Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.54 | 7.58 | 7.29 | 7.33 | 7.33 | 87,322 |
02 May 2024 | 7.50 | 7.58 | 7.43 | 7.49 | 7.49 | 112,400 |
01 May 2024 | 7.55 | 7.75 | 7.51 | 7.57 | 7.57 | 116,900 |
30 Apr 2024 | 7.73 | 7.73 | 7.50 | 7.51 | 7.51 | 85,800 |
29 Apr 2024 | 7.89 | 8.00 | 7.81 | 7.91 | 7.91 | 119,900 |
26 Apr 2024 | 8.10 | 8.10 | 7.88 | 7.96 | 7.96 | 42,900 |
25 Apr 2024 | 7.79 | 7.99 | 7.62 | 7.90 | 7.90 | 37,800 |
24 Apr 2024 | 7.63 | 7.86 | 7.63 | 7.84 | 7.84 | 75,100 |
23 Apr 2024 | 7.49 | 7.86 | 7.46 | 7.77 | 7.77 | 146,100 |
22 Apr 2024 | 7.55 | 7.89 | 7.47 | 7.50 | 7.50 | 211,100 |
19 Apr 2024 | 7.76 | 8.19 | 7.76 | 8.12 | 8.12 | 210,300 |
18 Apr 2024 | 7.77 | 8.06 | 7.75 | 8.04 | 8.04 | 233,300 |
17 Apr 2024 | 7.73 | 7.88 | 7.66 | 7.87 | 7.87 | 212,200 |
16 Apr 2024 | 7.32 | 7.77 | 7.20 | 7.67 | 7.67 | 150,700 |
15 Apr 2024 | 7.71 | 7.71 | 7.45 | 7.59 | 7.59 | 136,100 |
12 Apr 2024 | 7.99 | 8.09 | 7.58 | 7.64 | 7.64 | 233,300 |
11 Apr 2024 | 7.74 | 7.75 | 7.55 | 7.73 | 7.73 | 125,600 |
10 Apr 2024 | 7.93 | 7.95 | 7.66 | 7.67 | 7.67 | 128,200 |
09 Apr 2024 | 8.22 | 8.22 | 7.90 | 7.95 | 7.95 | 285,300 |
08 Apr 2024 | 7.90 | 8.28 | 7.90 | 8.14 | 8.14 | 177,900 |
05 Apr 2024 | 7.80 | 8.15 | 7.75 | 8.13 | 8.13 | 191,100 |
04 Apr 2024 | 7.99 | 7.99 | 7.67 | 7.71 | 7.71 | 201,900 |
03 Apr 2024 | 7.70 | 7.90 | 7.70 | 7.86 | 7.86 | 250,800 |
02 Apr 2024 | 7.86 | 7.93 | 7.62 | 7.74 | 7.74 | 216,500 |
01 Apr 2024 | 7.56 | 7.87 | 7.52 | 7.75 | 7.75 | 173,500 |
28 Mar 2024 | 7.39 | 7.59 | 7.36 | 7.47 | 7.47 | 174,500 |
27 Mar 2024 | 7.15 | 7.24 | 7.15 | 7.22 | 7.22 | 114,500 |
26 Mar 2024 | 7.15 | 7.21 | 7.10 | 7.13 | 7.13 | 50,900 |
25 Mar 2024 | 7.09 | 7.15 | 7.00 | 7.00 | 7.00 | 112,500 |
22 Mar 2024 | 7.20 | 7.30 | 7.00 | 7.01 | 7.01 | 156,500 |
21 Mar 2024 | 7.49 | 7.60 | 7.26 | 7.32 | 7.32 | 167,100 |
20 Mar 2024 | 7.07 | 7.55 | 7.07 | 7.48 | 7.48 | 325,200 |
19 Mar 2024 | 7.18 | 7.21 | 7.05 | 7.12 | 7.12 | 65,400 |
18 Mar 2024 | 7.20 | 7.43 | 7.19 | 7.21 | 7.21 | 243,600 |
15 Mar 2024 | 7.39 | 7.39 | 7.08 | 7.17 | 7.17 | 191,600 |
14 Mar 2024 | 6.90 | 7.18 | 6.85 | 7.18 | 7.18 | 182,300 |
13 Mar 2024 | 7.27 | 7.27 | 6.66 | 6.91 | 6.91 | 705,200 |
12 Mar 2024 | 7.38 | 7.38 | 7.22 | 7.23 | 7.23 | 190,600 |
11 Mar 2024 | 7.29 | 7.56 | 7.29 | 7.44 | 7.44 | 251,700 |
08 Mar 2024 | 7.67 | 7.67 | 7.44 | 7.49 | 7.49 | 176,300 |
07 Mar 2024 | 7.77 | 7.77 | 7.43 | 7.48 | 7.48 | 144,500 |
06 Mar 2024 | 7.25 | 7.57 | 7.20 | 7.56 | 7.56 | 177,200 |
05 Mar 2024 | 7.17 | 7.26 | 7.10 | 7.16 | 7.16 | 261,100 |
04 Mar 2024 | 7.06 | 7.17 | 6.89 | 7.11 | 7.11 | 194,500 |
01 Mar 2024 | 6.66 | 7.02 | 6.58 | 6.85 | 6.85 | 223,500 |
29 Feb 2024 | 6.74 | 6.90 | 6.65 | 6.70 | 6.70 | 89,700 |
28 Feb 2024 | 6.60 | 6.67 | 6.58 | 6.63 | 6.63 | 109,300 |
27 Feb 2024 | 6.62 | 6.62 | 6.50 | 6.59 | 6.59 | 135,000 |
26 Feb 2024 | 6.72 | 6.72 | 6.59 | 6.61 | 6.61 | 52,300 |
23 Feb 2024 | 6.60 | 6.91 | 6.49 | 6.72 | 6.72 | 385,600 |
22 Feb 2024 | 6.56 | 6.70 | 6.55 | 6.60 | 6.60 | 137,400 |
21 Feb 2024 | 6.48 | 6.70 | 6.45 | 6.70 | 6.70 | 105,300 |
20 Feb 2024 | 6.79 | 6.79 | 6.48 | 6.50 | 6.50 | 118,900 |
16 Feb 2024 | 6.64 | 6.85 | 6.64 | 6.79 | 6.79 | 73,800 |
15 Feb 2024 | 6.50 | 6.71 | 6.50 | 6.69 | 6.69 | 67,700 |
14 Feb 2024 | 6.40 | 6.48 | 6.32 | 6.47 | 6.47 | 75,000 |
13 Feb 2024 | 6.83 | 6.83 | 6.40 | 6.46 | 6.46 | 197,300 |
12 Feb 2024 | 6.55 | 6.79 | 6.55 | 6.79 | 6.79 | 140,300 |
09 Feb 2024 | 6.74 | 6.76 | 6.57 | 6.70 | 6.70 | 161,000 |
08 Feb 2024 | 6.90 | 6.90 | 6.71 | 6.76 | 6.76 | 120,800 |
07 Feb 2024 | 6.88 | 6.95 | 6.67 | 6.87 | 6.87 | 194,500 |
06 Feb 2024 | 6.60 | 6.88 | 6.57 | 6.88 | 6.88 | 232,200 |
05 Feb 2024 | 6.54 | 6.63 | 6.28 | 6.53 | 6.53 | 358,000 |
02 Feb 2024 | 6.45 | 6.55 | 6.11 | 6.52 | 6.52 | 348,800 |
01 Feb 2024 | 6.09 | 6.34 | 6.07 | 6.31 | 6.31 | 133,600 |
31 Jan 2024 | 6.00 | 6.17 | 5.90 | 5.90 | 5.90 | 62,200 |
30 Jan 2024 | 5.94 | 6.04 | 5.91 | 5.95 | 5.95 | 117,300 |
29 Jan 2024 | 5.74 | 5.92 | 5.67 | 5.91 | 5.91 | 34,500 |
26 Jan 2024 | 5.89 | 5.90 | 5.72 | 5.72 | 5.72 | 45,000 |
25 Jan 2024 | 5.88 | 5.91 | 5.75 | 5.91 | 5.91 | 103,800 |
24 Jan 2024 | 6.16 | 6.16 | 5.86 | 5.92 | 5.92 | 300,300 |
23 Jan 2024 | 5.50 | 6.04 | 5.50 | 6.01 | 6.01 | 95,000 |
22 Jan 2024 | 5.70 | 5.70 | 5.60 | 5.66 | 5.66 | 112,600 |
19 Jan 2024 | 5.65 | 5.71 | 5.52 | 5.71 | 5.71 | 150,400 |
18 Jan 2024 | 5.59 | 5.68 | 5.59 | 5.62 | 5.62 | 102,800 |
17 Jan 2024 | 5.52 | 5.61 | 5.47 | 5.59 | 5.59 | 167,400 |
16 Jan 2024 | 5.63 | 5.86 | 5.56 | 5.57 | 5.57 | 563,600 |
12 Jan 2024 | 5.56 | 5.62 | 5.37 | 5.59 | 5.59 | 59,900 |
11 Jan 2024 | 5.47 | 5.47 | 5.23 | 5.30 | 5.30 | 66,300 |
10 Jan 2024 | 5.33 | 5.37 | 5.30 | 5.37 | 5.37 | 54,000 |
09 Jan 2024 | 5.46 | 5.46 | 5.32 | 5.33 | 5.33 | 91,000 |
08 Jan 2024 | 5.51 | 5.51 | 5.40 | 5.41 | 5.41 | 116,100 |
05 Jan 2024 | 5.51 | 5.69 | 5.49 | 5.53 | 5.53 | 97,700 |
04 Jan 2024 | 5.57 | 5.59 | 5.50 | 5.52 | 5.52 | 104,800 |
03 Jan 2024 | 5.73 | 5.73 | 5.51 | 5.56 | 5.56 | 266,100 |
02 Jan 2024 | 5.85 | 5.95 | 5.79 | 5.83 | 5.83 | 125,100 |
29 Dec 2023 | 5.88 | 5.89 | 5.75 | 5.83 | 5.83 | 112,200 |
28 Dec 2023 | 6.01 | 6.10 | 5.90 | 5.90 | 5.90 | 82,100 |
27 Dec 2023 | 6.06 | 6.19 | 6.02 | 6.15 | 6.15 | 95,600 |
26 Dec 2023 | 6.04 | 6.11 | 6.02 | 6.06 | 6.06 | 36,900 |
22 Dec 2023 | 6.14 | 6.27 | 6.05 | 6.05 | 6.05 | 100,300 |
21 Dec 2023 | 5.93 | 6.07 | 5.93 | 6.00 | 6.00 | 42,000 |
20 Dec 2023 | 6.11 | 6.13 | 5.94 | 5.94 | 5.94 | 51,800 |
19 Dec 2023 | 6.00 | 6.22 | 6.00 | 6.13 | 6.13 | 104,400 |
18 Dec 2023 | 6.02 | 6.10 | 5.96 | 6.00 | 6.00 | 89,100 |
15 Dec 2023 | 6.31 | 6.31 | 6.05 | 6.05 | 6.05 | 52,200 |
14 Dec 2023 | 6.34 | 6.50 | 6.27 | 6.31 | 6.31 | 125,600 |
13 Dec 2023 | 5.66 | 6.24 | 5.66 | 6.24 | 6.24 | 118,300 |
12 Dec 2023 | 5.85 | 5.88 | 5.60 | 5.68 | 5.68 | 113,700 |
11 Dec 2023 | 5.79 | 5.85 | 5.67 | 5.83 | 5.83 | 132,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |