Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.25 | 8.65 | 8.16 | 8.22 | 8.22 | 13,396 |
02 May 2024 | 8.43 | 8.75 | 8.24 | 8.47 | 8.47 | 71,400 |
01 May 2024 | 8.57 | 8.79 | 8.42 | 8.54 | 8.54 | 11,400 |
30 Apr 2024 | 8.57 | 8.99 | 8.48 | 8.79 | 8.79 | 30,900 |
29 Apr 2024 | 8.71 | 8.79 | 8.62 | 8.75 | 8.75 | 10,500 |
26 Apr 2024 | 8.85 | 9.00 | 8.70 | 8.86 | 8.86 | 12,000 |
25 Apr 2024 | 8.80 | 8.91 | 8.67 | 8.67 | 8.67 | 5,300 |
24 Apr 2024 | 8.83 | 9.00 | 8.70 | 9.00 | 9.00 | 15,600 |
23 Apr 2024 | 8.60 | 8.96 | 8.60 | 8.82 | 8.82 | 4,700 |
22 Apr 2024 | 8.74 | 9.09 | 8.58 | 8.82 | 8.82 | 6,000 |
19 Apr 2024 | 8.67 | 8.91 | 8.54 | 8.57 | 8.57 | 7,300 |
18 Apr 2024 | 8.60 | 8.67 | 8.42 | 8.49 | 8.49 | 21,100 |
17 Apr 2024 | 8.31 | 8.67 | 8.31 | 8.55 | 8.55 | 30,700 |
16 Apr 2024 | 8.30 | 8.55 | 8.30 | 8.33 | 8.33 | 7,200 |
15 Apr 2024 | 8.67 | 8.74 | 8.53 | 8.64 | 8.64 | 15,700 |
12 Apr 2024 | 8.86 | 8.86 | 8.68 | 8.68 | 8.68 | 2,900 |
11 Apr 2024 | 8.68 | 8.90 | 8.58 | 8.74 | 8.74 | 6,500 |
10 Apr 2024 | 8.78 | 8.91 | 8.56 | 8.68 | 8.68 | 7,100 |
09 Apr 2024 | 8.55 | 9.06 | 8.55 | 9.06 | 9.06 | 6,900 |
08 Apr 2024 | 8.72 | 8.85 | 8.68 | 8.78 | 8.78 | 8,200 |
05 Apr 2024 | 8.47 | 8.78 | 8.47 | 8.73 | 8.73 | 15,200 |
04 Apr 2024 | 8.67 | 8.71 | 8.59 | 8.66 | 8.66 | 8,300 |
03 Apr 2024 | 8.55 | 8.92 | 8.55 | 8.74 | 8.74 | 15,800 |
02 Apr 2024 | 8.68 | 8.81 | 8.62 | 8.81 | 8.81 | 7,500 |
01 Apr 2024 | 9.07 | 9.20 | 9.07 | 9.08 | 9.08 | 2,700 |
28 Mar 2024 | 9.00 | 9.15 | 9.00 | 9.02 | 9.02 | 7,100 |
27 Mar 2024 | 8.80 | 8.94 | 8.80 | 8.85 | 8.85 | 31,200 |
26 Mar 2024 | 8.90 | 8.99 | 8.87 | 8.91 | 8.91 | 8,400 |
25 Mar 2024 | 8.85 | 9.18 | 8.85 | 9.18 | 9.18 | 12,000 |
22 Mar 2024 | 9.05 | 9.05 | 8.84 | 9.05 | 9.05 | 9,700 |
21 Mar 2024 | 8.99 | 9.08 | 8.83 | 9.08 | 9.08 | 3,400 |
20 Mar 2024 | 9.09 | 9.09 | 8.90 | 8.96 | 8.96 | 5,000 |
19 Mar 2024 | 8.67 | 9.00 | 8.67 | 9.00 | 9.00 | 63,000 |
18 Mar 2024 | 9.07 | 9.35 | 8.80 | 9.03 | 9.03 | 5,700 |
15 Mar 2024 | 9.29 | 9.29 | 9.08 | 9.08 | 9.08 | 5,400 |
14 Mar 2024 | 8.92 | 9.43 | 8.92 | 9.24 | 9.24 | 6,200 |
13 Mar 2024 | 9.22 | 9.50 | 9.03 | 9.06 | 9.06 | 5,100 |
12 Mar 2024 | 8.92 | 9.43 | 8.92 | 9.43 | 9.43 | 8,000 |
11 Mar 2024 | 9.15 | 9.29 | 9.14 | 9.25 | 9.25 | 4,600 |
08 Mar 2024 | 9.31 | 9.45 | 9.18 | 9.44 | 9.44 | 5,800 |
07 Mar 2024 | 9.12 | 9.26 | 9.09 | 9.10 | 9.10 | 4,700 |
06 Mar 2024 | 9.18 | 9.37 | 9.05 | 9.05 | 9.05 | 20,000 |
05 Mar 2024 | 9.22 | 9.28 | 9.15 | 9.22 | 9.22 | 8,100 |
04 Mar 2024 | 9.30 | 9.49 | 9.17 | 9.49 | 9.49 | 20,300 |
01 Mar 2024 | 9.05 | 9.30 | 9.00 | 9.30 | 9.30 | 6,400 |
29 Feb 2024 | 9.05 | 9.12 | 8.99 | 8.99 | 8.99 | 26,700 |
28 Feb 2024 | 8.99 | 9.27 | 8.83 | 9.05 | 9.05 | 19,900 |
27 Feb 2024 | 8.90 | 9.30 | 8.85 | 9.12 | 9.12 | 9,400 |
26 Feb 2024 | 8.84 | 8.88 | 8.70 | 8.70 | 8.70 | 13,100 |
23 Feb 2024 | 8.66 | 8.73 | 8.66 | 8.73 | 8.73 | 9,800 |
22 Feb 2024 | 8.75 | 8.79 | 8.66 | 8.79 | 8.79 | 4,700 |
21 Feb 2024 | 8.69 | 8.99 | 8.69 | 8.99 | 8.99 | 7,400 |
20 Feb 2024 | 8.62 | 9.02 | 8.62 | 8.87 | 8.87 | 9,300 |
16 Feb 2024 | 8.70 | 8.89 | 8.57 | 8.76 | 8.76 | 5,000 |
15 Feb 2024 | 8.71 | 8.80 | 8.62 | 8.66 | 8.66 | 9,300 |
14 Feb 2024 | 8.85 | 8.99 | 8.71 | 8.96 | 8.96 | 9,500 |
13 Feb 2024 | 8.98 | 9.23 | 8.72 | 9.08 | 9.08 | 6,200 |
12 Feb 2024 | 8.68 | 9.05 | 8.68 | 9.05 | 9.05 | 11,000 |
09 Feb 2024 | 8.65 | 8.86 | 8.65 | 8.83 | 8.83 | 7,900 |
08 Feb 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 3,300 |
07 Feb 2024 | 8.84 | 8.96 | 8.79 | 8.80 | 8.80 | 3,000 |
06 Feb 2024 | 8.81 | 9.04 | 8.71 | 8.96 | 8.96 | 12,200 |
05 Feb 2024 | 8.80 | 9.04 | 8.80 | 9.04 | 9.04 | 5,000 |
02 Feb 2024 | 8.82 | 9.00 | 8.69 | 9.00 | 9.00 | 4,800 |
01 Feb 2024 | 8.68 | 8.95 | 8.68 | 8.78 | 8.78 | 4,700 |
31 Jan 2024 | 8.60 | 8.84 | 8.60 | 8.71 | 8.71 | 3,900 |
30 Jan 2024 | 8.57 | 9.03 | 8.57 | 8.61 | 8.61 | 4,400 |
29 Jan 2024 | 8.56 | 9.01 | 8.56 | 8.78 | 8.78 | 6,000 |
26 Jan 2024 | 8.88 | 8.88 | 8.70 | 8.88 | 8.88 | 5,000 |
25 Jan 2024 | 8.85 | 8.91 | 8.68 | 8.85 | 8.85 | 3,700 |
24 Jan 2024 | 8.85 | 9.01 | 8.80 | 8.90 | 8.90 | 10,400 |
23 Jan 2024 | 8.79 | 9.05 | 8.61 | 8.88 | 8.88 | 6,900 |
22 Jan 2024 | 8.70 | 8.98 | 8.51 | 8.76 | 8.76 | 4,700 |
19 Jan 2024 | 9.04 | 9.04 | 8.54 | 9.02 | 9.02 | 5,600 |
18 Jan 2024 | 8.59 | 9.05 | 8.59 | 8.81 | 8.81 | 8,400 |
17 Jan 2024 | 8.91 | 9.05 | 8.55 | 8.92 | 8.92 | 7,700 |
16 Jan 2024 | 8.65 | 8.84 | 8.60 | 8.71 | 8.71 | 6,300 |
12 Jan 2024 | 8.66 | 9.09 | 8.44 | 9.09 | 9.09 | 9,000 |
11 Jan 2024 | 8.76 | 9.00 | 8.60 | 8.99 | 8.99 | 22,400 |
10 Jan 2024 | 8.59 | 8.77 | 8.58 | 8.65 | 8.65 | 6,300 |
09 Jan 2024 | 8.55 | 8.70 | 8.54 | 8.59 | 8.59 | 6,500 |
08 Jan 2024 | 8.39 | 8.93 | 8.39 | 8.51 | 8.51 | 3,500 |
05 Jan 2024 | 8.14 | 8.63 | 8.14 | 8.36 | 8.36 | 4,500 |
04 Jan 2024 | 8.69 | 8.71 | 8.53 | 8.71 | 8.71 | 12,300 |
03 Jan 2024 | 8.52 | 8.73 | 8.44 | 8.59 | 8.59 | 2,900 |
02 Jan 2024 | 8.34 | 8.61 | 8.34 | 8.38 | 8.38 | 23,300 |
29 Dec 2023 | 8.45 | 8.50 | 8.14 | 8.17 | 8.17 | 7,200 |
28 Dec 2023 | 8.31 | 8.55 | 8.31 | 8.37 | 8.37 | 9,100 |
27 Dec 2023 | 8.05 | 8.38 | 8.05 | 8.27 | 8.27 | 19,300 |
26 Dec 2023 | 8.00 | 8.70 | 8.00 | 8.29 | 8.29 | 4,600 |
22 Dec 2023 | 8.39 | 8.39 | 8.20 | 8.28 | 8.28 | 186,100 |
21 Dec 2023 | 8.40 | 8.43 | 8.12 | 8.25 | 8.25 | 100,600 |
20 Dec 2023 | 8.42 | 8.75 | 8.01 | 8.07 | 8.07 | 28,900 |
19 Dec 2023 | 8.30 | 8.53 | 8.19 | 8.25 | 8.25 | 6,400 |
18 Dec 2023 | 8.15 | 8.25 | 7.97 | 8.16 | 8.16 | 17,100 |
15 Dec 2023 | 8.12 | 8.38 | 7.95 | 8.15 | 8.15 | 10,900 |
14 Dec 2023 | 8.08 | 8.18 | 7.86 | 8.18 | 8.18 | 25,700 |
13 Dec 2023 | 7.95 | 8.06 | 7.51 | 8.06 | 8.06 | 10,600 |
12 Dec 2023 | 7.70 | 7.91 | 7.60 | 7.89 | 7.89 | 32,400 |
11 Dec 2023 | 7.56 | 7.91 | 7.56 | 7.79 | 7.79 | 35,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |