Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 8.52 | 8.78 | 8.52 | 8.69 | 8.69 | 30,459 |
08 May 2024 | 8.58 | 8.90 | 8.58 | 8.64 | 8.64 | 20,000 |
07 May 2024 | 8.76 | 8.95 | 8.56 | 8.56 | 8.56 | 19,700 |
06 May 2024 | 8.86 | 8.91 | 8.73 | 8.82 | 8.82 | 10,800 |
03 May 2024 | 8.66 | 9.14 | 8.66 | 8.91 | 8.91 | 28,000 |
02 May 2024 | 8.90 | 8.99 | 8.63 | 8.78 | 8.78 | 30,800 |
01 May 2024 | 8.59 | 8.95 | 8.58 | 8.75 | 8.75 | 27,600 |
30 Apr 2024 | 8.54 | 8.86 | 8.40 | 8.56 | 8.56 | 35,700 |
29 Apr 2024 | 8.50 | 8.67 | 8.45 | 8.49 | 8.49 | 13,100 |
26 Apr 2024 | 8.61 | 8.73 | 8.44 | 8.59 | 8.59 | 7,300 |
25 Apr 2024 | 8.70 | 8.75 | 8.53 | 8.59 | 8.59 | 21,200 |
24 Apr 2024 | 8.51 | 8.85 | 8.51 | 8.84 | 8.84 | 23,700 |
23 Apr 2024 | 8.50 | 8.92 | 8.44 | 8.54 | 8.54 | 27,700 |
22 Apr 2024 | 8.96 | 9.00 | 8.52 | 8.52 | 8.52 | 15,600 |
19 Apr 2024 | 8.52 | 9.07 | 8.52 | 9.00 | 9.00 | 33,400 |
18 Apr 2024 | 8.44 | 8.92 | 8.44 | 8.64 | 8.64 | 34,700 |
17 Apr 2024 | 8.61 | 8.94 | 8.30 | 8.48 | 8.48 | 31,200 |
16 Apr 2024 | 8.53 | 9.18 | 8.53 | 8.63 | 8.63 | 37,300 |
15 Apr 2024 | 9.10 | 9.10 | 8.54 | 8.83 | 8.83 | 27,900 |
12 Apr 2024 | 9.15 | 9.26 | 9.02 | 9.13 | 9.13 | 26,500 |
11 Apr 2024 | 8.79 | 9.32 | 8.60 | 9.24 | 9.24 | 53,700 |
10 Apr 2024 | 8.01 | 8.86 | 7.65 | 8.58 | 8.58 | 37,500 |
09 Apr 2024 | 7.98 | 8.48 | 7.85 | 8.28 | 8.28 | 34,500 |
08 Apr 2024 | 7.92 | 8.00 | 7.79 | 7.98 | 7.98 | 53,000 |
05 Apr 2024 | 7.79 | 7.95 | 7.79 | 7.91 | 7.91 | 14,800 |
04 Apr 2024 | 7.82 | 7.90 | 7.63 | 7.83 | 7.83 | 21,900 |
03 Apr 2024 | 7.68 | 8.42 | 7.67 | 7.67 | 7.67 | 42,200 |
02 Apr 2024 | 7.69 | 7.84 | 7.61 | 7.76 | 7.76 | 22,200 |
01 Apr 2024 | 7.63 | 7.85 | 7.54 | 7.61 | 7.61 | 27,400 |
28 Mar 2024 | 7.71 | 7.90 | 7.46 | 7.56 | 7.56 | 33,300 |
27 Mar 2024 | 7.37 | 7.89 | 7.37 | 7.89 | 7.89 | 23,600 |
26 Mar 2024 | 7.51 | 7.70 | 7.30 | 7.30 | 7.30 | 25,400 |
25 Mar 2024 | 7.51 | 7.99 | 7.51 | 7.54 | 7.54 | 20,700 |
22 Mar 2024 | 7.57 | 7.87 | 7.57 | 7.60 | 7.60 | 23,700 |
21 Mar 2024 | 8.15 | 8.15 | 7.54 | 7.67 | 7.67 | 29,100 |
20 Mar 2024 | 7.81 | 8.21 | 7.58 | 7.75 | 7.75 | 44,100 |
19 Mar 2024 | 7.96 | 8.11 | 7.57 | 7.77 | 7.77 | 22,500 |
18 Mar 2024 | 8.12 | 8.25 | 7.91 | 7.91 | 7.91 | 20,800 |
15 Mar 2024 | 8.00 | 8.40 | 8.00 | 8.07 | 8.07 | 86,100 |
14 Mar 2024 | 8.39 | 8.45 | 8.15 | 8.15 | 8.15 | 21,700 |
13 Mar 2024 | 8.25 | 8.49 | 8.25 | 8.35 | 8.35 | 20,200 |
12 Mar 2024 | 8.51 | 8.60 | 8.25 | 8.26 | 8.26 | 29,800 |
11 Mar 2024 | 8.58 | 8.58 | 8.30 | 8.36 | 8.36 | 14,300 |
08 Mar 2024 | 8.26 | 8.60 | 8.26 | 8.37 | 8.37 | 13,700 |
07 Mar 2024 | 8.44 | 8.66 | 8.26 | 8.44 | 8.44 | 12,500 |
06 Mar 2024 | 8.60 | 8.76 | 8.38 | 8.44 | 8.44 | 7,900 |
05 Mar 2024 | 8.57 | 8.77 | 8.41 | 8.45 | 8.45 | 18,300 |
04 Mar 2024 | 8.76 | 8.85 | 8.52 | 8.52 | 8.52 | 6,900 |
01 Mar 2024 | 8.60 | 8.77 | 8.35 | 8.61 | 8.61 | 6,400 |
29 Feb 2024 | 8.72 | 9.06 | 8.50 | 8.83 | 8.83 | 14,100 |
28 Feb 2024 | 8.60 | 8.66 | 8.44 | 8.53 | 8.53 | 9,200 |
27 Feb 2024 | 9.01 | 9.01 | 8.53 | 8.64 | 8.64 | 4,800 |
26 Feb 2024 | 8.99 | 9.18 | 8.66 | 8.96 | 8.96 | 3,500 |
23 Feb 2024 | 8.36 | 9.10 | 8.36 | 8.66 | 8.66 | 6,000 |
22 Feb 2024 | 8.98 | 8.98 | 8.67 | 8.79 | 8.79 | 13,900 |
21 Feb 2024 | 9.26 | 9.33 | 8.83 | 9.02 | 9.02 | 18,200 |
20 Feb 2024 | 9.25 | 9.45 | 9.25 | 9.26 | 9.26 | 15,600 |
16 Feb 2024 | 9.47 | 9.47 | 9.20 | 9.20 | 9.20 | 10,200 |
15 Feb 2024 | 9.09 | 9.50 | 9.09 | 9.48 | 9.48 | 17,500 |
14 Feb 2024 | 8.47 | 8.97 | 8.47 | 8.97 | 8.97 | 17,300 |
13 Feb 2024 | 8.51 | 8.63 | 8.40 | 8.45 | 8.45 | 23,000 |
12 Feb 2024 | 8.95 | 9.45 | 8.80 | 8.87 | 8.87 | 14,100 |
09 Feb 2024 | 8.75 | 9.13 | 8.75 | 8.94 | 8.94 | 10,700 |
08 Feb 2024 | 8.66 | 9.03 | 8.63 | 9.03 | 9.03 | 19,400 |
07 Feb 2024 | 8.30 | 8.99 | 8.16 | 8.67 | 8.67 | 31,400 |
06 Feb 2024 | 8.88 | 8.89 | 8.40 | 8.40 | 8.40 | 10,100 |
05 Feb 2024 | 8.65 | 8.81 | 8.63 | 8.70 | 8.70 | 9,900 |
02 Feb 2024 | 8.59 | 9.04 | 8.59 | 8.81 | 8.81 | 16,600 |
01 Feb 2024 | 9.33 | 9.33 | 8.90 | 8.97 | 8.97 | 6,800 |
31 Jan 2024 | 9.49 | 9.49 | 9.14 | 9.14 | 9.14 | 10,200 |
30 Jan 2024 | 9.22 | 9.49 | 9.07 | 9.45 | 9.45 | 19,700 |
29 Jan 2024 | 9.40 | 9.49 | 9.23 | 9.40 | 9.40 | 6,300 |
26 Jan 2024 | 9.33 | 9.50 | 9.08 | 9.11 | 9.11 | 19,100 |
25 Jan 2024 | 8.46 | 9.31 | 8.46 | 9.31 | 9.31 | 23,600 |
24 Jan 2024 | 8.32 | 8.38 | 8.26 | 8.32 | 8.32 | 26,500 |
23 Jan 2024 | 8.90 | 8.90 | 8.38 | 8.39 | 8.39 | 16,400 |
22 Jan 2024 | 8.51 | 8.92 | 8.44 | 8.78 | 8.78 | 17,300 |
19 Jan 2024 | 8.32 | 8.40 | 8.29 | 8.40 | 8.40 | 5,900 |
18 Jan 2024 | 8.24 | 8.29 | 8.24 | 8.29 | 8.29 | 4,200 |
17 Jan 2024 | 8.14 | 8.36 | 8.14 | 8.15 | 8.15 | 5,300 |
16 Jan 2024 | 8.26 | 8.39 | 8.23 | 8.23 | 8.23 | 15,300 |
12 Jan 2024 | 8.56 | 8.56 | 8.27 | 8.49 | 8.49 | 8,400 |
11 Jan 2024 | 8.47 | 8.61 | 8.38 | 8.44 | 8.44 | 13,300 |
10 Jan 2024 | 8.43 | 8.63 | 8.04 | 8.35 | 8.35 | 25,100 |
09 Jan 2024 | 8.36 | 8.72 | 8.35 | 8.42 | 8.42 | 25,300 |
08 Jan 2024 | 8.51 | 8.71 | 8.35 | 8.62 | 8.62 | 10,000 |
05 Jan 2024 | 8.51 | 8.62 | 8.40 | 8.57 | 8.57 | 37,700 |
04 Jan 2024 | 8.75 | 8.75 | 8.41 | 8.49 | 8.49 | 14,100 |
03 Jan 2024 | 9.09 | 9.17 | 8.71 | 8.71 | 8.71 | 23,000 |
02 Jan 2024 | 9.37 | 9.37 | 9.03 | 9.09 | 9.09 | 15,500 |
29 Dec 2023 | 10.03 | 10.03 | 9.26 | 9.37 | 9.37 | 40,900 |
28 Dec 2023 | 10.01 | 10.12 | 9.77 | 10.01 | 10.01 | 16,600 |
27 Dec 2023 | 10.01 | 10.15 | 9.86 | 10.06 | 10.06 | 7,400 |
26 Dec 2023 | 9.81 | 10.10 | 9.48 | 10.04 | 10.04 | 9,800 |
22 Dec 2023 | 10.00 | 10.02 | 9.66 | 9.81 | 9.81 | 31,000 |
21 Dec 2023 | 9.90 | 10.00 | 9.80 | 9.95 | 9.95 | 12,100 |
20 Dec 2023 | 9.81 | 9.99 | 9.79 | 9.88 | 9.88 | 21,100 |
19 Dec 2023 | 9.72 | 9.94 | 9.58 | 9.81 | 9.81 | 24,400 |
18 Dec 2023 | 9.33 | 9.80 | 9.30 | 9.55 | 9.55 | 16,500 |
15 Dec 2023 | 9.71 | 9.71 | 9.10 | 9.29 | 9.29 | 47,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |