Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.70 | 9.85 | 9.53 | 9.77 | 9.77 | 209,390 |
02 May 2024 | 9.47 | 9.59 | 9.42 | 9.50 | 9.50 | 101,900 |
01 May 2024 | 9.54 | 9.58 | 9.28 | 9.46 | 9.46 | 121,800 |
30 Apr 2024 | 9.36 | 9.70 | 9.36 | 9.54 | 9.54 | 243,800 |
29 Apr 2024 | 9.22 | 9.51 | 9.16 | 9.41 | 9.41 | 151,200 |
26 Apr 2024 | 9.23 | 9.36 | 9.16 | 9.23 | 9.23 | 126,400 |
25 Apr 2024 | 9.06 | 9.22 | 8.96 | 9.18 | 9.18 | 78,300 |
24 Apr 2024 | 9.43 | 9.55 | 9.10 | 9.14 | 9.14 | 81,100 |
23 Apr 2024 | 9.61 | 9.74 | 9.37 | 9.51 | 9.51 | 228,700 |
22 Apr 2024 | 9.16 | 9.71 | 9.10 | 9.61 | 9.61 | 220,000 |
19 Apr 2024 | 8.78 | 9.18 | 8.76 | 9.17 | 9.17 | 158,800 |
18 Apr 2024 | 8.75 | 8.89 | 8.72 | 8.78 | 8.78 | 96,500 |
17 Apr 2024 | 8.78 | 8.92 | 8.55 | 8.73 | 8.73 | 159,000 |
16 Apr 2024 | 8.91 | 8.91 | 8.62 | 8.77 | 8.77 | 217,600 |
15 Apr 2024 | 9.45 | 9.47 | 8.92 | 8.96 | 8.96 | 212,900 |
12 Apr 2024 | 9.68 | 9.72 | 9.31 | 9.35 | 9.35 | 214,000 |
11 Apr 2024 | 9.59 | 9.74 | 9.41 | 9.65 | 9.65 | 96,800 |
10 Apr 2024 | 9.62 | 9.62 | 9.23 | 9.58 | 9.58 | 200,000 |
09 Apr 2024 | 9.70 | 10.13 | 9.68 | 9.77 | 9.77 | 307,600 |
08 Apr 2024 | 9.89 | 9.99 | 9.63 | 9.69 | 9.69 | 450,800 |
05 Apr 2024 | 9.09 | 9.62 | 9.07 | 9.60 | 9.60 | 234,100 |
04 Apr 2024 | 9.18 | 9.36 | 9.00 | 9.23 | 9.23 | 179,600 |
03 Apr 2024 | 8.88 | 9.15 | 8.78 | 9.08 | 9.08 | 153,300 |
02 Apr 2024 | 9.01 | 9.01 | 8.71 | 8.83 | 8.83 | 113,300 |
01 Apr 2024 | 8.89 | 9.03 | 8.82 | 8.97 | 8.97 | 116,200 |
28 Mar 2024 | 8.63 | 8.95 | 8.62 | 8.93 | 8.93 | 187,200 |
27 Mar 2024 | 8.63 | 8.63 | 8.46 | 8.56 | 8.56 | 67,100 |
26 Mar 2024 | 8.68 | 8.80 | 8.50 | 8.60 | 8.60 | 135,600 |
25 Mar 2024 | 8.85 | 8.96 | 8.70 | 8.75 | 8.75 | 176,900 |
22 Mar 2024 | 8.73 | 8.86 | 8.59 | 8.79 | 8.79 | 149,000 |
21 Mar 2024 | 8.53 | 8.79 | 8.36 | 8.74 | 8.74 | 255,900 |
20 Mar 2024 | 8.15 | 8.45 | 8.11 | 8.44 | 8.44 | 267,600 |
19 Mar 2024 | 8.25 | 8.45 | 8.08 | 8.10 | 8.10 | 208,200 |
18 Mar 2024 | 8.00 | 8.46 | 7.98 | 8.35 | 8.35 | 282,100 |
15 Mar 2024 | 7.93 | 8.16 | 7.87 | 7.98 | 7.98 | 57,200 |
14 Mar 2024 | 8.12 | 8.13 | 7.90 | 7.91 | 7.91 | 105,700 |
13 Mar 2024 | 7.98 | 8.34 | 7.98 | 8.12 | 8.12 | 308,300 |
12 Mar 2024 | 7.95 | 7.99 | 7.82 | 7.98 | 7.98 | 125,700 |
11 Mar 2024 | 7.90 | 7.97 | 7.74 | 7.87 | 7.87 | 187,500 |
08 Mar 2024 | 7.99 | 8.04 | 7.85 | 8.01 | 8.01 | 131,100 |
07 Mar 2024 | 7.99 | 8.10 | 7.85 | 7.92 | 7.92 | 157,600 |
06 Mar 2024 | 7.80 | 8.13 | 7.76 | 8.10 | 8.10 | 261,300 |
05 Mar 2024 | 7.91 | 7.91 | 7.67 | 7.72 | 7.72 | 112,700 |
04 Mar 2024 | 8.20 | 8.32 | 7.72 | 7.73 | 7.73 | 261,000 |
01 Mar 2024 | 7.80 | 8.16 | 7.72 | 7.85 | 7.85 | 163,500 |
29 Feb 2024 | 7.87 | 7.95 | 7.72 | 7.83 | 7.83 | 156,200 |
28 Feb 2024 | 8.01 | 8.06 | 7.76 | 7.77 | 7.77 | 187,500 |
27 Feb 2024 | 8.45 | 8.45 | 7.97 | 8.06 | 8.06 | 150,000 |
26 Feb 2024 | 8.16 | 8.37 | 8.01 | 8.28 | 8.28 | 243,800 |
23 Feb 2024 | 8.34 | 8.42 | 8.12 | 8.21 | 8.21 | 177,000 |
22 Feb 2024 | 8.28 | 8.60 | 8.17 | 8.34 | 8.34 | 170,500 |
21 Feb 2024 | 8.40 | 8.47 | 8.24 | 8.27 | 8.27 | 147,100 |
20 Feb 2024 | 8.32 | 8.57 | 8.22 | 8.40 | 8.40 | 278,500 |
16 Feb 2024 | 8.76 | 8.87 | 8.36 | 8.39 | 8.39 | 175,500 |
15 Feb 2024 | 8.29 | 8.54 | 8.15 | 8.42 | 8.42 | 222,000 |
14 Feb 2024 | 7.92 | 8.25 | 7.92 | 8.17 | 8.17 | 197,200 |
13 Feb 2024 | 8.12 | 8.13 | 7.92 | 7.99 | 7.99 | 150,800 |
12 Feb 2024 | 8.20 | 8.42 | 8.20 | 8.20 | 8.20 | 107,800 |
09 Feb 2024 | 8.10 | 8.45 | 8.07 | 8.20 | 8.20 | 252,800 |
08 Feb 2024 | 8.49 | 8.62 | 8.02 | 8.06 | 8.06 | 246,600 |
07 Feb 2024 | 8.50 | 8.61 | 8.20 | 8.51 | 8.51 | 353,800 |
06 Feb 2024 | 8.89 | 8.99 | 8.77 | 8.83 | 8.83 | 224,400 |
05 Feb 2024 | 9.36 | 9.39 | 8.67 | 8.89 | 8.89 | 333,100 |
02 Feb 2024 | 9.39 | 9.48 | 9.28 | 9.36 | 9.36 | 100,800 |
01 Feb 2024 | 9.14 | 9.44 | 9.10 | 9.36 | 9.36 | 146,800 |
31 Jan 2024 | 9.26 | 9.33 | 9.02 | 9.14 | 9.14 | 152,100 |
30 Jan 2024 | 9.00 | 9.17 | 8.85 | 9.09 | 9.09 | 118,500 |
29 Jan 2024 | 9.44 | 9.50 | 9.09 | 9.13 | 9.13 | 151,000 |
26 Jan 2024 | 9.50 | 9.50 | 9.26 | 9.35 | 9.35 | 163,400 |
25 Jan 2024 | 9.17 | 9.50 | 9.17 | 9.44 | 9.44 | 268,000 |
24 Jan 2024 | 9.29 | 9.40 | 9.10 | 9.16 | 9.16 | 182,700 |
23 Jan 2024 | 9.31 | 9.42 | 9.11 | 9.18 | 9.18 | 150,300 |
22 Jan 2024 | 8.96 | 9.36 | 8.93 | 9.28 | 9.28 | 317,600 |
19 Jan 2024 | 8.92 | 9.05 | 8.69 | 8.97 | 8.97 | 186,600 |
18 Jan 2024 | 8.83 | 8.97 | 8.64 | 8.85 | 8.85 | 99,200 |
17 Jan 2024 | 8.79 | 9.15 | 8.50 | 8.88 | 8.88 | 169,700 |
16 Jan 2024 | 9.00 | 9.07 | 8.81 | 8.87 | 8.87 | 212,800 |
12 Jan 2024 | 9.02 | 9.15 | 8.93 | 8.97 | 8.97 | 129,600 |
11 Jan 2024 | 9.06 | 9.23 | 8.80 | 8.86 | 8.86 | 207,400 |
10 Jan 2024 | 8.78 | 9.02 | 8.54 | 8.96 | 8.96 | 218,900 |
09 Jan 2024 | 9.19 | 9.19 | 8.60 | 8.63 | 8.63 | 197,800 |
08 Jan 2024 | 9.19 | 9.19 | 8.93 | 9.09 | 9.09 | 164,900 |
05 Jan 2024 | 8.87 | 9.20 | 8.70 | 9.01 | 9.01 | 292,900 |
04 Jan 2024 | 9.13 | 9.13 | 8.93 | 8.95 | 8.95 | 161,800 |
03 Jan 2024 | 9.08 | 9.31 | 9.03 | 9.09 | 9.09 | 211,400 |
02 Jan 2024 | 9.46 | 9.47 | 9.14 | 9.20 | 9.20 | 196,000 |
29 Dec 2023 | 9.50 | 9.52 | 9.31 | 9.48 | 9.48 | 213,000 |
28 Dec 2023 | 9.40 | 9.50 | 9.21 | 9.40 | 9.40 | 277,700 |
27 Dec 2023 | 9.62 | 9.78 | 9.40 | 9.47 | 9.47 | 211,100 |
26 Dec 2023 | 9.71 | 9.81 | 9.60 | 9.65 | 9.65 | 176,200 |
22 Dec 2023 | 9.45 | 9.75 | 9.25 | 9.60 | 9.60 | 225,500 |
21 Dec 2023 | 9.62 | 9.87 | 9.24 | 9.34 | 9.34 | 317,000 |
20 Dec 2023 | 9.65 | 9.81 | 9.48 | 9.48 | 9.48 | 291,300 |
19 Dec 2023 | 9.90 | 9.90 | 9.48 | 9.68 | 9.68 | 279,400 |
18 Dec 2023 | 9.90 | 10.02 | 9.77 | 9.91 | 9.91 | 259,800 |
15 Dec 2023 | 9.84 | 9.99 | 9.45 | 9.80 | 9.80 | 435,900 |
14 Dec 2023 | 10.00 | 10.04 | 9.65 | 9.86 | 9.86 | 441,300 |
13 Dec 2023 | 9.91 | 9.94 | 9.25 | 9.87 | 9.87 | 417,400 |
12 Dec 2023 | 9.00 | 9.89 | 9.00 | 9.81 | 9.81 | 614,500 |
11 Dec 2023 | 9.30 | 9.34 | 8.97 | 9.08 | 9.08 | 452,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |