Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.76 | 7.79 | 7.56 | 7.63 | 7.63 | 6,278 |
02 May 2024 | 7.58 | 8.05 | 7.58 | 7.87 | 7.87 | 13,000 |
01 May 2024 | 7.50 | 7.80 | 7.41 | 7.64 | 7.64 | 38,200 |
30 Apr 2024 | 7.60 | 7.76 | 7.50 | 7.51 | 7.51 | 25,600 |
29 Apr 2024 | 8.16 | 8.16 | 7.60 | 7.74 | 7.74 | 90,100 |
26 Apr 2024 | 8.27 | 8.40 | 8.22 | 8.28 | 8.28 | 9,500 |
25 Apr 2024 | 8.41 | 8.46 | 8.05 | 8.21 | 8.21 | 23,200 |
24 Apr 2024 | 8.75 | 8.86 | 8.33 | 8.47 | 8.47 | 11,200 |
23 Apr 2024 | 8.40 | 8.49 | 8.34 | 8.35 | 8.35 | 15,200 |
22 Apr 2024 | 8.50 | 8.64 | 8.24 | 8.25 | 8.25 | 22,200 |
19 Apr 2024 | 8.44 | 8.75 | 8.35 | 8.44 | 8.44 | 76,100 |
18 Apr 2024 | 8.30 | 8.53 | 8.22 | 8.50 | 8.50 | 22,300 |
17 Apr 2024 | 8.08 | 8.40 | 8.08 | 8.26 | 8.26 | 16,700 |
16 Apr 2024 | 8.07 | 8.30 | 7.99 | 8.23 | 8.23 | 22,900 |
15 Apr 2024 | 8.09 | 8.27 | 7.95 | 8.27 | 8.27 | 31,600 |
12 Apr 2024 | 8.15 | 8.32 | 8.07 | 8.13 | 8.13 | 30,000 |
11 Apr 2024 | 8.34 | 8.41 | 8.06 | 8.28 | 8.28 | 17,800 |
10 Apr 2024 | 8.39 | 8.46 | 8.22 | 8.41 | 8.41 | 20,700 |
09 Apr 2024 | 8.52 | 8.59 | 8.39 | 8.55 | 8.55 | 34,300 |
08 Apr 2024 | 8.70 | 8.95 | 8.49 | 8.62 | 8.62 | 34,000 |
05 Apr 2024 | 8.85 | 8.97 | 8.69 | 8.84 | 8.84 | 26,500 |
04 Apr 2024 | 9.34 | 9.34 | 8.76 | 8.85 | 8.85 | 39,300 |
03 Apr 2024 | 8.90 | 9.45 | 8.84 | 9.16 | 9.16 | 180,900 |
02 Apr 2024 | 8.89 | 8.90 | 8.55 | 8.90 | 8.90 | 58,100 |
01 Apr 2024 | 8.22 | 9.00 | 8.22 | 8.85 | 8.85 | 152,600 |
28 Mar 2024 | 8.64 | 8.65 | 8.12 | 8.29 | 8.29 | 81,300 |
27 Mar 2024 | 7.63 | 8.35 | 7.63 | 8.31 | 8.31 | 485,200 |
26 Mar 2024 | 7.20 | 7.49 | 6.96 | 7.20 | 7.20 | 133,000 |
25 Mar 2024 | 7.10 | 7.10 | 6.76 | 7.05 | 7.05 | 78,900 |
22 Mar 2024 | 6.94 | 7.17 | 6.91 | 7.11 | 7.11 | 24,500 |
21 Mar 2024 | 6.75 | 7.10 | 6.74 | 6.94 | 6.94 | 42,300 |
20 Mar 2024 | 6.71 | 6.78 | 6.65 | 6.76 | 6.76 | 15,000 |
19 Mar 2024 | 6.86 | 6.90 | 6.70 | 6.73 | 6.73 | 49,400 |
18 Mar 2024 | 6.71 | 6.91 | 6.71 | 6.87 | 6.87 | 9,400 |
15 Mar 2024 | 7.05 | 7.05 | 6.66 | 6.71 | 6.71 | 24,900 |
14 Mar 2024 | 6.91 | 7.00 | 6.83 | 6.90 | 6.90 | 7,300 |
13 Mar 2024 | 6.91 | 7.15 | 6.91 | 7.00 | 7.00 | 14,800 |
12 Mar 2024 | 7.15 | 7.15 | 6.94 | 6.94 | 6.94 | 14,100 |
11 Mar 2024 | 7.05 | 7.21 | 7.05 | 7.16 | 7.16 | 11,000 |
08 Mar 2024 | 7.24 | 7.25 | 7.09 | 7.15 | 7.15 | 5,300 |
07 Mar 2024 | 7.14 | 7.24 | 6.92 | 7.24 | 7.24 | 7,800 |
06 Mar 2024 | 7.25 | 7.25 | 7.07 | 7.10 | 7.10 | 8,200 |
05 Mar 2024 | 7.25 | 7.25 | 7.05 | 7.20 | 7.20 | 20,500 |
04 Mar 2024 | 7.52 | 7.56 | 7.24 | 7.25 | 7.25 | 9,200 |
01 Mar 2024 | 7.29 | 7.60 | 7.29 | 7.57 | 7.57 | 30,700 |
29 Feb 2024 | 7.19 | 7.21 | 7.03 | 7.15 | 7.15 | 17,900 |
28 Feb 2024 | 7.17 | 7.33 | 7.17 | 7.29 | 7.29 | 8,800 |
27 Feb 2024 | 7.59 | 7.59 | 7.19 | 7.21 | 7.21 | 15,200 |
26 Feb 2024 | 7.26 | 7.69 | 7.26 | 7.51 | 7.51 | 28,500 |
23 Feb 2024 | 7.16 | 7.40 | 7.16 | 7.31 | 7.31 | 6,500 |
22 Feb 2024 | 7.25 | 7.25 | 7.13 | 7.24 | 7.24 | 6,100 |
21 Feb 2024 | 7.13 | 7.28 | 7.00 | 7.25 | 7.25 | 21,600 |
20 Feb 2024 | 7.27 | 7.30 | 7.10 | 7.15 | 7.15 | 12,300 |
16 Feb 2024 | 7.17 | 7.36 | 7.17 | 7.32 | 7.32 | 13,900 |
15 Feb 2024 | 7.36 | 7.36 | 7.14 | 7.15 | 7.15 | 6,300 |
14 Feb 2024 | 7.42 | 7.69 | 7.33 | 7.33 | 7.33 | 10,600 |
13 Feb 2024 | 7.62 | 7.75 | 7.56 | 7.59 | 7.59 | 20,700 |
12 Feb 2024 | 7.35 | 7.68 | 7.35 | 7.62 | 7.62 | 10,800 |
09 Feb 2024 | 7.30 | 7.60 | 7.11 | 7.52 | 7.52 | 31,100 |
08 Feb 2024 | 7.19 | 7.19 | 7.07 | 7.09 | 7.09 | 3,900 |
07 Feb 2024 | 7.08 | 7.20 | 7.08 | 7.20 | 7.20 | 7,500 |
06 Feb 2024 | 7.16 | 7.30 | 7.16 | 7.20 | 7.20 | 14,800 |
05 Feb 2024 | 7.25 | 7.25 | 7.16 | 7.16 | 7.16 | 18,800 |
02 Feb 2024 | 7.50 | 7.50 | 7.26 | 7.26 | 7.26 | 7,100 |
01 Feb 2024 | 7.48 | 7.48 | 7.15 | 7.29 | 7.29 | 10,400 |
31 Jan 2024 | 7.51 | 7.73 | 7.40 | 7.50 | 7.50 | 25,500 |
30 Jan 2024 | 7.49 | 7.73 | 7.18 | 7.60 | 7.60 | 23,400 |
29 Jan 2024 | 7.07 | 7.50 | 6.94 | 7.45 | 7.45 | 82,200 |
26 Jan 2024 | 6.60 | 7.07 | 6.56 | 7.07 | 7.07 | 36,600 |
25 Jan 2024 | 5.89 | 6.78 | 5.89 | 6.60 | 6.60 | 58,000 |
24 Jan 2024 | 6.16 | 6.16 | 5.89 | 5.99 | 5.99 | 78,500 |
23 Jan 2024 | 6.11 | 6.16 | 5.95 | 5.99 | 5.99 | 33,800 |
22 Jan 2024 | 6.37 | 6.37 | 6.07 | 6.13 | 6.13 | 9,000 |
19 Jan 2024 | 6.51 | 6.54 | 6.02 | 6.14 | 6.14 | 76,700 |
18 Jan 2024 | 6.59 | 6.68 | 6.50 | 6.62 | 6.62 | 9,400 |
17 Jan 2024 | 6.54 | 6.70 | 6.54 | 6.61 | 6.61 | 9,000 |
16 Jan 2024 | 6.81 | 6.86 | 6.50 | 6.74 | 6.74 | 19,000 |
15 Jan 2024 | 6.80 | 6.86 | 6.80 | 6.82 | 6.82 | 1,800 |
12 Jan 2024 | 6.90 | 6.95 | 6.80 | 6.85 | 6.85 | 16,300 |
11 Jan 2024 | 6.85 | 6.92 | 6.85 | 6.90 | 6.90 | 6,000 |
10 Jan 2024 | 6.85 | 6.95 | 6.85 | 6.85 | 6.85 | 4,000 |
09 Jan 2024 | 6.78 | 6.95 | 6.78 | 6.85 | 6.85 | 25,300 |
08 Jan 2024 | 6.76 | 6.95 | 6.76 | 6.95 | 6.95 | 7,400 |
05 Jan 2024 | 6.90 | 6.91 | 6.85 | 6.91 | 6.91 | 4,000 |
04 Jan 2024 | 6.92 | 7.03 | 6.80 | 7.00 | 7.00 | 11,100 |
03 Jan 2024 | 6.83 | 6.97 | 6.74 | 6.96 | 6.96 | 3,000 |
02 Jan 2024 | 6.76 | 6.96 | 6.69 | 6.96 | 6.96 | 7,900 |
29 Dec 2023 | 6.81 | 6.81 | 6.70 | 6.78 | 6.78 | 11,900 |
28 Dec 2023 | 7.00 | 7.00 | 6.78 | 6.86 | 6.86 | 7,500 |
27 Dec 2023 | 6.88 | 6.90 | 6.80 | 6.90 | 6.90 | 700 |
22 Dec 2023 | 6.94 | 7.05 | 6.87 | 6.88 | 6.88 | 10,700 |
21 Dec 2023 | 6.82 | 6.97 | 6.75 | 6.86 | 6.86 | 17,100 |
20 Dec 2023 | 6.76 | 6.92 | 6.72 | 6.82 | 6.82 | 6,900 |
19 Dec 2023 | 6.85 | 6.89 | 6.72 | 6.75 | 6.75 | 8,000 |
18 Dec 2023 | 6.84 | 6.90 | 6.77 | 6.77 | 6.77 | 6,300 |
15 Dec 2023 | 6.90 | 6.95 | 6.77 | 6.80 | 6.80 | 9,300 |
14 Dec 2023 | 6.74 | 7.08 | 6.69 | 6.93 | 6.93 | 34,300 |
13 Dec 2023 | 6.72 | 6.72 | 6.59 | 6.61 | 6.61 | 24,500 |
12 Dec 2023 | 6.95 | 6.95 | 6.71 | 6.74 | 6.74 | 9,800 |
11 Dec 2023 | 7.32 | 7.42 | 6.95 | 6.99 | 6.99 | 43,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |