Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.55 | 9.07 | 8.55 | 8.95 | 8.95 | 196,307 |
02 May 2024 | 9.04 | 9.05 | 8.67 | 8.81 | 8.81 | 223,400 |
01 May 2024 | 9.00 | 9.00 | 8.56 | 8.60 | 8.60 | 77,900 |
30 Apr 2024 | 8.96 | 8.97 | 8.61 | 8.61 | 8.61 | 389,000 |
29 Apr 2024 | 8.80 | 8.80 | 8.54 | 8.61 | 8.61 | 119,800 |
26 Apr 2024 | 8.41 | 8.81 | 8.40 | 8.48 | 8.48 | 194,400 |
25 Apr 2024 | 8.22 | 8.46 | 8.20 | 8.34 | 8.34 | 116,900 |
24 Apr 2024 | 8.31 | 8.62 | 8.21 | 8.22 | 8.22 | 1,034,800 |
23 Apr 2024 | 8.30 | 8.36 | 8.15 | 8.16 | 8.16 | 564,700 |
22 Apr 2024 | 8.09 | 8.37 | 8.09 | 8.19 | 8.19 | 194,100 |
19 Apr 2024 | 7.74 | 8.03 | 7.74 | 7.95 | 7.95 | 168,500 |
18 Apr 2024 | 7.86 | 8.20 | 7.86 | 8.06 | 8.06 | 128,900 |
17 Apr 2024 | 8.58 | 8.58 | 8.22 | 8.29 | 8.29 | 150,700 |
16 Apr 2024 | 8.38 | 8.62 | 8.32 | 8.37 | 8.37 | 254,000 |
15 Apr 2024 | 9.01 | 9.03 | 8.59 | 8.60 | 8.60 | 129,100 |
12 Apr 2024 | 8.76 | 8.76 | 8.58 | 8.61 | 8.61 | 77,300 |
11 Apr 2024 | 8.68 | 8.95 | 8.64 | 8.77 | 8.77 | 118,600 |
10 Apr 2024 | 9.09 | 9.09 | 8.59 | 8.63 | 8.63 | 176,100 |
09 Apr 2024 | 9.10 | 9.10 | 8.79 | 8.86 | 8.86 | 121,300 |
08 Apr 2024 | 8.85 | 8.95 | 8.85 | 8.91 | 8.91 | 181,900 |
05 Apr 2024 | 8.74 | 8.83 | 8.74 | 8.80 | 8.80 | 369,800 |
04 Apr 2024 | 8.50 | 8.85 | 8.50 | 8.65 | 8.65 | 198,300 |
03 Apr 2024 | 8.63 | 8.68 | 8.60 | 8.66 | 8.66 | 134,900 |
02 Apr 2024 | 8.88 | 8.88 | 8.57 | 8.62 | 8.62 | 82,600 |
01 Apr 2024 | 9.09 | 9.09 | 8.69 | 8.74 | 8.74 | 236,400 |
28 Mar 2024 | 8.97 | 8.97 | 8.75 | 8.76 | 8.76 | 535,200 |
27 Mar 2024 | 8.75 | 8.82 | 8.68 | 8.75 | 8.75 | 128,600 |
26 Mar 2024 | 8.90 | 8.91 | 8.63 | 8.64 | 8.64 | 127,100 |
25 Mar 2024 | 8.78 | 8.78 | 8.52 | 8.55 | 8.55 | 250,200 |
22 Mar 2024 | 9.10 | 9.11 | 8.84 | 8.88 | 8.88 | 143,800 |
21 Mar 2024 | 8.78 | 8.79 | 8.71 | 8.75 | 8.75 | 196,000 |
20 Mar 2024 | 8.72 | 8.75 | 8.61 | 8.72 | 8.72 | 271,500 |
19 Mar 2024 | 8.78 | 8.79 | 8.56 | 8.64 | 8.64 | 172,500 |
18 Mar 2024 | 8.72 | 8.74 | 8.65 | 8.65 | 8.65 | 111,500 |
15 Mar 2024 | 8.79 | 8.79 | 8.45 | 8.50 | 8.50 | 185,400 |
14 Mar 2024 | 8.68 | 8.68 | 8.28 | 8.32 | 8.32 | 202,800 |
13 Mar 2024 | 8.77 | 8.77 | 8.52 | 8.53 | 8.53 | 132,300 |
12 Mar 2024 | 8.67 | 8.67 | 8.56 | 8.60 | 8.60 | 192,500 |
11 Mar 2024 | 8.78 | 8.78 | 8.56 | 8.63 | 8.63 | 729,000 |
08 Mar 2024 | 8.30 | 8.58 | 8.30 | 8.50 | 8.50 | 423,100 |
07 Mar 2024 | 8.45 | 8.50 | 8.41 | 8.46 | 8.46 | 181,900 |
06 Mar 2024 | 8.54 | 8.54 | 8.30 | 8.31 | 8.31 | 167,100 |
05 Mar 2024 | 8.50 | 8.50 | 8.27 | 8.29 | 8.29 | 110,700 |
04 Mar 2024 | 8.30 | 8.70 | 8.30 | 8.36 | 8.36 | 133,800 |
01 Mar 2024 | 8.52 | 8.52 | 8.28 | 8.36 | 8.36 | 432,500 |
29 Feb 2024 | 8.15 | 8.15 | 7.98 | 8.05 | 8.05 | 146,600 |
28 Feb 2024 | 8.36 | 8.36 | 8.04 | 8.05 | 8.05 | 131,200 |
27 Feb 2024 | 8.26 | 8.28 | 7.93 | 7.94 | 7.94 | 160,700 |
26 Feb 2024 | 8.29 | 8.32 | 7.99 | 8.00 | 8.00 | 127,200 |
23 Feb 2024 | 8.18 | 8.18 | 7.87 | 7.94 | 7.94 | 157,800 |
22 Feb 2024 | 7.57 | 7.91 | 7.57 | 7.88 | 7.88 | 235,900 |
21 Feb 2024 | 7.83 | 7.93 | 7.83 | 7.89 | 7.89 | 108,600 |
20 Feb 2024 | 7.55 | 7.86 | 7.55 | 7.80 | 7.80 | 171,500 |
16 Feb 2024 | 8.19 | 8.28 | 8.19 | 8.23 | 8.23 | 295,200 |
15 Feb 2024 | 7.65 | 8.03 | 7.65 | 8.02 | 8.02 | 118,500 |
14 Feb 2024 | 8.30 | 8.30 | 7.98 | 8.08 | 8.08 | 246,000 |
13 Feb 2024 | 8.45 | 8.45 | 8.18 | 8.23 | 8.23 | 207,100 |
12 Feb 2024 | 8.10 | 8.17 | 8.01 | 8.07 | 8.07 | 110,800 |
09 Feb 2024 | 7.99 | 8.23 | 7.99 | 8.16 | 8.16 | 162,100 |
08 Feb 2024 | 7.56 | 7.84 | 7.56 | 7.84 | 7.84 | 162,600 |
07 Feb 2024 | 7.81 | 7.84 | 7.78 | 7.80 | 7.80 | 161,200 |
06 Feb 2024 | 7.72 | 7.72 | 7.55 | 7.67 | 7.67 | 284,000 |
05 Feb 2024 | 7.69 | 7.84 | 7.69 | 7.79 | 7.79 | 249,300 |
02 Feb 2024 | 7.88 | 7.98 | 7.88 | 7.98 | 7.98 | 106,300 |
01 Feb 2024 | 8.03 | 8.11 | 7.99 | 8.09 | 8.09 | 143,200 |
31 Jan 2024 | 7.72 | 8.00 | 7.72 | 7.88 | 7.88 | 180,400 |
30 Jan 2024 | 8.02 | 8.02 | 7.89 | 7.90 | 7.90 | 168,300 |
29 Jan 2024 | 8.02 | 8.07 | 7.98 | 8.06 | 8.06 | 248,300 |
26 Jan 2024 | 8.07 | 8.07 | 7.91 | 7.95 | 7.95 | 131,900 |
25 Jan 2024 | 7.95 | 7.98 | 7.89 | 7.96 | 7.96 | 172,200 |
24 Jan 2024 | 8.28 | 8.30 | 8.20 | 8.21 | 8.21 | 806,900 |
23 Jan 2024 | 8.04 | 8.20 | 8.04 | 8.18 | 8.18 | 237,100 |
22 Jan 2024 | 8.21 | 8.34 | 8.21 | 8.34 | 8.34 | 317,400 |
19 Jan 2024 | 8.40 | 8.47 | 8.35 | 8.47 | 8.47 | 203,600 |
18 Jan 2024 | 8.18 | 8.31 | 8.10 | 8.31 | 8.31 | 567,400 |
17 Jan 2024 | 8.17 | 8.30 | 8.13 | 8.22 | 8.22 | 387,700 |
16 Jan 2024 | 8.41 | 8.49 | 8.37 | 8.40 | 8.40 | 199,600 |
12 Jan 2024 | 8.50 | 8.62 | 8.50 | 8.54 | 8.54 | 196,100 |
11 Jan 2024 | 8.47 | 8.47 | 7.85 | 8.11 | 8.11 | 150,700 |
10 Jan 2024 | 8.24 | 8.24 | 8.18 | 8.20 | 8.20 | 115,600 |
09 Jan 2024 | 8.15 | 8.15 | 8.10 | 8.15 | 8.15 | 114,600 |
08 Jan 2024 | 8.03 | 8.35 | 7.71 | 8.20 | 8.20 | 308,600 |
05 Jan 2024 | 7.71 | 8.11 | 7.71 | 8.03 | 8.03 | 136,600 |
04 Jan 2024 | 7.74 | 8.03 | 7.74 | 7.98 | 7.98 | 167,900 |
03 Jan 2024 | 8.03 | 8.25 | 8.03 | 8.15 | 8.15 | 217,100 |
02 Jan 2024 | 8.54 | 8.54 | 8.27 | 8.27 | 8.27 | 201,600 |
29 Dec 2023 | 8.29 | 8.40 | 8.29 | 8.35 | 8.35 | 89,700 |
28 Dec 2023 | 8.29 | 8.47 | 8.29 | 8.42 | 8.42 | 143,800 |
27 Dec 2023 | 8.50 | 8.50 | 8.29 | 8.32 | 8.32 | 152,300 |
26 Dec 2023 | 8.29 | 8.29 | 7.89 | 8.27 | 8.27 | 486,200 |
22 Dec 2023 | 7.93 | 8.30 | 7.93 | 8.27 | 8.27 | 226,600 |
21 Dec 2023 | 7.82 | 8.26 | 7.82 | 8.21 | 8.21 | 276,000 |
20 Dec 2023 | 8.03 | 8.18 | 8.01 | 8.04 | 8.04 | 211,500 |
19 Dec 2023 | 7.85 | 8.18 | 7.85 | 8.09 | 8.09 | 644,600 |
18 Dec 2023 | 7.72 | 7.97 | 7.72 | 7.95 | 7.95 | 449,900 |
15 Dec 2023 | 8.19 | 8.27 | 8.19 | 8.20 | 8.20 | 217,100 |
14 Dec 2023 | 8.55 | 8.55 | 8.10 | 8.16 | 8.16 | 205,200 |
13 Dec 2023 | 7.70 | 7.88 | 7.60 | 7.88 | 7.88 | 267,700 |
12 Dec 2023 | 7.04 | 7.33 | 7.04 | 7.30 | 7.30 | 160,600 |
11 Dec 2023 | 7.53 | 7.53 | 7.08 | 7.32 | 7.32 | 256,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |