Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 6.82 | 7.11 | 6.42 | 6.86 | 6.86 | 1,425,393 |
01 May 2024 | 6.69 | 6.89 | 6.55 | 6.69 | 6.69 | 2,670,100 |
30 Apr 2024 | 6.65 | 6.79 | 6.64 | 6.69 | 6.69 | 2,144,700 |
29 Apr 2024 | 6.94 | 7.06 | 6.76 | 6.76 | 6.76 | 2,498,700 |
26 Apr 2024 | 6.89 | 6.93 | 6.79 | 6.89 | 6.89 | 1,375,200 |
25 Apr 2024 | 6.87 | 6.92 | 6.72 | 6.86 | 6.86 | 1,157,600 |
24 Apr 2024 | 7.04 | 7.07 | 6.86 | 6.95 | 6.95 | 2,581,200 |
23 Apr 2024 | 6.83 | 7.06 | 6.76 | 7.03 | 7.03 | 1,694,900 |
22 Apr 2024 | 6.73 | 6.86 | 6.63 | 6.84 | 6.84 | 1,489,000 |
19 Apr 2024 | 6.63 | 6.79 | 6.63 | 6.71 | 6.71 | 1,185,400 |
18 Apr 2024 | 6.52 | 6.76 | 6.52 | 6.67 | 6.67 | 1,300,700 |
17 Apr 2024 | 6.65 | 6.71 | 6.37 | 6.49 | 6.49 | 1,535,700 |
16 Apr 2024 | 6.51 | 6.72 | 6.51 | 6.57 | 6.57 | 1,050,900 |
15 Apr 2024 | 6.74 | 6.89 | 6.57 | 6.59 | 6.59 | 1,089,000 |
12 Apr 2024 | 6.89 | 6.96 | 6.70 | 6.73 | 6.73 | 1,606,200 |
11 Apr 2024 | 6.95 | 7.16 | 6.88 | 6.99 | 6.99 | 1,585,500 |
10 Apr 2024 | 6.75 | 6.91 | 6.69 | 6.90 | 6.90 | 1,585,300 |
09 Apr 2024 | 6.96 | 7.11 | 6.93 | 6.98 | 6.98 | 1,212,100 |
08 Apr 2024 | 6.95 | 7.01 | 6.85 | 6.95 | 6.95 | 813,500 |
05 Apr 2024 | 6.93 | 7.01 | 6.70 | 6.89 | 6.89 | 2,171,800 |
04 Apr 2024 | 7.34 | 7.34 | 6.97 | 6.97 | 6.97 | 1,676,300 |
03 Apr 2024 | 7.40 | 7.45 | 7.21 | 7.22 | 7.22 | 2,595,500 |
02 Apr 2024 | 7.32 | 7.50 | 7.22 | 7.46 | 7.46 | 1,476,500 |
01 Apr 2024 | 7.61 | 7.72 | 7.28 | 7.39 | 7.39 | 1,258,700 |
28 Mar 2024 | 7.79 | 7.85 | 7.54 | 7.75 | 7.75 | 1,037,800 |
27 Mar 2024 | 7.50 | 7.86 | 7.47 | 7.78 | 7.78 | 1,271,800 |
26 Mar 2024 | 7.41 | 7.59 | 7.39 | 7.44 | 7.44 | 1,133,200 |
25 Mar 2024 | 7.62 | 7.71 | 7.32 | 7.40 | 7.40 | 836,000 |
22 Mar 2024 | 7.66 | 7.68 | 7.53 | 7.58 | 7.58 | 735,500 |
21 Mar 2024 | 7.59 | 7.68 | 7.49 | 7.55 | 7.55 | 899,600 |
20 Mar 2024 | 7.35 | 7.57 | 7.32 | 7.54 | 7.54 | 931,100 |
19 Mar 2024 | 7.44 | 7.50 | 7.31 | 7.43 | 7.43 | 1,154,200 |
18 Mar 2024 | 7.39 | 7.43 | 7.25 | 7.32 | 7.32 | 1,325,200 |
15 Mar 2024 | 7.05 | 7.38 | 7.05 | 7.36 | 7.36 | 1,666,000 |
14 Mar 2024 | 7.44 | 7.44 | 6.98 | 7.11 | 7.11 | 2,179,500 |
13 Mar 2024 | 7.79 | 7.84 | 7.45 | 7.47 | 7.47 | 1,142,800 |
12 Mar 2024 | 7.71 | 7.95 | 7.63 | 7.81 | 7.81 | 1,324,900 |
11 Mar 2024 | 7.70 | 7.75 | 7.62 | 7.68 | 7.68 | 921,700 |
08 Mar 2024 | 7.73 | 7.88 | 7.63 | 7.67 | 7.67 | 753,400 |
07 Mar 2024 | 7.60 | 7.82 | 7.56 | 7.72 | 7.72 | 1,201,300 |
06 Mar 2024 | 7.67 | 7.73 | 7.49 | 7.54 | 7.54 | 1,091,300 |
05 Mar 2024 | 7.59 | 7.75 | 7.57 | 7.62 | 7.62 | 1,050,600 |
04 Mar 2024 | 7.96 | 8.04 | 7.61 | 7.65 | 7.65 | 1,505,100 |
01 Mar 2024 | 8.25 | 8.32 | 8.01 | 8.04 | 8.04 | 1,560,300 |
29 Feb 2024 | 8.36 | 8.44 | 8.17 | 8.29 | 8.29 | 1,317,700 |
28 Feb 2024 | 7.97 | 8.32 | 7.95 | 8.23 | 8.23 | 1,658,900 |
27 Feb 2024 | 7.82 | 8.21 | 7.77 | 8.03 | 8.03 | 1,213,300 |
26 Feb 2024 | 7.81 | 8.07 | 7.69 | 7.71 | 7.71 | 1,203,300 |
23 Feb 2024 | 7.81 | 8.13 | 7.64 | 7.88 | 7.88 | 1,528,800 |
22 Feb 2024 | 8.45 | 8.59 | 7.64 | 7.80 | 7.80 | 4,087,200 |
21 Feb 2024 | 8.92 | 9.05 | 8.64 | 8.70 | 8.70 | 1,967,200 |
20 Feb 2024 | 9.12 | 9.14 | 8.92 | 9.01 | 9.01 | 1,147,400 |
16 Feb 2024 | 8.99 | 9.26 | 8.99 | 9.11 | 9.11 | 1,270,500 |
15 Feb 2024 | 9.41 | 9.45 | 9.16 | 9.28 | 9.28 | 1,056,800 |
14 Feb 2024 | 9.10 | 9.24 | 8.99 | 9.24 | 9.24 | 1,342,800 |
13 Feb 2024 | 8.91 | 9.04 | 8.72 | 8.94 | 8.94 | 1,915,500 |
12 Feb 2024 | 9.06 | 9.24 | 8.99 | 9.23 | 9.23 | 1,242,700 |
09 Feb 2024 | 9.00 | 9.13 | 8.95 | 9.03 | 9.03 | 866,100 |
08 Feb 2024 | 8.78 | 9.06 | 8.78 | 8.98 | 8.98 | 1,130,900 |
07 Feb 2024 | 8.74 | 8.85 | 8.61 | 8.81 | 8.81 | 797,100 |
06 Feb 2024 | 8.60 | 8.80 | 8.55 | 8.76 | 8.76 | 561,900 |
05 Feb 2024 | 8.62 | 8.69 | 8.49 | 8.60 | 8.60 | 517,200 |
02 Feb 2024 | 8.61 | 8.78 | 8.44 | 8.69 | 8.69 | 601,000 |
01 Feb 2024 | 8.37 | 8.75 | 8.37 | 8.75 | 8.75 | 953,100 |
31 Jan 2024 | 8.32 | 8.64 | 8.24 | 8.30 | 8.30 | 1,115,600 |
30 Jan 2024 | 8.42 | 8.56 | 8.32 | 8.32 | 8.32 | 1,086,800 |
29 Jan 2024 | 8.95 | 8.95 | 8.51 | 8.56 | 8.56 | 2,587,600 |
26 Jan 2024 | 9.02 | 9.07 | 8.81 | 8.95 | 8.95 | 1,747,500 |
25 Jan 2024 | 8.94 | 9.02 | 8.87 | 9.00 | 9.00 | 1,200,400 |
24 Jan 2024 | 8.85 | 8.85 | 8.64 | 8.77 | 8.77 | 1,117,100 |
23 Jan 2024 | 8.82 | 8.93 | 8.69 | 8.75 | 8.75 | 1,057,600 |
22 Jan 2024 | 8.67 | 8.85 | 8.63 | 8.70 | 8.70 | 1,301,100 |
19 Jan 2024 | 8.29 | 8.61 | 8.18 | 8.59 | 8.59 | 1,450,400 |
18 Jan 2024 | 8.22 | 8.34 | 8.20 | 8.33 | 8.33 | 922,900 |
17 Jan 2024 | 8.16 | 8.23 | 8.01 | 8.13 | 8.13 | 851,800 |
16 Jan 2024 | 8.26 | 8.44 | 8.20 | 8.31 | 8.31 | 973,400 |
12 Jan 2024 | 8.57 | 8.64 | 8.33 | 8.44 | 8.44 | 2,143,100 |
11 Jan 2024 | 8.68 | 8.75 | 8.42 | 8.46 | 8.46 | 2,118,300 |
10 Jan 2024 | 8.51 | 8.88 | 8.51 | 8.72 | 8.72 | 1,601,600 |
09 Jan 2024 | 8.22 | 8.62 | 8.20 | 8.45 | 8.45 | 1,485,900 |
08 Jan 2024 | 8.10 | 8.32 | 8.04 | 8.32 | 8.32 | 1,778,100 |
05 Jan 2024 | 8.08 | 8.36 | 8.08 | 8.10 | 8.10 | 1,372,000 |
04 Jan 2024 | 7.98 | 8.13 | 7.90 | 8.12 | 8.12 | 2,993,300 |
03 Jan 2024 | 8.22 | 8.30 | 7.89 | 8.01 | 8.01 | 2,887,700 |
02 Jan 2024 | 8.56 | 8.64 | 8.32 | 8.36 | 8.36 | 1,587,400 |
29 Dec 2023 | 8.58 | 8.72 | 8.57 | 8.64 | 8.64 | 1,634,700 |
28 Dec 2023 | 8.48 | 8.65 | 8.48 | 8.59 | 8.59 | 844,900 |
27 Dec 2023 | 8.60 | 8.61 | 8.48 | 8.56 | 8.56 | 831,500 |
26 Dec 2023 | 8.71 | 8.73 | 8.52 | 8.56 | 8.56 | 630,900 |
22 Dec 2023 | 8.61 | 8.68 | 8.46 | 8.66 | 8.66 | 887,000 |
21 Dec 2023 | 8.54 | 8.77 | 8.49 | 8.62 | 8.62 | 2,231,600 |
20 Dec 2023 | 8.41 | 8.65 | 8.37 | 8.37 | 8.37 | 1,755,000 |
19 Dec 2023 | 8.13 | 8.56 | 8.10 | 8.46 | 8.46 | 2,620,200 |
18 Dec 2023 | 8.10 | 8.23 | 7.97 | 8.15 | 8.15 | 1,212,200 |
15 Dec 2023 | 8.33 | 8.44 | 7.99 | 8.12 | 8.12 | 2,828,900 |
14 Dec 2023 | 8.04 | 8.31 | 8.00 | 8.21 | 8.21 | 1,335,300 |
13 Dec 2023 | 7.85 | 8.03 | 7.64 | 8.03 | 8.03 | 1,222,700 |
12 Dec 2023 | 7.95 | 7.98 | 7.84 | 7.91 | 7.91 | 1,798,200 |
11 Dec 2023 | 7.75 | 7.98 | 7.72 | 7.97 | 7.97 | 981,800 |
08 Dec 2023 | 7.80 | 7.99 | 7.76 | 7.80 | 7.80 | 2,069,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |