Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 6.90 | 7.00 | 6.86 | 6.93 | 6.93 | 264,600 |
01 May 2024 | 6.65 | 7.00 | 6.65 | 6.84 | 6.84 | 395,100 |
30 Apr 2024 | 7.09 | 7.09 | 6.55 | 6.60 | 6.60 | 868,000 |
29 Apr 2024 | 7.22 | 7.22 | 7.04 | 7.10 | 7.10 | 516,000 |
26 Apr 2024 | 7.24 | 7.26 | 7.11 | 7.14 | 7.14 | 217,200 |
25 Apr 2024 | 7.33 | 7.43 | 7.13 | 7.19 | 7.19 | 290,500 |
24 Apr 2024 | 7.57 | 7.61 | 7.37 | 7.44 | 7.44 | 231,000 |
23 Apr 2024 | 7.45 | 7.69 | 7.42 | 7.63 | 7.63 | 348,800 |
22 Apr 2024 | 7.49 | 7.58 | 7.36 | 7.39 | 7.39 | 200,600 |
19 Apr 2024 | 7.35 | 7.46 | 7.32 | 7.45 | 7.45 | 275,200 |
18 Apr 2024 | 7.48 | 7.49 | 7.31 | 7.38 | 7.38 | 329,000 |
17 Apr 2024 | 7.60 | 7.73 | 7.35 | 7.44 | 7.44 | 362,400 |
16 Apr 2024 | 7.71 | 7.71 | 7.54 | 7.56 | 7.56 | 241,100 |
15 Apr 2024 | 8.01 | 8.02 | 7.70 | 7.73 | 7.73 | 188,900 |
12 Apr 2024 | 8.05 | 8.21 | 7.84 | 7.95 | 7.95 | 192,700 |
11 Apr 2024 | 8.08 | 8.14 | 8.00 | 8.08 | 8.08 | 344,400 |
10 Apr 2024 | 8.12 | 8.21 | 7.94 | 8.08 | 8.08 | 348,300 |
09 Apr 2024 | 8.29 | 8.35 | 8.16 | 8.32 | 8.32 | 173,000 |
08 Apr 2024 | 8.33 | 8.40 | 8.22 | 8.30 | 8.30 | 151,700 |
05 Apr 2024 | 8.41 | 8.48 | 8.26 | 8.30 | 8.30 | 246,400 |
04 Apr 2024 | 8.75 | 8.78 | 8.43 | 8.46 | 8.46 | 224,700 |
03 Apr 2024 | 8.42 | 8.82 | 8.41 | 8.62 | 8.62 | 231,400 |
02 Apr 2024 | 8.52 | 8.56 | 8.40 | 8.49 | 8.49 | 210,700 |
01 Apr 2024 | 8.76 | 8.89 | 8.54 | 8.54 | 8.54 | 236,600 |
28 Mar 2024 | 8.76 | 8.88 | 8.70 | 8.75 | 8.75 | 378,400 |
27 Mar 2024 | 8.57 | 8.73 | 8.50 | 8.71 | 8.71 | 308,000 |
26 Mar 2024 | 8.56 | 8.62 | 8.42 | 8.47 | 8.47 | 246,100 |
25 Mar 2024 | 8.55 | 8.71 | 8.45 | 8.47 | 8.47 | 226,000 |
22 Mar 2024 | 8.60 | 8.63 | 8.31 | 8.47 | 8.47 | 410,100 |
21 Mar 2024 | 8.65 | 8.80 | 8.53 | 8.54 | 8.54 | 292,000 |
20 Mar 2024 | 8.61 | 8.74 | 8.41 | 8.69 | 8.69 | 340,900 |
19 Mar 2024 | 8.45 | 8.67 | 8.41 | 8.64 | 8.64 | 280,700 |
18 Mar 2024 | 8.63 | 8.81 | 8.45 | 8.46 | 8.46 | 352,700 |
15 Mar 2024 | 8.52 | 8.67 | 8.40 | 8.62 | 8.62 | 1,447,300 |
14 Mar 2024 | 8.60 | 8.68 | 8.32 | 8.63 | 8.63 | 456,800 |
13 Mar 2024 | 8.49 | 8.78 | 8.46 | 8.67 | 8.67 | 311,000 |
12 Mar 2024 | 8.47 | 8.55 | 8.32 | 8.51 | 8.51 | 306,800 |
11 Mar 2024 | 8.79 | 8.79 | 8.49 | 8.50 | 8.50 | 257,000 |
08 Mar 2024 | 8.93 | 8.96 | 8.66 | 8.83 | 8.83 | 374,400 |
07 Mar 2024 | 9.05 | 9.06 | 8.76 | 8.84 | 8.84 | 294,300 |
06 Mar 2024 | 8.77 | 9.29 | 8.68 | 9.01 | 9.01 | 567,500 |
05 Mar 2024 | 8.88 | 8.95 | 8.65 | 8.70 | 8.70 | 353,400 |
04 Mar 2024 | 9.17 | 9.22 | 8.96 | 9.00 | 9.00 | 348,900 |
01 Mar 2024 | 8.85 | 9.19 | 8.67 | 9.15 | 9.15 | 592,100 |
29 Feb 2024 | 8.77 | 8.99 | 8.64 | 8.94 | 8.94 | 400,200 |
28 Feb 2024 | 8.47 | 8.84 | 8.45 | 8.60 | 8.60 | 467,400 |
27 Feb 2024 | 8.62 | 8.76 | 8.50 | 8.52 | 8.52 | 294,000 |
26 Feb 2024 | 8.41 | 8.56 | 8.34 | 8.52 | 8.52 | 411,100 |
23 Feb 2024 | 8.56 | 8.74 | 8.41 | 8.46 | 8.46 | 345,100 |
22 Feb 2024 | 8.54 | 8.77 | 8.52 | 8.56 | 8.56 | 436,000 |
21 Feb 2024 | 8.51 | 8.66 | 8.36 | 8.56 | 8.56 | 412,400 |
20 Feb 2024 | 9.10 | 9.14 | 8.53 | 8.54 | 8.54 | 588,400 |
16 Feb 2024 | 9.47 | 9.56 | 9.24 | 9.24 | 9.24 | 501,500 |
15 Feb 2024 | 9.71 | 9.78 | 9.34 | 9.55 | 9.55 | 1,212,300 |
14 Feb 2024 | 9.09 | 9.63 | 8.92 | 9.52 | 9.52 | 1,467,400 |
13 Feb 2024 | 8.41 | 8.48 | 7.96 | 8.08 | 8.08 | 574,500 |
12 Feb 2024 | 8.10 | 8.72 | 8.07 | 8.65 | 8.65 | 509,000 |
09 Feb 2024 | 7.95 | 8.09 | 7.89 | 8.07 | 8.07 | 318,400 |
08 Feb 2024 | 7.70 | 7.95 | 7.66 | 7.95 | 7.95 | 205,800 |
07 Feb 2024 | 7.82 | 7.87 | 7.61 | 7.67 | 7.67 | 271,200 |
06 Feb 2024 | 7.64 | 7.82 | 7.64 | 7.82 | 7.82 | 221,800 |
05 Feb 2024 | 7.64 | 7.75 | 7.44 | 7.67 | 7.67 | 268,500 |
02 Feb 2024 | 7.71 | 7.79 | 7.57 | 7.68 | 7.68 | 234,400 |
01 Feb 2024 | 7.65 | 7.88 | 7.65 | 7.82 | 7.82 | 312,800 |
31 Jan 2024 | 8.03 | 8.06 | 7.64 | 7.64 | 7.64 | 322,300 |
30 Jan 2024 | 7.88 | 8.05 | 7.82 | 8.03 | 8.03 | 235,900 |
29 Jan 2024 | 7.74 | 7.89 | 7.69 | 7.87 | 7.87 | 340,700 |
26 Jan 2024 | 7.96 | 7.96 | 7.75 | 7.78 | 7.78 | 195,900 |
25 Jan 2024 | 7.74 | 7.94 | 7.69 | 7.89 | 7.89 | 299,400 |
24 Jan 2024 | 7.59 | 7.70 | 7.52 | 7.61 | 7.61 | 259,700 |
23 Jan 2024 | 7.57 | 7.67 | 7.41 | 7.49 | 7.49 | 337,400 |
22 Jan 2024 | 7.33 | 7.55 | 7.33 | 7.53 | 7.53 | 216,500 |
19 Jan 2024 | 7.17 | 7.27 | 7.01 | 7.26 | 7.26 | 282,600 |
18 Jan 2024 | 7.27 | 7.27 | 7.10 | 7.12 | 7.12 | 293,000 |
17 Jan 2024 | 7.35 | 7.39 | 7.22 | 7.26 | 7.26 | 275,200 |
16 Jan 2024 | 7.47 | 7.49 | 7.36 | 7.46 | 7.46 | 265,300 |
12 Jan 2024 | 7.57 | 7.60 | 7.45 | 7.48 | 7.48 | 229,100 |
11 Jan 2024 | 7.52 | 7.52 | 7.40 | 7.45 | 7.45 | 244,700 |
10 Jan 2024 | 7.54 | 7.57 | 7.47 | 7.55 | 7.55 | 362,400 |
09 Jan 2024 | 7.71 | 7.71 | 7.54 | 7.58 | 7.58 | 245,600 |
08 Jan 2024 | 7.75 | 7.82 | 7.62 | 7.81 | 7.81 | 221,900 |
05 Jan 2024 | 7.78 | 8.02 | 7.37 | 7.77 | 7.77 | 504,800 |
04 Jan 2024 | 7.92 | 8.06 | 7.87 | 7.90 | 7.90 | 295,000 |
03 Jan 2024 | 7.54 | 8.03 | 7.46 | 7.90 | 7.90 | 641,900 |
02 Jan 2024 | 7.66 | 7.77 | 7.57 | 7.62 | 7.62 | 250,700 |
29 Dec 2023 | 7.71 | 7.74 | 7.55 | 7.68 | 7.68 | 273,300 |
28 Dec 2023 | 7.77 | 7.88 | 7.63 | 7.70 | 7.70 | 295,200 |
27 Dec 2023 | 7.73 | 7.74 | 7.62 | 7.67 | 7.67 | 200,300 |
26 Dec 2023 | 7.62 | 7.78 | 7.56 | 7.73 | 7.73 | 233,700 |
22 Dec 2023 | 7.61 | 7.67 | 7.50 | 7.63 | 7.63 | 260,000 |
21 Dec 2023 | 7.39 | 7.53 | 7.37 | 7.48 | 7.48 | 274,800 |
20 Dec 2023 | 7.47 | 7.59 | 7.35 | 7.36 | 7.36 | 333,800 |
19 Dec 2023 | 7.31 | 7.51 | 7.31 | 7.45 | 7.45 | 320,000 |
18 Dec 2023 | 7.39 | 7.39 | 7.24 | 7.27 | 7.27 | 315,300 |
15 Dec 2023 | 7.59 | 7.59 | 7.38 | 7.38 | 7.38 | 913,200 |
14 Dec 2023 | 7.43 | 7.62 | 7.34 | 7.44 | 7.44 | 384,500 |
13 Dec 2023 | 6.94 | 7.34 | 6.93 | 7.32 | 7.32 | 426,000 |
12 Dec 2023 | 6.97 | 6.99 | 6.85 | 6.96 | 6.96 | 245,500 |
11 Dec 2023 | 7.04 | 7.11 | 6.94 | 6.99 | 6.99 | 328,800 |
08 Dec 2023 | 6.96 | 7.08 | 6.95 | 7.02 | 7.02 | 167,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |