Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 7.76 | 7.76 | 7.55 | 7.67 | 7.67 | 477,378 |
01 May 2024 | 7.55 | 7.89 | 7.53 | 7.62 | 7.62 | 608,500 |
30 Apr 2024 | 7.69 | 7.75 | 7.54 | 7.55 | 7.55 | 286,100 |
29 Apr 2024 | 7.88 | 7.90 | 7.71 | 7.75 | 7.75 | 246,200 |
26 Apr 2024 | 7.57 | 7.86 | 7.57 | 7.84 | 7.84 | 178,300 |
25 Apr 2024 | 7.34 | 7.61 | 7.29 | 7.50 | 7.50 | 227,800 |
24 Apr 2024 | 7.75 | 7.78 | 7.38 | 7.49 | 7.49 | 408,300 |
23 Apr 2024 | 7.77 | 8.02 | 7.68 | 7.73 | 7.73 | 2,061,600 |
22 Apr 2024 | 7.47 | 7.81 | 7.47 | 7.72 | 7.72 | 317,100 |
19 Apr 2024 | 7.54 | 7.75 | 7.44 | 7.47 | 7.47 | 353,400 |
18 Apr 2024 | 7.82 | 7.93 | 7.65 | 7.65 | 7.65 | 302,700 |
17 Apr 2024 | 7.78 | 7.96 | 7.70 | 7.80 | 7.80 | 416,800 |
16 Apr 2024 | 7.67 | 7.90 | 7.61 | 7.71 | 7.71 | 296,100 |
15 Apr 2024 | 7.94 | 8.03 | 7.67 | 7.73 | 7.73 | 261,000 |
12 Apr 2024 | 7.95 | 8.07 | 7.89 | 7.91 | 7.91 | 139,100 |
11 Apr 2024 | 7.98 | 8.17 | 7.80 | 8.01 | 8.01 | 244,700 |
10 Apr 2024 | 8.24 | 8.24 | 7.85 | 7.94 | 7.94 | 222,200 |
09 Apr 2024 | 8.44 | 8.57 | 8.30 | 8.56 | 8.56 | 151,300 |
08 Apr 2024 | 8.46 | 8.57 | 8.29 | 8.39 | 8.39 | 178,300 |
05 Apr 2024 | 7.94 | 8.44 | 7.94 | 8.39 | 8.39 | 206,000 |
04 Apr 2024 | 7.85 | 8.27 | 7.81 | 7.99 | 7.99 | 245,900 |
03 Apr 2024 | 7.85 | 8.04 | 7.82 | 7.94 | 7.94 | 259,900 |
02 Apr 2024 | 7.84 | 8.13 | 7.81 | 8.09 | 8.09 | 202,000 |
01 Apr 2024 | 8.14 | 8.20 | 7.98 | 8.02 | 8.02 | 144,400 |
28 Mar 2024 | 7.75 | 8.14 | 7.75 | 8.13 | 8.13 | 231,800 |
27 Mar 2024 | 7.62 | 7.83 | 7.58 | 7.78 | 7.78 | 228,700 |
26 Mar 2024 | 7.53 | 7.71 | 7.47 | 7.52 | 7.52 | 328,600 |
25 Mar 2024 | 7.66 | 7.79 | 7.24 | 7.45 | 7.45 | 318,600 |
22 Mar 2024 | 8.13 | 8.13 | 7.86 | 7.88 | 7.88 | 166,600 |
21 Mar 2024 | 8.15 | 8.31 | 8.08 | 8.12 | 8.12 | 154,900 |
20 Mar 2024 | 8.09 | 8.27 | 7.96 | 8.14 | 8.14 | 163,200 |
19 Mar 2024 | 7.73 | 8.17 | 7.73 | 8.10 | 8.10 | 201,200 |
18 Mar 2024 | 7.51 | 8.06 | 7.34 | 7.79 | 7.79 | 261,100 |
15 Mar 2024 | 7.16 | 8.00 | 7.16 | 7.49 | 7.49 | 489,600 |
14 Mar 2024 | 6.87 | 6.96 | 6.85 | 6.89 | 6.89 | 167,600 |
13 Mar 2024 | 6.87 | 7.02 | 6.84 | 6.93 | 6.93 | 145,900 |
12 Mar 2024 | 6.85 | 6.90 | 6.74 | 6.89 | 6.89 | 123,600 |
11 Mar 2024 | 6.84 | 6.93 | 6.80 | 6.85 | 6.85 | 108,000 |
08 Mar 2024 | 6.89 | 7.10 | 6.77 | 6.86 | 6.86 | 115,900 |
07 Mar 2024 | 6.71 | 6.90 | 6.69 | 6.84 | 6.84 | 96,800 |
06 Mar 2024 | 6.50 | 6.77 | 6.45 | 6.64 | 6.64 | 172,700 |
05 Mar 2024 | 6.41 | 6.49 | 6.28 | 6.38 | 6.38 | 155,700 |
04 Mar 2024 | 6.70 | 6.70 | 6.40 | 6.51 | 6.51 | 162,200 |
01 Mar 2024 | 6.64 | 6.88 | 6.53 | 6.69 | 6.69 | 182,100 |
29 Feb 2024 | 6.67 | 6.84 | 6.57 | 6.66 | 6.66 | 380,600 |
28 Feb 2024 | 6.82 | 6.88 | 6.53 | 6.55 | 6.55 | 284,000 |
27 Feb 2024 | 7.13 | 7.21 | 6.84 | 6.85 | 6.85 | 253,100 |
26 Feb 2024 | 6.98 | 7.11 | 6.97 | 7.05 | 7.05 | 207,300 |
23 Feb 2024 | 6.69 | 7.24 | 6.50 | 7.01 | 7.01 | 426,400 |
22 Feb 2024 | 7.43 | 7.52 | 7.25 | 7.32 | 7.32 | 231,700 |
21 Feb 2024 | 7.35 | 7.47 | 7.16 | 7.34 | 7.34 | 174,800 |
20 Feb 2024 | 7.60 | 7.79 | 7.43 | 7.45 | 7.45 | 330,300 |
16 Feb 2024 | 8.14 | 8.23 | 7.97 | 8.00 | 8.00 | 88,100 |
15 Feb 2024 | 8.05 | 8.29 | 7.99 | 8.24 | 8.24 | 133,900 |
14 Feb 2024 | 7.73 | 7.95 | 7.49 | 7.93 | 7.93 | 184,700 |
13 Feb 2024 | 8.14 | 8.25 | 7.45 | 7.54 | 7.54 | 543,400 |
12 Feb 2024 | 8.00 | 8.63 | 8.00 | 8.40 | 8.40 | 723,800 |
09 Feb 2024 | 8.01 | 8.05 | 7.85 | 8.02 | 8.02 | 125,300 |
08 Feb 2024 | 7.87 | 8.00 | 7.82 | 7.93 | 7.93 | 231,500 |
07 Feb 2024 | 8.45 | 8.45 | 7.76 | 7.92 | 7.92 | 244,300 |
06 Feb 2024 | 8.43 | 8.51 | 8.18 | 8.43 | 8.43 | 99,900 |
05 Feb 2024 | 8.35 | 8.48 | 8.01 | 8.39 | 8.39 | 229,700 |
02 Feb 2024 | 8.18 | 8.46 | 8.11 | 8.41 | 8.41 | 105,000 |
01 Feb 2024 | 8.26 | 8.36 | 8.10 | 8.30 | 8.30 | 74,800 |
31 Jan 2024 | 8.29 | 8.55 | 8.15 | 8.18 | 8.18 | 144,600 |
30 Jan 2024 | 8.64 | 8.64 | 8.34 | 8.36 | 8.36 | 89,200 |
29 Jan 2024 | 8.46 | 8.69 | 8.45 | 8.65 | 8.65 | 107,700 |
26 Jan 2024 | 8.45 | 8.60 | 8.43 | 8.43 | 8.43 | 86,200 |
25 Jan 2024 | 8.50 | 8.61 | 8.29 | 8.40 | 8.40 | 118,200 |
24 Jan 2024 | 8.75 | 8.80 | 8.37 | 8.42 | 8.42 | 190,600 |
23 Jan 2024 | 8.45 | 8.59 | 8.28 | 8.55 | 8.55 | 146,200 |
22 Jan 2024 | 8.07 | 8.32 | 8.00 | 8.32 | 8.32 | 144,100 |
19 Jan 2024 | 7.96 | 8.05 | 7.62 | 7.96 | 7.96 | 131,800 |
18 Jan 2024 | 7.97 | 7.97 | 7.70 | 7.87 | 7.87 | 127,400 |
17 Jan 2024 | 7.76 | 7.85 | 7.61 | 7.82 | 7.82 | 125,900 |
16 Jan 2024 | 7.77 | 7.91 | 7.68 | 7.89 | 7.89 | 119,000 |
12 Jan 2024 | 8.10 | 8.24 | 7.90 | 7.91 | 7.91 | 111,100 |
11 Jan 2024 | 8.23 | 8.29 | 7.89 | 8.08 | 8.08 | 91,200 |
10 Jan 2024 | 8.07 | 8.28 | 7.97 | 8.24 | 8.24 | 223,500 |
09 Jan 2024 | 7.74 | 8.28 | 7.74 | 8.02 | 8.02 | 184,000 |
08 Jan 2024 | 7.42 | 7.87 | 7.41 | 7.87 | 7.87 | 220,100 |
05 Jan 2024 | 7.24 | 7.53 | 7.24 | 7.39 | 7.39 | 165,700 |
04 Jan 2024 | 7.20 | 7.34 | 7.13 | 7.27 | 7.27 | 176,800 |
03 Jan 2024 | 7.36 | 7.46 | 7.17 | 7.17 | 7.17 | 167,500 |
02 Jan 2024 | 7.54 | 7.55 | 7.33 | 7.41 | 7.41 | 240,200 |
29 Dec 2023 | 7.77 | 7.88 | 7.57 | 7.59 | 7.59 | 148,400 |
28 Dec 2023 | 7.69 | 7.82 | 7.62 | 7.82 | 7.82 | 167,700 |
27 Dec 2023 | 7.75 | 7.79 | 7.61 | 7.70 | 7.70 | 113,100 |
26 Dec 2023 | 7.70 | 7.78 | 7.61 | 7.70 | 7.70 | 110,500 |
22 Dec 2023 | 7.74 | 7.85 | 7.65 | 7.67 | 7.67 | 131,000 |
21 Dec 2023 | 7.50 | 7.67 | 7.42 | 7.65 | 7.65 | 133,700 |
20 Dec 2023 | 7.53 | 7.66 | 7.34 | 7.38 | 7.38 | 369,800 |
19 Dec 2023 | 7.42 | 7.58 | 7.15 | 7.57 | 7.57 | 139,800 |
18 Dec 2023 | 7.46 | 7.46 | 7.31 | 7.36 | 7.36 | 126,400 |
15 Dec 2023 | 7.71 | 7.71 | 7.30 | 7.50 | 7.50 | 313,500 |
14 Dec 2023 | 7.42 | 7.61 | 7.34 | 7.56 | 7.56 | 278,200 |
13 Dec 2023 | 6.89 | 7.32 | 6.78 | 7.31 | 7.31 | 191,900 |
12 Dec 2023 | 6.90 | 6.90 | 6.75 | 6.88 | 6.88 | 134,800 |
11 Dec 2023 | 6.78 | 6.91 | 6.70 | 6.89 | 6.89 | 147,200 |
08 Dec 2023 | 6.77 | 7.07 | 6.77 | 6.92 | 6.92 | 154,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |