Dec 2023 | 7.16 | 7.34 | 6.92 | 6.99 | 6.99 | 145,000 |
26 Dec 2023 | 7.01 | 7.22 | 6.98 | 7.14 | 7.14 | 267,400 |
22 Dec 2023 | 7.18 | 7.36 | 6.98 | 7.00 | 7.00 | 295,000 |
21 Dec 2023 | 7.16 | 7.32 | 7.04 | 7.15 | 7.15 | 298,400 |
20 Dec 2023 | 7.06 | 7.36 | 6.93 | 6.95 | 6.95 | 205,300 |
19 Dec 2023 | 7.15 | 7.31 | 6.99 | 7.06 | 7.06 | 357,100 |
18 Dec 2023 | 7.28 | 7.50 | 7.10 | 7.14 | 7.14 | 174,400 |
15 Dec 2023 | 7.74 | 7.84 | 7.14 | 7.29 | 7.29 | 496,300 |
14 Dec 2023 | 7.96 | 8.18 | 7.48 | 7.65 | 7.65 | 379,300 |
13 Dec 2023 | 7.48 | 7.81 | 7.26 | 7.76 | 7.76 | 1,954,200 |
12 Dec 2023 | 7.50 | 7.54 | 7.29 | 7.50 | 7.50 | 223,300 |
11 Dec 2023 | 7.49 | 7.58 | 7.38 | 7.55 | 7.55 | 352,900 |
08 Dec 2023 | 7.38 | 7.66 | 7.38 | 7.51 | 7.51 | 324,800 |
07 Dec 2023 | 7.32 | 7.47 | 7.12 | 7.42 | 7.42 | 247,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |