Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 8.66 | 9.03 | 8.61 | 9.02 | 9.02 | 416,800 |
30 Apr 2024 | 8.78 | 8.87 | 8.54 | 8.69 | 8.69 | 301,000 |
29 Apr 2024 | 8.85 | 9.00 | 8.76 | 8.82 | 8.82 | 720,900 |
26 Apr 2024 | 8.34 | 8.89 | 8.34 | 8.87 | 8.87 | 735,400 |
25 Apr 2024 | 8.30 | 8.36 | 8.15 | 8.36 | 8.36 | 260,200 |
24 Apr 2024 | 8.28 | 8.48 | 8.28 | 8.39 | 8.39 | 296,200 |
23 Apr 2024 | 8.06 | 8.39 | 8.05 | 8.32 | 8.32 | 504,900 |
22 Apr 2024 | 7.85 | 8.15 | 7.85 | 8.06 | 8.06 | 496,200 |
19 Apr 2024 | 7.86 | 7.97 | 7.81 | 7.85 | 7.85 | 302,600 |
18 Apr 2024 | 7.83 | 7.94 | 7.79 | 7.93 | 7.93 | 181,900 |
17 Apr 2024 | 7.68 | 7.80 | 7.64 | 7.78 | 7.78 | 357,100 |
16 Apr 2024 | 7.51 | 7.69 | 7.50 | 7.68 | 7.68 | 405,900 |
15 Apr 2024 | 7.64 | 7.64 | 7.45 | 7.54 | 7.54 | 291,000 |
12 Apr 2024 | 7.85 | 7.89 | 7.63 | 7.66 | 7.66 | 289,200 |
11 Apr 2024 | 7.48 | 8.02 | 7.40 | 7.86 | 7.86 | 1,975,400 |
10 Apr 2024 | 7.36 | 7.41 | 7.24 | 7.40 | 7.40 | 345,500 |
09 Apr 2024 | 7.36 | 7.51 | 7.36 | 7.41 | 7.41 | 226,100 |
08 Apr 2024 | 7.45 | 7.46 | 7.24 | 7.37 | 7.37 | 365,100 |
05 Apr 2024 | 7.35 | 7.55 | 7.33 | 7.46 | 7.46 | 555,900 |
04 Apr 2024 | 7.26 | 7.41 | 7.26 | 7.32 | 7.32 | 331,100 |
03 Apr 2024 | 7.21 | 7.33 | 7.18 | 7.29 | 7.29 | 314,100 |
02 Apr 2024 | 7.40 | 7.40 | 7.14 | 7.25 | 7.25 | 714,300 |
01 Apr 2024 | 7.40 | 7.51 | 7.40 | 7.43 | 7.43 | 260,900 |
28 Mar 2024 | 7.37 | 7.43 | 7.33 | 7.37 | 7.37 | 257,300 |
27 Mar 2024 | 7.42 | 7.45 | 7.36 | 7.37 | 7.37 | 368,700 |
26 Mar 2024 | 7.48 | 7.48 | 7.40 | 7.43 | 7.43 | 208,000 |
25 Mar 2024 | 7.46 | 7.52 | 7.44 | 7.49 | 7.49 | 220,700 |
22 Mar 2024 | 7.45 | 7.50 | 7.39 | 7.46 | 7.46 | 260,100 |
21 Mar 2024 | 7.51 | 7.56 | 7.47 | 7.50 | 7.50 | 349,500 |
20 Mar 2024 | 7.45 | 7.52 | 7.38 | 7.47 | 7.47 | 350,400 |
19 Mar 2024 | 7.51 | 7.56 | 7.46 | 7.48 | 7.48 | 181,100 |
18 Mar 2024 | 7.62 | 7.63 | 7.53 | 7.55 | 7.55 | 192,000 |
15 Mar 2024 | 7.67 | 7.75 | 7.62 | 7.64 | 7.64 | 190,300 |
14 Mar 2024 | 7.67 | 7.72 | 7.60 | 7.66 | 7.66 | 363,000 |
13 Mar 2024 | 7.59 | 7.76 | 7.56 | 7.70 | 7.70 | 279,800 |
12 Mar 2024 | 7.59 | 7.66 | 7.53 | 7.64 | 7.64 | 155,700 |
11 Mar 2024 | 7.65 | 7.69 | 7.58 | 7.64 | 7.64 | 261,300 |
08 Mar 2024 | 7.72 | 7.81 | 7.66 | 7.72 | 7.72 | 263,200 |
07 Mar 2024 | 7.80 | 7.82 | 7.74 | 7.77 | 7.77 | 149,300 |
06 Mar 2024 | 7.85 | 7.93 | 7.76 | 7.81 | 7.81 | 262,700 |
05 Mar 2024 | 7.89 | 7.91 | 7.73 | 7.79 | 7.79 | 371,500 |
04 Mar 2024 | 8.00 | 8.07 | 7.87 | 7.89 | 7.89 | 222,800 |
01 Mar 2024 | 7.85 | 8.06 | 7.85 | 8.03 | 8.03 | 247,800 |
29 Feb 2024 | 7.85 | 7.94 | 7.83 | 7.91 | 7.91 | 301,500 |
28 Feb 2024 | 7.95 | 7.95 | 7.86 | 7.88 | 7.88 | 268,000 |
27 Feb 2024 | 8.00 | 8.09 | 7.87 | 7.96 | 7.96 | 257,400 |
26 Feb 2024 | 8.00 | 8.06 | 7.99 | 8.02 | 8.02 | 114,500 |
23 Feb 2024 | 8.05 | 8.07 | 7.97 | 8.01 | 8.01 | 223,800 |
22 Feb 2024 | 8.16 | 8.23 | 8.06 | 8.07 | 8.07 | 465,200 |
21 Feb 2024 | 8.19 | 8.26 | 8.10 | 8.15 | 8.15 | 215,200 |
20 Feb 2024 | 8.15 | 8.21 | 8.02 | 8.20 | 8.20 | 345,500 |
16 Feb 2024 | 8.20 | 8.27 | 8.09 | 8.22 | 8.22 | 457,000 |
15 Feb 2024 | 8.00 | 8.20 | 7.98 | 8.16 | 8.16 | 481,900 |
14 Feb 2024 | 7.79 | 8.02 | 7.79 | 8.01 | 8.01 | 391,200 |
13 Feb 2024 | 7.75 | 7.85 | 7.66 | 7.78 | 7.78 | 372,100 |
12 Feb 2024 | 7.81 | 7.96 | 7.78 | 7.87 | 7.87 | 315,100 |
09 Feb 2024 | 7.72 | 7.99 | 7.40 | 7.90 | 7.90 | 702,200 |
08 Feb 2024 | 8.10 | 8.42 | 7.38 | 7.67 | 7.67 | 2,007,600 |
07 Feb 2024 | 8.16 | 8.24 | 8.08 | 8.23 | 8.23 | 219,200 |
06 Feb 2024 | 8.14 | 8.20 | 8.06 | 8.18 | 8.18 | 426,900 |
05 Feb 2024 | 8.18 | 8.18 | 8.09 | 8.12 | 8.12 | 205,000 |
02 Feb 2024 | 8.10 | 8.25 | 8.06 | 8.22 | 8.22 | 236,000 |
01 Feb 2024 | 8.21 | 8.25 | 8.03 | 8.13 | 8.13 | 456,700 |
31 Jan 2024 | 8.25 | 8.29 | 8.23 | 8.25 | 8.25 | 205,700 |
30 Jan 2024 | 8.28 | 8.30 | 8.24 | 8.28 | 8.28 | 153,400 |
29 Jan 2024 | 8.30 | 8.31 | 8.23 | 8.28 | 8.28 | 166,600 |
26 Jan 2024 | 8.19 | 8.36 | 8.19 | 8.31 | 8.31 | 295,700 |
25 Jan 2024 | 8.08 | 8.31 | 8.08 | 8.26 | 8.26 | 311,500 |
24 Jan 2024 | 8.14 | 8.19 | 8.06 | 8.06 | 8.06 | 183,100 |
23 Jan 2024 | 8.13 | 8.18 | 8.10 | 8.16 | 8.16 | 182,600 |
22 Jan 2024 | 8.11 | 8.11 | 8.05 | 8.09 | 8.09 | 144,400 |
19 Jan 2024 | 8.06 | 8.12 | 8.01 | 8.11 | 8.11 | 192,100 |
18 Jan 2024 | 8.14 | 8.23 | 8.06 | 8.06 | 8.06 | 231,300 |
17 Jan 2024 | 8.14 | 8.14 | 8.02 | 8.11 | 8.11 | 242,500 |
16 Jan 2024 | 8.37 | 8.37 | 8.10 | 8.14 | 8.14 | 263,900 |
15 Jan 2024 | 8.05 | 8.36 | 8.05 | 8.36 | 8.36 | 270,200 |
12 Jan 2024 | 8.15 | 8.20 | 7.98 | 8.12 | 8.12 | 416,000 |
11 Jan 2024 | 8.18 | 8.21 | 8.08 | 8.18 | 8.18 | 338,300 |
10 Jan 2024 | 8.21 | 8.27 | 8.16 | 8.20 | 8.20 | 147,500 |
09 Jan 2024 | 8.15 | 8.29 | 8.15 | 8.26 | 8.26 | 205,400 |
08 Jan 2024 | 8.24 | 8.24 | 8.14 | 8.20 | 8.20 | 205,000 |
05 Jan 2024 | 8.10 | 8.31 | 8.03 | 8.27 | 8.27 | 309,000 |
04 Jan 2024 | 8.14 | 8.15 | 8.04 | 8.11 | 8.11 | 237,500 |
03 Jan 2024 | 8.16 | 8.19 | 8.01 | 8.14 | 8.14 | 207,300 |
02 Jan 2024 | 8.26 | 8.37 | 8.19 | 8.20 | 8.20 | 165,100 |
29 Dec 2023 | 8.32 | 8.43 | 8.27 | 8.37 | 8.37 | 186,100 |
28 Dec 2023 | 8.34 | 8.49 | 8.34 | 8.38 | 8.38 | 103,100 |
27 Dec 2023 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | 206,000 |
22 Dec 2023 | 8.32 | 8.52 | 8.21 | 8.51 | 8.51 | 354,400 |
21 Dec 2023 | 8.18 | 8.38 | 8.12 | 8.32 | 8.32 | 473,200 |
20 Dec 2023 | 8.15 | 8.28 | 8.10 | 8.18 | 8.18 | 549,600 |
19 Dec 2023 | 8.17 | 8.29 | 8.15 | 8.15 | 8.15 | 242,800 |
18 Dec 2023 | 8.12 | 8.28 | 8.12 | 8.23 | 8.23 | 192,600 |
15 Dec 2023 | 8.28 | 8.28 | 8.11 | 8.15 | 8.15 | 248,100 |
14 Dec 2023 | 8.15 | 8.35 | 8.15 | 8.24 | 8.24 | 413,900 |
13 Dec 2023 | 7.95 | 8.22 | 7.95 | 8.18 | 8.18 | 502,500 |
12 Dec 2023 | 8.10 | 8.10 | 7.97 | 8.00 | 8.00 | 338,400 |
11 Dec 2023 | 8.20 | 8.20 | 8.06 | 8.13 | 8.13 | 190,100 |
08 Dec 2023 | 8.13 | 8.29 | 8.10 | 8.23 | 8.23 | 237,500 |
07 Dec 2023 | 8.10 | 8.19 | 8.05 | 8.16 | 8.16 | 280,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |