Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 7.78 | 7.90 | 7.44 | 7.58 | 7.58 | 23,800 |
30 Apr 2024 | 8.08 | 8.17 | 7.30 | 7.67 | 7.67 | 24,400 |
29 Apr 2024 | 7.89 | 8.24 | 7.72 | 7.97 | 7.97 | 27,000 |
26 Apr 2024 | 8.26 | 8.26 | 7.28 | 7.52 | 7.52 | 33,200 |
25 Apr 2024 | 7.34 | 8.20 | 7.34 | 8.02 | 8.02 | 18,600 |
24 Apr 2024 | 7.14 | 7.60 | 7.00 | 7.39 | 7.39 | 20,000 |
23 Apr 2024 | 7.05 | 7.30 | 6.74 | 7.16 | 7.16 | 145,100 |
22 Apr 2024 | 7.81 | 8.25 | 7.40 | 7.69 | 7.69 | 52,000 |
19 Apr 2024 | 7.65 | 7.75 | 7.35 | 7.70 | 7.70 | 20,600 |
18 Apr 2024 | 8.03 | 8.07 | 7.44 | 8.07 | 8.07 | 18,600 |
17 Apr 2024 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | 1,500 |
16 Apr 2024 | 7.78 | 7.80 | 7.48 | 7.75 | 7.75 | 16,500 |
15 Apr 2024 | 8.00 | 8.07 | 7.50 | 7.76 | 7.76 | 52,000 |
12 Apr 2024 | 7.55 | 8.45 | 7.34 | 7.50 | 7.50 | 34,400 |
11 Apr 2024 | 7.94 | 8.00 | 7.18 | 7.30 | 7.30 | 9,600 |
10 Apr 2024 | 7.61 | 7.81 | 7.61 | 7.65 | 7.65 | 2,300 |
09 Apr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 400 |
08 Apr 2024 | 8.33 | 8.33 | 8.01 | 8.01 | 8.01 | 2,300 |
05 Apr 2024 | 8.13 | 8.50 | 7.61 | 8.41 | 8.41 | 23,900 |
04 Apr 2024 | 8.16 | 8.16 | 7.89 | 7.99 | 7.99 | 6,300 |
03 Apr 2024 | 7.65 | 7.90 | 7.65 | 7.70 | 7.70 | 1,500 |
02 Apr 2024 | 8.00 | 8.01 | 7.61 | 7.94 | 7.94 | 14,700 |
01 Apr 2024 | 7.63 | 8.17 | 7.62 | 7.95 | 7.95 | 52,700 |
28 Mar 2024 | 7.52 | 8.45 | 7.52 | 7.63 | 7.63 | 27,600 |
27 Mar 2024 | 7.64 | 7.75 | 6.91 | 7.75 | 7.75 | 16,300 |
26 Mar 2024 | 7.43 | 7.48 | 7.04 | 7.39 | 7.39 | 39,400 |
25 Mar 2024 | 6.99 | 7.20 | 6.99 | 7.20 | 7.20 | 9,800 |
22 Mar 2024 | 7.51 | 7.51 | 6.83 | 7.18 | 7.18 | 47,300 |
21 Mar 2024 | 8.75 | 8.75 | 6.41 | 7.01 | 7.01 | 178,900 |
20 Mar 2024 | 8.85 | 9.61 | 8.85 | 9.30 | 9.30 | 42,300 |
19 Mar 2024 | 9.13 | 9.73 | 9.05 | 9.07 | 9.07 | 15,000 |
18 Mar 2024 | 8.25 | 9.49 | 8.25 | 9.01 | 9.01 | 35,400 |
15 Mar 2024 | 8.89 | 9.16 | 7.99 | 7.99 | 7.99 | 52,400 |
14 Mar 2024 | 8.56 | 9.35 | 8.26 | 8.79 | 8.79 | 29,400 |
13 Mar 2024 | 8.41 | 8.49 | 7.84 | 8.49 | 8.49 | 23,200 |
12 Mar 2024 | 8.60 | 9.47 | 8.41 | 8.41 | 8.41 | 14,600 |
11 Mar 2024 | 9.28 | 9.30 | 7.75 | 8.70 | 8.70 | 51,700 |
08 Mar 2024 | 10.23 | 10.35 | 9.21 | 9.47 | 9.47 | 17,300 |
07 Mar 2024 | 10.15 | 10.18 | 9.58 | 9.94 | 9.94 | 9,200 |
06 Mar 2024 | 9.88 | 10.04 | 9.50 | 10.04 | 10.04 | 11,000 |
05 Mar 2024 | 9.88 | 9.99 | 9.73 | 9.93 | 9.93 | 4,800 |
04 Mar 2024 | 9.58 | 10.16 | 9.58 | 10.00 | 10.00 | 6,900 |
01 Mar 2024 | 9.55 | 10.11 | 9.55 | 9.74 | 9.74 | 4,700 |
29 Feb 2024 | 9.69 | 9.91 | 9.54 | 9.54 | 9.54 | 9,100 |
28 Feb 2024 | 10.11 | 10.86 | 9.10 | 9.26 | 9.26 | 21,700 |
27 Feb 2024 | 10.51 | 10.61 | 9.72 | 9.88 | 9.88 | 22,400 |
26 Feb 2024 | 10.81 | 11.39 | 10.49 | 10.52 | 10.52 | 7,000 |
23 Feb 2024 | 10.35 | 10.71 | 10.22 | 10.71 | 10.71 | 5,400 |
22 Feb 2024 | 10.60 | 10.82 | 10.11 | 10.60 | 10.60 | 5,000 |
21 Feb 2024 | 10.39 | 10.48 | 10.06 | 10.42 | 10.42 | 10,000 |
20 Feb 2024 | 10.40 | 11.59 | 10.29 | 10.45 | 10.45 | 15,000 |
16 Feb 2024 | 10.91 | 12.27 | 9.30 | 10.00 | 10.00 | 42,500 |
15 Feb 2024 | 12.29 | 13.05 | 10.52 | 10.90 | 10.90 | 32,800 |
14 Feb 2024 | 12.05 | 13.63 | 11.56 | 11.70 | 11.70 | 41,100 |
13 Feb 2024 | 11.70 | 12.07 | 11.57 | 11.95 | 11.95 | 44,400 |
12 Feb 2024 | 10.19 | 13.24 | 9.95 | 11.90 | 11.90 | 120,900 |
09 Feb 2024 | 9.76 | 10.20 | 9.76 | 10.20 | 10.20 | 17,000 |
08 Feb 2024 | 10.01 | 10.20 | 9.73 | 9.85 | 9.85 | 22,900 |
07 Feb 2024 | 9.94 | 10.01 | 9.54 | 10.01 | 10.01 | 6,000 |
06 Feb 2024 | 10.10 | 10.14 | 9.57 | 9.92 | 9.92 | 12,400 |
05 Feb 2024 | 9.70 | 10.00 | 9.40 | 9.93 | 9.93 | 13,900 |
02 Feb 2024 | 9.49 | 9.60 | 9.36 | 9.60 | 9.60 | 12,600 |
01 Feb 2024 | 8.98 | 9.50 | 8.98 | 9.35 | 9.35 | 2,700 |
31 Jan 2024 | 9.20 | 9.55 | 9.20 | 9.21 | 9.21 | 8,500 |
30 Jan 2024 | 9.25 | 9.43 | 9.08 | 9.08 | 9.08 | 15,500 |
29 Jan 2024 | 9.33 | 9.76 | 9.20 | 9.46 | 9.46 | 8,100 |
26 Jan 2024 | 9.44 | 9.59 | 9.30 | 9.45 | 9.45 | 9,200 |
25 Jan 2024 | 9.06 | 9.48 | 9.00 | 9.20 | 9.20 | 31,900 |
24 Jan 2024 | 9.23 | 9.27 | 8.77 | 8.80 | 8.80 | 19,000 |
23 Jan 2024 | 9.27 | 10.00 | 9.16 | 9.16 | 9.16 | 1,600 |
22 Jan 2024 | 8.65 | 9.43 | 8.25 | 9.05 | 9.05 | 14,500 |
19 Jan 2024 | 8.91 | 8.95 | 8.41 | 8.41 | 8.41 | 6,000 |
18 Jan 2024 | 9.80 | 9.80 | 9.09 | 9.09 | 9.09 | 37,700 |
17 Jan 2024 | 9.57 | 9.80 | 9.45 | 9.78 | 9.78 | 10,000 |
16 Jan 2024 | 9.48 | 9.62 | 9.28 | 9.60 | 9.60 | 6,100 |
12 Jan 2024 | 9.78 | 9.78 | 9.14 | 9.59 | 9.59 | 12,900 |
11 Jan 2024 | 9.73 | 10.11 | 9.43 | 9.70 | 9.70 | 5,000 |
10 Jan 2024 | 9.11 | 9.82 | 9.11 | 9.56 | 9.56 | 7,200 |
09 Jan 2024 | 9.32 | 9.73 | 9.19 | 9.61 | 9.61 | 10,000 |
08 Jan 2024 | 9.77 | 10.18 | 9.30 | 9.32 | 9.32 | 6,200 |
05 Jan 2024 | 10.05 | 10.05 | 9.48 | 9.70 | 9.70 | 18,500 |
04 Jan 2024 | 9.75 | 10.16 | 9.14 | 10.16 | 10.16 | 18,300 |
03 Jan 2024 | 9.35 | 9.90 | 9.35 | 9.90 | 9.90 | 6,100 |
02 Jan 2024 | 9.32 | 9.94 | 9.00 | 9.54 | 9.54 | 5,100 |
29 Dec 2023 | 8.73 | 9.65 | 8.57 | 9.46 | 9.46 | 26,300 |
28 Dec 2023 | 8.54 | 9.25 | 7.87 | 8.79 | 8.79 | 48,800 |
27 Dec 2023 | 9.36 | 9.49 | 8.10 | 8.49 | 8.49 | 49,200 |
26 Dec 2023 | 9.98 | 10.66 | 9.53 | 9.59 | 9.59 | 64,400 |
22 Dec 2023 | 9.06 | 9.99 | 9.06 | 9.94 | 9.94 | 24,500 |
21 Dec 2023 | 9.40 | 9.50 | 9.13 | 9.25 | 9.25 | 20,500 |
20 Dec 2023 | 8.95 | 9.35 | 8.84 | 9.24 | 9.24 | 32,700 |
19 Dec 2023 | 9.03 | 9.41 | 8.78 | 8.78 | 8.78 | 17,700 |
18 Dec 2023 | 9.04 | 9.39 | 8.97 | 9.09 | 9.09 | 16,000 |
15 Dec 2023 | 9.30 | 9.30 | 8.99 | 8.99 | 8.99 | 9,900 |
14 Dec 2023 | 9.35 | 9.44 | 9.01 | 9.25 | 9.25 | 12,300 |
13 Dec 2023 | 9.42 | 9.45 | 8.57 | 9.11 | 9.11 | 19,200 |
12 Dec 2023 | 8.84 | 9.51 | 8.81 | 9.25 | 9.25 | 16,500 |
11 Dec 2023 | 8.28 | 8.98 | 7.46 | 8.62 | 8.62 | 14,400 |
08 Dec 2023 | 8.22 | 8.87 | 7.85 | 8.35 | 8.35 | 16,100 |
07 Dec 2023 | 8.68 | 8.68 | 8.11 | 8.31 | 8.31 | 4,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |