Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 8.35 | 8.69 | 8.34 | 8.62 | 8.62 | 904,182 |
01 May 2024 | 8.17 | 8.31 | 8.06 | 8.16 | 8.16 | 630,000 |
30 Apr 2024 | 8.44 | 8.44 | 8.13 | 8.20 | 8.20 | 1,606,000 |
29 Apr 2024 | 9.09 | 9.21 | 8.80 | 8.82 | 8.82 | 503,200 |
26 Apr 2024 | 8.88 | 9.05 | 8.82 | 8.94 | 8.94 | 693,900 |
25 Apr 2024 | 8.64 | 8.82 | 8.64 | 8.72 | 8.72 | 422,000 |
24 Apr 2024 | 8.77 | 8.90 | 8.73 | 8.80 | 8.80 | 774,200 |
23 Apr 2024 | 8.62 | 8.94 | 8.59 | 8.89 | 8.89 | 500,600 |
22 Apr 2024 | 8.43 | 8.80 | 8.38 | 8.76 | 8.76 | 601,500 |
19 Apr 2024 | 8.52 | 8.75 | 8.51 | 8.65 | 8.65 | 661,100 |
18 Apr 2024 | 8.50 | 8.64 | 8.35 | 8.64 | 8.64 | 1,206,500 |
17 Apr 2024 | 8.68 | 8.70 | 8.55 | 8.57 | 8.57 | 727,600 |
16 Apr 2024 | 8.75 | 8.79 | 8.60 | 8.71 | 8.71 | 700,500 |
15 Apr 2024 | 9.01 | 9.14 | 8.86 | 8.93 | 8.93 | 651,200 |
12 Apr 2024 | 9.47 | 9.51 | 9.21 | 9.27 | 9.27 | 756,900 |
11 Apr 2024 | 9.60 | 9.70 | 9.53 | 9.62 | 9.62 | 404,900 |
10 Apr 2024 | 9.67 | 9.81 | 9.58 | 9.70 | 9.70 | 555,100 |
09 Apr 2024 | 9.96 | 9.97 | 9.81 | 9.90 | 9.90 | 471,300 |
08 Apr 2024 | 9.92 | 10.00 | 9.74 | 9.88 | 9.88 | 993,700 |
05 Apr 2024 | 10.40 | 10.50 | 10.04 | 10.19 | 10.19 | 962,500 |
04 Apr 2024 | 10.44 | 10.64 | 10.33 | 10.37 | 10.37 | 506,700 |
03 Apr 2024 | 10.27 | 10.32 | 9.87 | 10.31 | 10.31 | 1,138,100 |
02 Apr 2024 | 10.31 | 10.49 | 10.23 | 10.27 | 10.27 | 515,100 |
01 Apr 2024 | 10.48 | 10.50 | 10.23 | 10.30 | 10.30 | 452,000 |
28 Mar 2024 | 10.81 | 10.90 | 10.48 | 10.53 | 10.53 | 938,100 |
27 Mar 2024 | 10.42 | 10.91 | 10.28 | 10.90 | 10.90 | 1,188,500 |
26 Mar 2024 | 10.37 | 10.55 | 10.26 | 10.39 | 10.39 | 642,400 |
25 Mar 2024 | 10.70 | 10.71 | 10.31 | 10.37 | 10.37 | 1,424,700 |
22 Mar 2024 | 10.74 | 10.98 | 10.48 | 10.81 | 10.81 | 1,434,900 |
21 Mar 2024 | 10.53 | 10.68 | 10.32 | 10.66 | 10.66 | 2,383,800 |
20 Mar 2024 | 9.91 | 10.56 | 9.67 | 10.56 | 10.56 | 3,961,700 |
19 Mar 2024 | 8.88 | 9.24 | 8.83 | 8.99 | 8.99 | 2,378,100 |
18 Mar 2024 | 8.68 | 8.74 | 8.40 | 8.59 | 8.59 | 1,114,300 |
15 Mar 2024 | 8.23 | 8.59 | 8.23 | 8.53 | 8.53 | 1,300,900 |
14 Mar 2024 | 8.22 | 8.34 | 8.10 | 8.33 | 8.33 | 925,800 |
13 Mar 2024 | 8.19 | 8.41 | 8.18 | 8.29 | 8.29 | 450,700 |
12 Mar 2024 | 8.37 | 8.42 | 8.18 | 8.21 | 8.21 | 491,700 |
11 Mar 2024 | 8.01 | 8.35 | 8.01 | 8.20 | 8.20 | 787,300 |
08 Mar 2024 | 8.12 | 8.19 | 7.99 | 8.02 | 8.02 | 754,400 |
07 Mar 2024 | 8.21 | 8.26 | 8.11 | 8.22 | 8.22 | 680,900 |
06 Mar 2024 | 8.55 | 8.56 | 8.14 | 8.17 | 8.17 | 1,074,600 |
05 Mar 2024 | 8.93 | 8.94 | 8.47 | 8.48 | 8.48 | 922,700 |
04 Mar 2024 | 8.76 | 8.94 | 8.60 | 8.94 | 8.94 | 988,400 |
01 Mar 2024 | 8.63 | 8.85 | 8.55 | 8.80 | 8.80 | 871,800 |
29 Feb 2024 | 8.32 | 8.52 | 8.27 | 8.47 | 8.47 | 865,100 |
28 Feb 2024 | 8.43 | 8.53 | 8.24 | 8.29 | 8.29 | 1,101,300 |
27 Feb 2024 | 8.54 | 8.74 | 8.48 | 8.60 | 8.60 | 603,500 |
26 Feb 2024 | 8.18 | 8.49 | 8.13 | 8.47 | 8.47 | 918,800 |
23 Feb 2024 | 8.26 | 8.30 | 8.10 | 8.18 | 8.18 | 989,300 |
22 Feb 2024 | 7.99 | 8.40 | 7.94 | 8.34 | 8.34 | 2,158,800 |
21 Feb 2024 | 8.16 | 8.24 | 7.73 | 7.90 | 7.90 | 2,092,500 |
20 Feb 2024 | 7.86 | 7.96 | 7.67 | 7.93 | 7.93 | 1,461,600 |
16 Feb 2024 | 7.45 | 7.97 | 7.43 | 7.82 | 7.82 | 1,593,200 |
15 Feb 2024 | 7.09 | 7.23 | 7.02 | 7.10 | 7.10 | 848,700 |
14 Feb 2024 | 6.90 | 7.00 | 6.78 | 6.92 | 6.92 | 643,000 |
13 Feb 2024 | 7.00 | 7.07 | 6.72 | 6.85 | 6.85 | 784,400 |
12 Feb 2024 | 7.01 | 7.29 | 6.35 | 7.10 | 7.10 | 1,725,900 |
09 Feb 2024 | 7.08 | 7.17 | 6.99 | 7.02 | 7.02 | 470,100 |
08 Feb 2024 | 7.09 | 7.12 | 6.98 | 7.05 | 7.05 | 433,800 |
07 Feb 2024 | 7.20 | 7.21 | 6.99 | 7.08 | 7.08 | 668,600 |
06 Feb 2024 | 7.15 | 7.32 | 7.14 | 7.22 | 7.22 | 645,400 |
05 Feb 2024 | 7.00 | 7.15 | 6.80 | 7.12 | 7.12 | 1,208,700 |
02 Feb 2024 | 7.23 | 7.27 | 7.08 | 7.10 | 7.10 | 839,400 |
01 Feb 2024 | 7.26 | 7.38 | 7.19 | 7.32 | 7.32 | 831,500 |
31 Jan 2024 | 7.37 | 7.51 | 7.23 | 7.24 | 7.24 | 725,600 |
30 Jan 2024 | 7.49 | 7.52 | 7.19 | 7.24 | 7.24 | 1,113,700 |
29 Jan 2024 | 7.50 | 7.70 | 7.39 | 7.69 | 7.69 | 620,300 |
26 Jan 2024 | 7.51 | 7.66 | 7.50 | 7.62 | 7.62 | 724,400 |
25 Jan 2024 | 7.35 | 7.53 | 7.30 | 7.47 | 7.47 | 855,600 |
24 Jan 2024 | 7.38 | 7.38 | 7.22 | 7.30 | 7.30 | 655,900 |
23 Jan 2024 | 7.00 | 7.26 | 7.00 | 7.23 | 7.23 | 1,012,000 |
22 Jan 2024 | 7.08 | 7.17 | 6.89 | 6.95 | 6.95 | 2,150,600 |
19 Jan 2024 | 7.27 | 7.32 | 7.21 | 7.22 | 7.22 | 652,900 |
18 Jan 2024 | 7.26 | 7.30 | 7.19 | 7.24 | 7.24 | 767,500 |
17 Jan 2024 | 7.48 | 7.49 | 7.29 | 7.30 | 7.30 | 1,415,900 |
16 Jan 2024 | 7.71 | 7.72 | 7.46 | 7.56 | 7.56 | 876,500 |
12 Jan 2024 | 7.98 | 8.08 | 7.77 | 7.86 | 7.86 | 1,034,200 |
11 Jan 2024 | 7.80 | 7.85 | 7.67 | 7.67 | 7.67 | 654,300 |
10 Jan 2024 | 8.00 | 8.01 | 7.75 | 7.85 | 7.85 | 1,312,400 |
09 Jan 2024 | 8.29 | 8.30 | 8.07 | 8.10 | 8.10 | 1,221,000 |
08 Jan 2024 | 8.29 | 8.49 | 8.27 | 8.48 | 8.48 | 867,900 |
05 Jan 2024 | 8.40 | 8.61 | 8.25 | 8.29 | 8.29 | 944,400 |
04 Jan 2024 | 8.40 | 8.53 | 8.31 | 8.48 | 8.48 | 625,300 |
03 Jan 2024 | 8.41 | 8.45 | 8.22 | 8.37 | 8.37 | 1,141,900 |
02 Jan 2024 | 8.80 | 8.82 | 8.49 | 8.59 | 8.59 | 917,700 |
29 Dec 2023 | 9.02 | 9.02 | 8.72 | 8.82 | 8.82 | 708,500 |
28 Dec 2023 | 9.05 | 9.12 | 8.96 | 8.99 | 8.99 | 443,600 |
27 Dec 2023 | 8.97 | 9.08 | 8.88 | 9.07 | 9.07 | 767,400 |
26 Dec 2023 | 9.02 | 9.17 | 8.99 | 9.07 | 9.07 | 840,100 |
22 Dec 2023 | 8.87 | 8.94 | 8.72 | 8.94 | 8.94 | 1,444,500 |
21 Dec 2023 | 8.15 | 8.75 | 8.15 | 8.72 | 8.72 | 2,325,100 |
20 Dec 2023 | 8.04 | 8.37 | 8.00 | 8.06 | 8.06 | 1,932,200 |
19 Dec 2023 | 7.55 | 8.10 | 7.52 | 8.09 | 8.09 | 2,550,200 |
18 Dec 2023 | 7.26 | 7.50 | 7.15 | 7.45 | 7.45 | 1,311,700 |
15 Dec 2023 | 6.89 | 7.06 | 6.88 | 7.04 | 7.04 | 1,132,900 |
14 Dec 2023 | 7.09 | 7.14 | 6.68 | 6.89 | 6.89 | 2,021,600 |
13 Dec 2023 | 6.73 | 7.07 | 6.57 | 7.00 | 7.00 | 1,859,400 |
12 Dec 2023 | 6.79 | 6.88 | 6.65 | 6.78 | 6.78 | 943,200 |
11 Dec 2023 | 7.00 | 7.08 | 6.80 | 6.86 | 6.86 | 1,487,400 |
08 Dec 2023 | 7.13 | 7.44 | 7.12 | 7.16 | 7.16 | 1,689,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |