Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 7.96 | 7.97 | 7.90 | 7.91 | 7.91 | 7,700 |
09 May 2024 | 7.98 | 8.05 | 7.96 | 8.00 | 8.00 | 29,100 |
08 May 2024 | 8.12 | 8.12 | 7.97 | 8.00 | 8.00 | 37,100 |
07 May 2024 | 8.06 | 8.11 | 8.01 | 8.05 | 8.05 | 53,100 |
06 May 2024 | 8.22 | 8.22 | 8.07 | 8.10 | 8.10 | 59,900 |
03 May 2024 | 7.91 | 8.05 | 7.85 | 7.99 | 7.99 | 48,200 |
02 May 2024 | 7.78 | 7.91 | 7.78 | 7.88 | 7.88 | 64,500 |
01 May 2024 | 7.79 | 7.81 | 7.74 | 7.74 | 7.74 | 32,000 |
30 Apr 2024 | 7.94 | 7.96 | 7.84 | 7.84 | 7.84 | 37,700 |
29 Apr 2024 | 7.91 | 8.03 | 7.91 | 8.00 | 8.00 | 75,400 |
26 Apr 2024 | 7.76 | 7.88 | 7.76 | 7.80 | 7.80 | 23,200 |
25 Apr 2024 | 7.86 | 7.93 | 7.85 | 7.88 | 7.88 | 49,300 |
24 Apr 2024 | 7.99 | 7.99 | 7.87 | 7.88 | 7.88 | 52,800 |
23 Apr 2024 | 7.93 | 8.09 | 7.93 | 8.08 | 8.08 | 65,100 |
22 Apr 2024 | 7.90 | 7.94 | 7.86 | 7.93 | 7.93 | 40,200 |
19 Apr 2024 | 7.88 | 7.92 | 7.80 | 7.83 | 7.83 | 16,600 |
18 Apr 2024 | 7.82 | 7.83 | 7.78 | 7.79 | 7.79 | 26,700 |
17 Apr 2024 | 7.73 | 7.80 | 7.69 | 7.80 | 7.80 | 43,200 |
16 Apr 2024 | 7.70 | 7.92 | 7.65 | 7.83 | 7.83 | 77,800 |
15 Apr 2024 | 7.74 | 7.77 | 7.69 | 7.69 | 7.69 | 29,900 |
12 Apr 2024 | 7.85 | 7.89 | 7.82 | 7.89 | 7.89 | 45,100 |
11 Apr 2024 | 7.89 | 7.89 | 7.80 | 7.83 | 7.83 | 13,600 |
10 Apr 2024 | 7.97 | 7.97 | 7.87 | 7.90 | 7.90 | 21,000 |
09 Apr 2024 | 7.92 | 7.98 | 7.84 | 7.95 | 7.95 | 24,300 |
08 Apr 2024 | 7.76 | 7.89 | 7.76 | 7.88 | 7.88 | 53,900 |
05 Apr 2024 | 7.70 | 7.81 | 7.70 | 7.71 | 7.71 | 19,600 |
04 Apr 2024 | 7.84 | 7.86 | 7.71 | 7.72 | 7.72 | 85,600 |
03 Apr 2024 | 8.01 | 8.01 | 7.86 | 7.89 | 7.89 | 28,900 |
02 Apr 2024 | 7.87 | 8.00 | 7.84 | 7.93 | 7.93 | 28,300 |
01 Apr 2024 | 7.88 | 7.98 | 7.87 | 7.98 | 7.98 | 54,900 |
28 Mar 2024 | 7.75 | 7.78 | 7.72 | 7.74 | 7.74 | 20,200 |
27 Mar 2024 | 7.65 | 7.65 | 7.59 | 7.64 | 7.64 | 55,300 |
26 Mar 2024 | 7.80 | 7.82 | 7.73 | 7.79 | 7.79 | 20,600 |
25 Mar 2024 | 7.71 | 7.76 | 7.68 | 7.76 | 7.76 | 32,300 |
22 Mar 2024 | 7.70 | 7.75 | 7.70 | 7.71 | 7.71 | 22,900 |
21 Mar 2024 | 7.76 | 7.83 | 7.72 | 7.78 | 7.78 | 29,000 |
20 Mar 2024 | 7.88 | 7.90 | 7.83 | 7.83 | 7.83 | 35,900 |
19 Mar 2024 | 8.01 | 8.04 | 7.93 | 8.00 | 8.00 | 55,400 |
18 Mar 2024 | 7.98 | 7.98 | 7.88 | 7.96 | 7.96 | 32,800 |
15 Mar 2024 | 7.98 | 7.98 | 7.81 | 7.85 | 7.85 | 39,300 |
14 Mar 2024 | 7.89 | 8.01 | 7.87 | 8.00 | 8.00 | 46,900 |
13 Mar 2024 | 7.77 | 7.85 | 7.75 | 7.82 | 7.82 | 36,900 |
12 Mar 2024 | 7.93 | 7.93 | 7.78 | 7.81 | 7.81 | 24,900 |
11 Mar 2024 | 7.92 | 7.92 | 7.84 | 7.87 | 7.87 | 32,900 |
08 Mar 2024 | 7.97 | 8.02 | 7.95 | 7.97 | 7.97 | 24,200 |
07 Mar 2024 | 8.09 | 8.15 | 7.92 | 7.92 | 7.92 | 53,800 |
06 Mar 2024 | 8.31 | 8.31 | 8.15 | 8.18 | 8.18 | 37,500 |
05 Mar 2024 | 8.24 | 8.40 | 8.18 | 8.31 | 8.31 | 31,500 |
04 Mar 2024 | 8.23 | 8.39 | 8.22 | 8.27 | 8.27 | 125,700 |
01 Mar 2024 | 7.99 | 8.05 | 7.98 | 7.99 | 7.99 | 42,600 |
29 Feb 2024 | 8.09 | 8.18 | 8.05 | 8.05 | 8.05 | 44,900 |
28 Feb 2024 | 8.07 | 8.20 | 8.05 | 8.14 | 8.14 | 32,400 |
27 Feb 2024 | 8.03 | 8.04 | 7.92 | 8.00 | 8.00 | 65,600 |
26 Feb 2024 | 7.83 | 7.85 | 7.76 | 7.82 | 7.82 | 61,100 |
23 Feb 2024 | 7.82 | 7.82 | 7.65 | 7.69 | 7.69 | 54,100 |
22 Feb 2024 | 7.81 | 7.99 | 7.71 | 7.96 | 7.96 | 177,000 |
21 Feb 2024 | 7.79 | 7.88 | 7.72 | 7.87 | 7.87 | 158,700 |
20 Feb 2024 | 7.28 | 7.34 | 7.22 | 7.29 | 7.29 | 95,600 |
16 Feb 2024 | 7.27 | 7.41 | 7.27 | 7.35 | 7.35 | 83,100 |
15 Feb 2024 | 7.35 | 7.36 | 7.24 | 7.31 | 7.31 | 73,200 |
14 Feb 2024 | 7.45 | 7.49 | 7.29 | 7.32 | 7.32 | 117,300 |
13 Feb 2024 | 7.57 | 7.65 | 7.52 | 7.59 | 7.59 | 77,800 |
12 Feb 2024 | 7.88 | 7.92 | 7.68 | 7.71 | 7.71 | 194,100 |
09 Feb 2024 | 7.91 | 7.92 | 7.86 | 7.90 | 7.90 | 48,900 |
08 Feb 2024 | 7.96 | 8.00 | 7.88 | 7.90 | 7.90 | 1,203,000 |
07 Feb 2024 | 8.08 | 8.08 | 7.96 | 8.02 | 8.02 | 34,800 |
06 Feb 2024 | 8.11 | 8.17 | 8.06 | 8.06 | 8.06 | 35,500 |
05 Feb 2024 | 8.27 | 8.27 | 8.20 | 8.20 | 8.20 | 36,000 |
02 Feb 2024 | 8.30 | 8.34 | 8.28 | 8.32 | 8.32 | 65,100 |
01 Feb 2024 | 8.38 | 8.40 | 8.23 | 8.23 | 8.23 | 34,400 |
31 Jan 2024 | 8.45 | 8.51 | 8.37 | 8.45 | 8.45 | 15,400 |
30 Jan 2024 | 8.35 | 8.42 | 8.29 | 8.38 | 8.38 | 44,400 |
29 Jan 2024 | 8.45 | 8.45 | 8.28 | 8.31 | 8.31 | 64,800 |
26 Jan 2024 | 8.54 | 8.67 | 8.45 | 8.65 | 8.65 | 251,100 |
25 Jan 2024 | 8.85 | 8.85 | 8.54 | 8.57 | 8.57 | 1,190,900 |
24 Jan 2024 | 8.70 | 8.85 | 8.69 | 8.84 | 8.84 | 13,300 |
23 Jan 2024 | 8.35 | 8.64 | 8.35 | 8.61 | 8.61 | 20,300 |
22 Jan 2024 | 8.40 | 8.43 | 8.38 | 8.39 | 8.39 | 48,400 |
19 Jan 2024 | 8.86 | 8.86 | 8.63 | 8.68 | 8.68 | 33,800 |
18 Jan 2024 | 9.06 | 9.08 | 8.97 | 9.06 | 9.06 | 29,500 |
17 Jan 2024 | 9.08 | 9.25 | 9.05 | 9.16 | 9.16 | 28,400 |
16 Jan 2024 | 9.16 | 9.24 | 9.02 | 9.04 | 9.04 | 63,300 |
12 Jan 2024 | 9.52 | 9.60 | 9.39 | 9.60 | 9.60 | 36,600 |
11 Jan 2024 | 9.34 | 9.62 | 9.27 | 9.29 | 9.29 | 62,400 |
10 Jan 2024 | 9.38 | 9.47 | 9.26 | 9.30 | 9.30 | 75,900 |
09 Jan 2024 | 9.53 | 9.85 | 9.35 | 9.64 | 9.64 | 171,300 |
08 Jan 2024 | 8.97 | 9.34 | 8.90 | 9.28 | 9.28 | 44,100 |
05 Jan 2024 | 8.96 | 9.32 | 8.96 | 9.26 | 9.26 | 28,800 |
04 Jan 2024 | 9.12 | 9.20 | 8.96 | 9.20 | 9.20 | 39,800 |
03 Jan 2024 | 8.93 | 8.99 | 8.84 | 8.96 | 8.96 | 34,900 |
02 Jan 2024 | 8.74 | 8.74 | 8.66 | 8.72 | 8.72 | 23,000 |
29 Dec 2023 | 8.60 | 8.70 | 8.55 | 8.58 | 8.58 | 17,100 |
28 Dec 2023 | 8.58 | 8.69 | 8.53 | 8.64 | 8.64 | 22,500 |
27 Dec 2023 | 8.55 | 8.63 | 8.41 | 8.46 | 8.46 | 20,200 |
26 Dec 2023 | 8.38 | 8.41 | 8.30 | 8.40 | 8.40 | 22,000 |
22 Dec 2023 | 8.36 | 8.53 | 8.33 | 8.50 | 8.50 | 27,200 |
21 Dec 2023 | 8.27 | 8.52 | 8.26 | 8.48 | 8.48 | 47,600 |
20 Dec 2023 | 8.36 | 8.37 | 8.18 | 8.19 | 8.19 | 55,900 |
19 Dec 2023 | 8.29 | 8.47 | 8.22 | 8.45 | 8.45 | 36,900 |
18 Dec 2023 | 8.72 | 8.76 | 8.59 | 8.60 | 8.60 | 33,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |