Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.95 | 9.01 | 8.67 | 8.68 | 8.68 | 39,179 |
02 May 2024 | 8.81 | 8.96 | 8.43 | 8.78 | 8.78 | 34,300 |
01 May 2024 | 9.00 | 9.11 | 8.61 | 8.67 | 8.67 | 44,900 |
30 Apr 2024 | 8.38 | 9.06 | 8.25 | 9.05 | 9.05 | 33,200 |
29 Apr 2024 | 8.55 | 8.73 | 8.25 | 8.38 | 8.38 | 30,300 |
26 Apr 2024 | 8.52 | 8.75 | 8.40 | 8.60 | 8.60 | 25,200 |
25 Apr 2024 | 8.25 | 8.80 | 8.08 | 8.43 | 8.43 | 81,000 |
24 Apr 2024 | 8.05 | 9.22 | 8.05 | 8.41 | 8.41 | 123,200 |
23 Apr 2024 | 7.92 | 8.45 | 7.90 | 8.02 | 8.02 | 23,700 |
22 Apr 2024 | 8.14 | 8.38 | 7.82 | 7.99 | 7.99 | 37,500 |
19 Apr 2024 | 8.43 | 8.70 | 7.81 | 8.00 | 8.00 | 54,200 |
18 Apr 2024 | 8.22 | 8.57 | 8.07 | 8.44 | 8.44 | 30,400 |
17 Apr 2024 | 8.20 | 8.68 | 8.07 | 8.24 | 8.24 | 75,100 |
16 Apr 2024 | 8.41 | 8.75 | 7.90 | 8.17 | 8.17 | 68,100 |
15 Apr 2024 | 9.05 | 9.05 | 8.20 | 8.37 | 8.37 | 75,000 |
12 Apr 2024 | 9.09 | 9.22 | 8.80 | 9.02 | 9.02 | 42,100 |
11 Apr 2024 | 9.29 | 9.48 | 9.11 | 9.14 | 9.14 | 55,100 |
10 Apr 2024 | 9.26 | 9.63 | 8.95 | 9.24 | 9.24 | 41,800 |
09 Apr 2024 | 9.78 | 9.79 | 9.14 | 9.35 | 9.35 | 35,600 |
08 Apr 2024 | 9.54 | 9.80 | 9.34 | 9.64 | 9.64 | 35,000 |
05 Apr 2024 | 9.24 | 9.56 | 9.13 | 9.56 | 9.56 | 30,400 |
04 Apr 2024 | 10.08 | 10.08 | 9.10 | 9.16 | 9.16 | 73,000 |
03 Apr 2024 | 9.82 | 10.23 | 9.73 | 9.91 | 9.91 | 147,800 |
02 Apr 2024 | 9.69 | 9.94 | 9.55 | 9.94 | 9.94 | 40,700 |
01 Apr 2024 | 9.97 | 9.98 | 9.49 | 9.80 | 9.80 | 63,000 |
28 Mar 2024 | 9.54 | 10.01 | 9.28 | 9.92 | 9.92 | 122,900 |
27 Mar 2024 | 8.91 | 9.65 | 8.81 | 9.65 | 9.65 | 68,300 |
26 Mar 2024 | 8.86 | 9.00 | 8.56 | 8.85 | 8.85 | 55,400 |
25 Mar 2024 | 9.64 | 9.82 | 8.79 | 8.86 | 8.86 | 140,700 |
22 Mar 2024 | 9.90 | 10.08 | 9.43 | 9.72 | 9.72 | 219,800 |
21 Mar 2024 | 9.92 | 10.00 | 9.56 | 9.91 | 9.91 | 50,000 |
20 Mar 2024 | 10.33 | 10.42 | 9.83 | 9.96 | 9.96 | 101,300 |
19 Mar 2024 | 9.70 | 10.07 | 9.32 | 10.07 | 10.07 | 126,600 |
18 Mar 2024 | 10.44 | 10.69 | 9.76 | 9.86 | 9.86 | 376,700 |
15 Mar 2024 | 9.90 | 10.13 | 9.70 | 10.13 | 10.13 | 616,900 |
14 Mar 2024 | 9.63 | 10.00 | 9.34 | 10.00 | 10.00 | 285,700 |
13 Mar 2024 | 9.01 | 9.79 | 9.01 | 9.79 | 9.79 | 108,500 |
12 Mar 2024 | 9.62 | 9.99 | 8.77 | 9.01 | 9.01 | 93,200 |
11 Mar 2024 | 9.50 | 10.11 | 9.48 | 9.76 | 9.76 | 90,200 |
08 Mar 2024 | 9.73 | 9.75 | 9.11 | 9.39 | 9.39 | 84,000 |
07 Mar 2024 | 9.48 | 9.70 | 8.91 | 8.96 | 8.96 | 70,000 |
06 Mar 2024 | 9.73 | 9.97 | 9.32 | 9.67 | 9.67 | 81,400 |
05 Mar 2024 | 10.09 | 10.17 | 9.44 | 9.54 | 9.54 | 88,000 |
04 Mar 2024 | 10.00 | 10.40 | 9.62 | 10.00 | 10.00 | 177,500 |
01 Mar 2024 | 9.10 | 9.98 | 8.79 | 9.95 | 9.95 | 154,100 |
29 Feb 2024 | 9.55 | 9.65 | 8.80 | 8.99 | 8.99 | 85,900 |
28 Feb 2024 | 9.54 | 9.90 | 9.47 | 9.55 | 9.55 | 94,000 |
27 Feb 2024 | 8.87 | 9.63 | 8.76 | 9.54 | 9.54 | 56,000 |
26 Feb 2024 | 9.20 | 9.40 | 8.76 | 8.84 | 8.84 | 57,000 |
23 Feb 2024 | 8.62 | 9.40 | 8.53 | 9.15 | 9.15 | 189,900 |
22 Feb 2024 | 8.88 | 8.99 | 8.56 | 8.62 | 8.62 | 64,900 |
21 Feb 2024 | 8.10 | 9.27 | 8.07 | 8.70 | 8.70 | 179,900 |
20 Feb 2024 | 7.56 | 8.22 | 7.56 | 8.06 | 8.06 | 111,400 |
16 Feb 2024 | 7.60 | 7.90 | 7.50 | 7.52 | 7.52 | 61,600 |
15 Feb 2024 | 7.80 | 8.19 | 7.61 | 7.65 | 7.65 | 181,400 |
14 Feb 2024 | 7.17 | 7.75 | 7.09 | 7.60 | 7.60 | 134,600 |
13 Feb 2024 | 7.42 | 7.42 | 6.82 | 7.00 | 7.00 | 92,900 |
12 Feb 2024 | 7.15 | 7.30 | 6.76 | 6.82 | 6.82 | 40,200 |
09 Feb 2024 | 6.85 | 7.13 | 6.73 | 7.01 | 7.01 | 81,500 |
08 Feb 2024 | 6.42 | 6.85 | 6.39 | 6.81 | 6.81 | 67,100 |
07 Feb 2024 | 5.99 | 6.49 | 5.99 | 6.42 | 6.42 | 62,000 |
06 Feb 2024 | 6.23 | 6.50 | 5.83 | 5.83 | 5.83 | 44,700 |
05 Feb 2024 | 6.29 | 6.74 | 6.12 | 6.30 | 6.30 | 186,900 |
02 Feb 2024 | 6.20 | 6.22 | 6.06 | 6.09 | 6.09 | 4,600 |
01 Feb 2024 | 5.93 | 6.19 | 5.93 | 6.19 | 6.19 | 21,400 |
31 Jan 2024 | 6.10 | 6.20 | 5.90 | 5.90 | 5.90 | 31,500 |
30 Jan 2024 | 6.21 | 6.21 | 5.97 | 6.00 | 6.00 | 26,000 |
29 Jan 2024 | 6.22 | 6.30 | 6.02 | 6.30 | 6.30 | 22,900 |
26 Jan 2024 | 6.00 | 6.24 | 5.88 | 6.15 | 6.15 | 36,500 |
25 Jan 2024 | 5.93 | 6.16 | 5.89 | 6.00 | 6.00 | 24,200 |
24 Jan 2024 | 6.01 | 6.01 | 5.70 | 5.76 | 5.76 | 21,700 |
23 Jan 2024 | 5.93 | 6.08 | 5.85 | 5.85 | 5.85 | 12,300 |
22 Jan 2024 | 5.98 | 6.18 | 5.75 | 5.99 | 5.99 | 37,000 |
19 Jan 2024 | 5.77 | 6.26 | 5.77 | 5.97 | 5.97 | 47,500 |
18 Jan 2024 | 5.89 | 6.44 | 5.61 | 5.77 | 5.77 | 70,600 |
17 Jan 2024 | 5.57 | 5.88 | 5.55 | 5.88 | 5.88 | 61,800 |
16 Jan 2024 | 6.06 | 6.22 | 5.51 | 5.59 | 5.59 | 85,500 |
12 Jan 2024 | 6.76 | 6.76 | 6.00 | 6.23 | 6.23 | 79,800 |
11 Jan 2024 | 6.92 | 6.92 | 6.65 | 6.76 | 6.76 | 25,400 |
10 Jan 2024 | 7.00 | 7.00 | 6.72 | 6.81 | 6.81 | 23,600 |
09 Jan 2024 | 7.10 | 7.10 | 6.58 | 7.00 | 7.00 | 41,700 |
08 Jan 2024 | 6.93 | 7.45 | 6.66 | 6.99 | 6.99 | 76,300 |
05 Jan 2024 | 6.82 | 7.01 | 6.70 | 6.82 | 6.82 | 40,300 |
04 Jan 2024 | 6.85 | 6.90 | 6.55 | 6.69 | 6.69 | 29,700 |
03 Jan 2024 | 7.00 | 7.00 | 6.55 | 6.89 | 6.89 | 51,500 |
02 Jan 2024 | 7.44 | 7.48 | 6.75 | 6.96 | 6.96 | 39,600 |
29 Dec 2023 | 7.53 | 7.71 | 7.00 | 7.41 | 7.41 | 87,300 |
28 Dec 2023 | 7.55 | 7.99 | 7.51 | 7.59 | 7.59 | 96,000 |
27 Dec 2023 | 7.25 | 7.65 | 7.14 | 7.50 | 7.50 | 102,200 |
26 Dec 2023 | 7.05 | 7.15 | 6.86 | 7.15 | 7.15 | 17,500 |
22 Dec 2023 | 7.05 | 7.05 | 6.75 | 6.98 | 6.98 | 41,800 |
21 Dec 2023 | 6.75 | 7.17 | 6.75 | 6.81 | 6.81 | 23,400 |
20 Dec 2023 | 7.66 | 7.66 | 6.70 | 6.87 | 6.87 | 56,900 |
19 Dec 2023 | 7.38 | 7.45 | 7.00 | 7.44 | 7.44 | 35,800 |
18 Dec 2023 | 7.40 | 7.70 | 7.02 | 7.25 | 7.25 | 32,800 |
15 Dec 2023 | 6.99 | 7.24 | 6.86 | 7.24 | 7.24 | 45,300 |
14 Dec 2023 | 7.15 | 7.15 | 6.61 | 6.76 | 6.76 | 35,100 |
13 Dec 2023 | 6.92 | 7.25 | 6.80 | 7.01 | 7.01 | 73,100 |
12 Dec 2023 | 7.05 | 7.22 | 6.75 | 6.92 | 6.92 | 32,500 |
11 Dec 2023 | 6.99 | 7.28 | 6.50 | 7.28 | 7.28 | 48,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |