Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 8.07 | 8.19 | 7.95 | 8.06 | 8.06 | 864,500 |
01 May 2024 | 7.88 | 8.13 | 7.83 | 8.04 | 8.04 | 1,009,700 |
30 Apr 2024 | 8.19 | 8.23 | 8.01 | 8.02 | 8.02 | 478,000 |
29 Apr 2024 | 8.11 | 8.26 | 8.11 | 8.21 | 8.21 | 639,800 |
26 Apr 2024 | 8.24 | 8.40 | 8.06 | 8.07 | 8.07 | 759,100 |
25 Apr 2024 | 8.30 | 8.34 | 8.22 | 8.25 | 8.25 | 288,900 |
24 Apr 2024 | 8.29 | 8.41 | 8.23 | 8.38 | 8.38 | 331,400 |
23 Apr 2024 | 8.23 | 8.41 | 8.23 | 8.35 | 8.35 | 339,200 |
22 Apr 2024 | 8.23 | 8.32 | 8.12 | 8.20 | 8.20 | 332,700 |
19 Apr 2024 | 8.00 | 8.19 | 8.00 | 8.17 | 8.17 | 310,000 |
18 Apr 2024 | 8.13 | 8.13 | 8.03 | 8.06 | 8.06 | 414,900 |
17 Apr 2024 | 8.29 | 8.35 | 8.12 | 8.13 | 8.13 | 421,100 |
16 Apr 2024 | 8.31 | 8.32 | 8.18 | 8.25 | 8.25 | 379,900 |
15 Apr 2024 | 8.39 | 8.50 | 8.18 | 8.30 | 8.30 | 860,500 |
12 Apr 2024 | 8.48 | 8.55 | 8.37 | 8.41 | 8.41 | 543,000 |
11 Apr 2024 | 8.47 | 8.51 | 8.32 | 8.50 | 8.50 | 444,900 |
10 Apr 2024 | 8.46 | 8.54 | 8.33 | 8.48 | 8.48 | 411,300 |
09 Apr 2024 | 8.77 | 8.83 | 8.58 | 8.66 | 8.66 | 348,200 |
08 Apr 2024 | 8.44 | 8.81 | 8.44 | 8.78 | 8.78 | 810,800 |
05 Apr 2024 | 8.44 | 8.50 | 8.35 | 8.44 | 8.44 | 457,400 |
04 Apr 2024 | 8.75 | 8.85 | 8.46 | 8.49 | 8.49 | 479,700 |
03 Apr 2024 | 8.78 | 8.81 | 8.65 | 8.72 | 8.72 | 455,200 |
02 Apr 2024 | 8.81 | 8.82 | 8.59 | 8.77 | 8.77 | 503,500 |
01 Apr 2024 | 8.96 | 9.01 | 8.86 | 8.92 | 8.92 | 398,600 |
28 Mar 2024 | 9.04 | 9.25 | 8.91 | 8.96 | 8.96 | 388,900 |
27 Mar 2024 | 8.70 | 9.06 | 8.69 | 9.06 | 9.06 | 428,300 |
26 Mar 2024 | 8.64 | 8.78 | 8.59 | 8.64 | 8.64 | 443,200 |
25 Mar 2024 | 8.66 | 8.72 | 8.46 | 8.55 | 8.55 | 518,900 |
22 Mar 2024 | 9.01 | 9.04 | 8.61 | 8.64 | 8.64 | 510,800 |
21 Mar 2024 | 9.09 | 9.11 | 8.91 | 8.95 | 8.95 | 472,300 |
20 Mar 2024 | 9.00 | 9.15 | 8.95 | 9.11 | 9.11 | 340,300 |
19 Mar 2024 | 8.81 | 9.02 | 8.81 | 9.00 | 9.00 | 331,400 |
18 Mar 2024 | 8.92 | 8.94 | 8.78 | 8.80 | 8.80 | 312,200 |
15 Mar 2024 | 8.86 | 9.02 | 8.76 | 8.92 | 8.92 | 558,500 |
14 Mar 2024 | 8.92 | 9.00 | 8.81 | 8.93 | 8.93 | 379,600 |
13 Mar 2024 | 9.18 | 9.27 | 8.90 | 8.92 | 8.92 | 335,100 |
12 Mar 2024 | 9.12 | 9.30 | 9.06 | 9.18 | 9.18 | 308,000 |
11 Mar 2024 | 9.30 | 9.36 | 9.11 | 9.16 | 9.16 | 302,700 |
08 Mar 2024 | 9.42 | 9.53 | 9.30 | 9.32 | 9.32 | 369,800 |
07 Mar 2024 | 9.35 | 9.39 | 9.29 | 9.33 | 9.33 | 267,300 |
06 Mar 2024 | 9.17 | 9.32 | 9.10 | 9.28 | 9.28 | 397,300 |
05 Mar 2024 | 9.15 | 9.26 | 9.11 | 9.15 | 9.15 | 390,200 |
04 Mar 2024 | 9.22 | 9.40 | 9.16 | 9.16 | 9.16 | 385,100 |
01 Mar 2024 | 9.22 | 9.34 | 9.10 | 9.19 | 9.19 | 414,300 |
29 Feb 2024 | 9.32 | 9.35 | 9.11 | 9.23 | 9.23 | 425,800 |
28 Feb 2024 | 9.20 | 9.37 | 9.19 | 9.22 | 9.22 | 383,600 |
27 Feb 2024 | 9.32 | 9.40 | 9.22 | 9.26 | 9.26 | 465,500 |
26 Feb 2024 | 9.21 | 9.29 | 9.14 | 9.25 | 9.25 | 672,900 |
23 Feb 2024 | 9.08 | 9.32 | 9.04 | 9.18 | 9.18 | 452,600 |
22 Feb 2024 | 9.11 | 9.23 | 9.05 | 9.12 | 9.12 | 449,300 |
21 Feb 2024 | 9.15 | 9.32 | 9.01 | 9.11 | 9.11 | 438,700 |
20 Feb 2024 | 9.25 | 9.40 | 9.12 | 9.14 | 9.14 | 653,000 |
16 Feb 2024 | 9.37 | 9.52 | 9.28 | 9.32 | 9.32 | 589,300 |
15 Feb 2024 | 9.32 | 9.56 | 9.30 | 9.47 | 9.47 | 588,900 |
14 Feb 2024 | 9.04 | 9.53 | 8.87 | 9.30 | 9.30 | 1,255,900 |
13 Feb 2024 | 10.05 | 10.13 | 9.86 | 9.91 | 9.91 | 636,300 |
12 Feb 2024 | 10.37 | 10.53 | 10.31 | 10.34 | 10.34 | 471,100 |
09 Feb 2024 | 10.28 | 10.38 | 10.19 | 10.37 | 10.37 | 430,000 |
08 Feb 2024 | 10.08 | 10.30 | 10.04 | 10.30 | 10.30 | 355,700 |
07 Feb 2024 | 10.18 | 10.33 | 10.02 | 10.04 | 10.04 | 397,100 |
06 Feb 2024 | 10.24 | 10.39 | 10.05 | 10.17 | 10.17 | 411,400 |
05 Feb 2024 | 10.47 | 10.47 | 10.16 | 10.26 | 10.26 | 444,700 |
02 Feb 2024 | 10.74 | 10.74 | 10.47 | 10.57 | 10.57 | 526,600 |
01 Feb 2024 | 10.72 | 10.88 | 10.36 | 10.86 | 10.86 | 752,000 |
31 Jan 2024 | 10.85 | 10.97 | 10.61 | 10.63 | 10.63 | 514,500 |
30 Jan 2024 | 11.12 | 11.12 | 10.86 | 10.86 | 10.86 | 391,200 |
29 Jan 2024 | 10.89 | 11.16 | 10.81 | 11.14 | 11.14 | 368,600 |
26 Jan 2024 | 10.92 | 10.97 | 10.74 | 10.86 | 10.86 | 421,300 |
25 Jan 2024 | 10.91 | 10.93 | 10.75 | 10.87 | 10.87 | 347,600 |
24 Jan 2024 | 10.88 | 10.88 | 10.65 | 10.73 | 10.73 | 361,700 |
23 Jan 2024 | 11.00 | 11.08 | 10.74 | 10.80 | 10.80 | 408,000 |
22 Jan 2024 | 10.93 | 10.99 | 10.81 | 10.95 | 10.95 | 600,600 |
19 Jan 2024 | 10.85 | 10.85 | 10.71 | 10.74 | 10.74 | 739,600 |
18 Jan 2024 | 10.51 | 10.80 | 10.48 | 10.78 | 10.78 | 571,800 |
17 Jan 2024 | 10.20 | 10.47 | 10.15 | 10.45 | 10.45 | 438,200 |
16 Jan 2024 | 10.37 | 10.44 | 10.24 | 10.33 | 10.33 | 514,300 |
12 Jan 2024 | 10.75 | 10.87 | 10.40 | 10.43 | 10.43 | 596,000 |
11 Jan 2024 | 10.64 | 10.69 | 10.47 | 10.62 | 10.62 | 512,800 |
10 Jan 2024 | 10.54 | 10.69 | 10.51 | 10.64 | 10.64 | 407,500 |
09 Jan 2024 | 10.52 | 10.87 | 10.50 | 10.59 | 10.59 | 555,200 |
08 Jan 2024 | 10.36 | 10.85 | 10.30 | 10.67 | 10.67 | 1,146,800 |
05 Jan 2024 | 10.49 | 10.68 | 10.39 | 10.39 | 10.39 | 752,800 |
04 Jan 2024 | 10.36 | 10.56 | 10.30 | 10.49 | 10.49 | 558,500 |
03 Jan 2024 | 10.78 | 10.80 | 10.39 | 10.40 | 10.40 | 436,500 |
02 Jan 2024 | 10.79 | 10.93 | 10.75 | 10.82 | 10.82 | 604,600 |
29 Dec 2023 | 10.86 | 11.01 | 10.84 | 10.88 | 10.88 | 379,700 |
28 Dec 2023 | 10.85 | 10.96 | 10.81 | 10.86 | 10.86 | 365,700 |
27 Dec 2023 | 10.97 | 10.97 | 10.83 | 10.91 | 10.91 | 344,700 |
26 Dec 2023 | 10.68 | 10.94 | 10.62 | 10.93 | 10.93 | 346,700 |
22 Dec 2023 | 10.71 | 10.74 | 10.59 | 10.67 | 10.67 | 351,900 |
21 Dec 2023 | 10.52 | 10.78 | 10.51 | 10.68 | 10.68 | 442,900 |
20 Dec 2023 | 10.67 | 10.75 | 10.40 | 10.40 | 10.40 | 396,100 |
19 Dec 2023 | 10.56 | 10.76 | 10.50 | 10.65 | 10.65 | 469,000 |
18 Dec 2023 | 10.60 | 10.66 | 10.38 | 10.51 | 10.51 | 675,700 |
15 Dec 2023 | 10.98 | 10.98 | 10.58 | 10.59 | 10.59 | 1,403,700 |
14 Dec 2023 | 10.88 | 11.02 | 10.78 | 10.93 | 10.93 | 590,800 |
13 Dec 2023 | 10.46 | 10.79 | 10.33 | 10.79 | 10.79 | 538,500 |
12 Dec 2023 | 10.51 | 10.59 | 10.43 | 10.48 | 10.48 | 445,700 |
11 Dec 2023 | 10.32 | 10.53 | 10.31 | 10.51 | 10.51 | 481,700 |
08 Dec 2023 | 10.23 | 10.31 | 10.20 | 10.30 | 10.30 | 394,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |