Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 8.36 | 8.36 | 7.85 | 8.04 | 8.04 | 1,018,700 |
09 May 2024 | 7.85 | 8.30 | 7.79 | 8.30 | 8.30 | 762,300 |
08 May 2024 | 7.95 | 7.95 | 7.73 | 7.80 | 7.80 | 474,700 |
07 May 2024 | 7.74 | 8.22 | 7.72 | 7.95 | 7.95 | 664,500 |
06 May 2024 | 7.52 | 7.94 | 7.49 | 7.68 | 7.68 | 647,500 |
03 May 2024 | 7.24 | 7.47 | 7.20 | 7.35 | 7.35 | 532,500 |
02 May 2024 | 8.28 | 8.28 | 6.74 | 7.06 | 7.06 | 870,300 |
01 May 2024 | 7.81 | 8.41 | 7.81 | 8.13 | 8.13 | 344,300 |
30 Apr 2024 | 8.17 | 8.20 | 7.77 | 7.78 | 7.78 | 369,500 |
29 Apr 2024 | 8.14 | 8.33 | 8.14 | 8.26 | 8.26 | 248,400 |
26 Apr 2024 | 8.07 | 8.18 | 8.00 | 8.09 | 8.09 | 227,100 |
25 Apr 2024 | 7.88 | 8.05 | 7.77 | 8.05 | 8.05 | 321,400 |
24 Apr 2024 | 8.20 | 8.30 | 7.93 | 8.00 | 8.00 | 346,500 |
23 Apr 2024 | 7.95 | 8.31 | 7.95 | 8.29 | 8.29 | 393,800 |
22 Apr 2024 | 8.17 | 8.20 | 7.98 | 8.00 | 8.00 | 355,500 |
19 Apr 2024 | 8.00 | 8.23 | 8.00 | 8.20 | 8.20 | 394,700 |
18 Apr 2024 | 8.02 | 8.14 | 7.89 | 7.99 | 7.99 | 398,100 |
17 Apr 2024 | 8.16 | 8.19 | 7.98 | 7.98 | 7.98 | 286,500 |
16 Apr 2024 | 8.01 | 8.15 | 7.92 | 8.08 | 8.08 | 263,400 |
15 Apr 2024 | 8.26 | 8.31 | 8.07 | 8.09 | 8.09 | 307,300 |
12 Apr 2024 | 8.40 | 8.49 | 8.14 | 8.24 | 8.24 | 247,200 |
11 Apr 2024 | 8.37 | 8.49 | 8.26 | 8.46 | 8.46 | 268,100 |
10 Apr 2024 | 8.60 | 8.74 | 8.16 | 8.31 | 8.31 | 361,700 |
09 Apr 2024 | 8.90 | 9.01 | 8.81 | 8.93 | 8.93 | 224,400 |
08 Apr 2024 | 8.65 | 8.88 | 8.63 | 8.86 | 8.86 | 217,300 |
05 Apr 2024 | 8.62 | 8.71 | 8.56 | 8.57 | 8.57 | 163,000 |
04 Apr 2024 | 9.00 | 9.11 | 8.63 | 8.67 | 8.67 | 259,500 |
03 Apr 2024 | 8.61 | 8.87 | 8.61 | 8.85 | 8.85 | 262,900 |
02 Apr 2024 | 8.69 | 8.75 | 8.56 | 8.73 | 8.73 | 512,200 |
01 Apr 2024 | 9.15 | 9.15 | 8.84 | 8.85 | 8.85 | 393,900 |
28 Mar 2024 | 8.88 | 9.16 | 8.85 | 9.15 | 9.15 | 452,800 |
27 Mar 2024 | 8.66 | 8.88 | 8.65 | 8.85 | 8.85 | 320,700 |
26 Mar 2024 | 8.52 | 8.74 | 8.50 | 8.56 | 8.56 | 305,800 |
25 Mar 2024 | 8.28 | 8.57 | 8.28 | 8.40 | 8.40 | 405,900 |
22 Mar 2024 | 8.58 | 8.58 | 8.21 | 8.22 | 8.22 | 268,700 |
21 Mar 2024 | 8.55 | 8.66 | 8.51 | 8.57 | 8.57 | 393,000 |
20 Mar 2024 | 8.26 | 8.56 | 8.07 | 8.45 | 8.45 | 400,000 |
19 Mar 2024 | 8.08 | 8.34 | 8.08 | 8.30 | 8.30 | 254,700 |
18 Mar 2024 | 8.04 | 8.27 | 7.96 | 8.09 | 8.09 | 373,400 |
15 Mar 2024 | 7.68 | 8.04 | 7.63 | 8.02 | 8.02 | 1,698,100 |
14 Mar 2024 | 8.05 | 8.14 | 7.64 | 7.70 | 7.70 | 444,000 |
13 Mar 2024 | 8.15 | 8.26 | 8.12 | 8.19 | 8.19 | 415,900 |
12 Mar 2024 | 8.15 | 8.25 | 8.01 | 8.21 | 8.21 | 361,800 |
11 Mar 2024 | 8.27 | 8.38 | 8.04 | 8.20 | 8.20 | 411,600 |
08 Mar 2024 | 8.42 | 8.54 | 8.24 | 8.37 | 8.37 | 319,800 |
07 Mar 2024 | 8.23 | 8.33 | 8.17 | 8.33 | 8.33 | 355,300 |
06 Mar 2024 | 8.05 | 8.20 | 7.95 | 8.11 | 8.11 | 331,900 |
05 Mar 2024 | 8.19 | 8.24 | 7.94 | 7.95 | 7.95 | 458,700 |
04 Mar 2024 | 8.32 | 8.39 | 8.16 | 8.27 | 8.27 | 499,300 |
01 Mar 2024 | 7.81 | 8.26 | 7.69 | 8.26 | 8.26 | 435,300 |
29 Feb 2024 | 7.27 | 8.18 | 7.08 | 7.86 | 7.86 | 658,400 |
28 Feb 2024 | 7.67 | 8.09 | 7.65 | 7.98 | 7.98 | 498,400 |
27 Feb 2024 | 7.94 | 8.04 | 7.80 | 7.80 | 7.80 | 453,800 |
26 Feb 2024 | 7.79 | 7.99 | 7.79 | 7.87 | 7.87 | 330,400 |
23 Feb 2024 | 7.79 | 7.87 | 7.69 | 7.82 | 7.82 | 422,900 |
22 Feb 2024 | 7.81 | 7.85 | 7.73 | 7.80 | 7.80 | 286,700 |
21 Feb 2024 | 7.90 | 7.96 | 7.75 | 7.85 | 7.85 | 256,800 |
20 Feb 2024 | 7.97 | 8.09 | 7.91 | 7.95 | 7.95 | 300,500 |
16 Feb 2024 | 8.27 | 8.32 | 8.11 | 8.15 | 8.15 | 331,300 |
15 Feb 2024 | 8.19 | 8.38 | 8.08 | 8.38 | 8.38 | 466,600 |
14 Feb 2024 | 7.89 | 8.16 | 7.89 | 8.13 | 8.13 | 327,300 |
13 Feb 2024 | 8.07 | 8.10 | 7.69 | 7.78 | 7.78 | 493,800 |
12 Feb 2024 | 8.27 | 8.46 | 8.27 | 8.38 | 8.38 | 334,900 |
09 Feb 2024 | 8.26 | 8.31 | 8.14 | 8.25 | 8.25 | 343,800 |
08 Feb 2024 | 8.28 | 8.46 | 8.20 | 8.24 | 8.24 | 377,800 |
07 Feb 2024 | 8.68 | 8.68 | 8.29 | 8.30 | 8.30 | 312,700 |
06 Feb 2024 | 8.55 | 8.92 | 8.54 | 8.60 | 8.60 | 386,700 |
05 Feb 2024 | 8.50 | 8.70 | 8.46 | 8.57 | 8.57 | 372,600 |
02 Feb 2024 | 8.72 | 8.82 | 8.61 | 8.67 | 8.67 | 323,800 |
01 Feb 2024 | 8.69 | 8.92 | 8.64 | 8.91 | 8.91 | 349,700 |
31 Jan 2024 | 8.94 | 9.00 | 8.56 | 8.61 | 8.61 | 323,600 |
30 Jan 2024 | 8.94 | 9.02 | 8.85 | 8.92 | 8.92 | 327,700 |
29 Jan 2024 | 8.87 | 9.12 | 8.77 | 9.03 | 9.03 | 272,500 |
26 Jan 2024 | 8.89 | 8.90 | 8.71 | 8.85 | 8.85 | 342,500 |
25 Jan 2024 | 8.78 | 8.82 | 8.60 | 8.78 | 8.78 | 305,400 |
24 Jan 2024 | 8.92 | 8.92 | 8.50 | 8.57 | 8.57 | 359,100 |
23 Jan 2024 | 8.86 | 8.94 | 8.59 | 8.67 | 8.67 | 467,200 |
22 Jan 2024 | 8.45 | 8.73 | 8.42 | 8.72 | 8.72 | 442,100 |
19 Jan 2024 | 8.21 | 8.33 | 8.06 | 8.33 | 8.33 | 359,600 |
18 Jan 2024 | 8.23 | 8.31 | 8.01 | 8.13 | 8.13 | 456,400 |
17 Jan 2024 | 8.41 | 8.41 | 8.07 | 8.21 | 8.21 | 466,000 |
16 Jan 2024 | 9.00 | 9.06 | 8.58 | 8.64 | 8.64 | 486,100 |
12 Jan 2024 | 9.13 | 9.24 | 9.05 | 9.12 | 9.12 | 482,500 |
11 Jan 2024 | 8.79 | 8.97 | 8.71 | 8.97 | 8.97 | 384,900 |
10 Jan 2024 | 8.90 | 8.92 | 8.66 | 8.85 | 8.85 | 377,300 |
09 Jan 2024 | 8.64 | 9.25 | 8.61 | 8.77 | 8.77 | 1,210,500 |
08 Jan 2024 | 8.48 | 8.87 | 8.41 | 8.86 | 8.86 | 562,300 |
05 Jan 2024 | 8.43 | 8.61 | 8.37 | 8.49 | 8.49 | 638,000 |
04 Jan 2024 | 8.75 | 8.80 | 8.52 | 8.54 | 8.54 | 407,200 |
03 Jan 2024 | 8.88 | 8.88 | 8.69 | 8.71 | 8.71 | 569,800 |
02 Jan 2024 | 8.91 | 9.09 | 8.82 | 8.98 | 8.98 | 577,400 |
29 Dec 2023 | 9.00 | 9.13 | 8.82 | 9.00 | 9.00 | 544,700 |
28 Dec 2023 | 8.93 | 9.11 | 8.92 | 9.01 | 9.01 | 371,100 |
27 Dec 2023 | 9.02 | 9.13 | 8.91 | 9.05 | 9.05 | 264,500 |
26 Dec 2023 | 8.94 | 9.15 | 8.84 | 8.99 | 8.99 | 348,600 |
22 Dec 2023 | 8.84 | 9.04 | 8.82 | 8.97 | 8.97 | 299,700 |
21 Dec 2023 | 8.97 | 9.09 | 8.67 | 8.78 | 8.78 | 505,100 |
20 Dec 2023 | 8.83 | 9.15 | 8.74 | 8.84 | 8.84 | 642,100 |
19 Dec 2023 | 8.54 | 8.90 | 8.54 | 8.83 | 8.83 | 898,500 |
18 Dec 2023 | 8.50 | 8.69 | 8.29 | 8.45 | 8.45 | 1,028,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |