Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 8.23 | 8.37 | 8.21 | 8.23 | 8.23 | 28,141 |
01 May 2024 | 7.98 | 8.11 | 7.98 | 7.98 | 7.98 | 7,700 |
30 Apr 2024 | 8.25 | 8.25 | 8.15 | 8.16 | 8.16 | 7,800 |
29 Apr 2024 | 8.77 | 8.77 | 8.24 | 8.25 | 8.25 | 21,700 |
26 Apr 2024 | 8.62 | 8.69 | 8.36 | 8.46 | 8.46 | 12,600 |
25 Apr 2024 | 8.61 | 8.65 | 8.49 | 8.62 | 8.62 | 18,700 |
24 Apr 2024 | 8.95 | 9.02 | 8.95 | 9.02 | 9.02 | 30,600 |
23 Apr 2024 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | 34,800 |
22 Apr 2024 | 8.84 | 9.09 | 8.82 | 8.91 | 8.91 | 46,400 |
19 Apr 2024 | 8.54 | 8.56 | 8.46 | 8.46 | 8.46 | 18,900 |
18 Apr 2024 | 8.48 | 8.51 | 8.45 | 8.47 | 8.47 | 14,400 |
17 Apr 2024 | 8.56 | 8.56 | 8.46 | 8.49 | 8.49 | 22,500 |
16 Apr 2024 | 8.90 | 8.90 | 8.60 | 8.61 | 8.61 | 33,800 |
15 Apr 2024 | 8.73 | 8.73 | 8.60 | 8.60 | 8.60 | 9,200 |
12 Apr 2024 | 8.67 | 8.67 | 8.62 | 8.62 | 8.62 | 5,900 |
11 Apr 2024 | 8.71 | 8.78 | 8.70 | 8.78 | 8.78 | 7,800 |
10 Apr 2024 | 8.70 | 8.70 | 8.66 | 8.69 | 8.69 | 6,100 |
09 Apr 2024 | 8.87 | 8.87 | 8.79 | 8.83 | 8.83 | 5,400 |
08 Apr 2024 | 8.79 | 8.79 | 8.77 | 8.78 | 8.78 | 4,400 |
05 Apr 2024 | 8.75 | 8.80 | 8.75 | 8.79 | 8.79 | 37,400 |
04 Apr 2024 | 8.96 | 8.96 | 8.69 | 8.69 | 8.69 | 7,000 |
03 Apr 2024 | 8.80 | 8.89 | 8.80 | 8.89 | 8.89 | 15,600 |
02 Apr 2024 | 8.75 | 8.75 | 8.55 | 8.67 | 8.67 | 13,900 |
01 Apr 2024 | 8.68 | 8.70 | 8.66 | 8.69 | 8.69 | 18,600 |
28 Mar 2024 | 8.71 | 8.71 | 8.69 | 8.71 | 8.71 | 6,900 |
27 Mar 2024 | 8.65 | 8.65 | 8.63 | 8.63 | 8.63 | 10,000 |
26 Mar 2024 | 8.40 | 8.74 | 8.40 | 8.56 | 8.56 | 6,400 |
25 Mar 2024 | 8.57 | 8.60 | 8.55 | 8.59 | 8.59 | 17,300 |
22 Mar 2024 | 8.68 | 8.68 | 8.65 | 8.66 | 8.66 | 6,600 |
21 Mar 2024 | 8.60 | 8.67 | 8.60 | 8.66 | 8.66 | 9,200 |
20 Mar 2024 | 8.54 | 8.60 | 8.52 | 8.60 | 8.60 | 3,100 |
19 Mar 2024 | 8.74 | 8.74 | 8.44 | 8.53 | 8.53 | 18,200 |
18 Mar 2024 | 8.59 | 8.68 | 8.40 | 8.43 | 8.43 | 9,600 |
15 Mar 2024 | 8.26 | 8.31 | 8.22 | 8.28 | 8.28 | 39,500 |
14 Mar 2024 | 8.20 | 8.20 | 8.05 | 8.08 | 8.08 | 11,100 |
13 Mar 2024 | 8.08 | 8.10 | 8.06 | 8.06 | 8.06 | 3,700 |
12 Mar 2024 | 8.12 | 8.20 | 8.12 | 8.19 | 8.19 | 34,200 |
11 Mar 2024 | 7.87 | 8.19 | 7.87 | 8.05 | 8.05 | 5,300 |
08 Mar 2024 | 8.29 | 8.29 | 8.22 | 8.24 | 8.24 | 11,100 |
07 Mar 2024 | 8.18 | 8.25 | 8.10 | 8.18 | 8.18 | 5,800 |
06 Mar 2024 | 8.32 | 8.45 | 8.24 | 8.29 | 8.29 | 17,400 |
05 Mar 2024 | 8.09 | 8.13 | 8.05 | 8.13 | 8.13 | 9,800 |
04 Mar 2024 | 8.22 | 8.28 | 8.22 | 8.28 | 8.28 | 11,600 |
01 Mar 2024 | 8.11 | 8.26 | 8.05 | 8.19 | 8.19 | 5,600 |
29 Feb 2024 | 8.02 | 8.09 | 7.98 | 8.03 | 8.03 | 27,300 |
28 Feb 2024 | 8.10 | 8.10 | 7.94 | 8.00 | 8.00 | 7,300 |
27 Feb 2024 | 8.10 | 8.10 | 7.97 | 7.97 | 7.97 | 11,800 |
26 Feb 2024 | 7.97 | 7.99 | 7.93 | 7.93 | 7.93 | 15,500 |
23 Feb 2024 | 7.92 | 8.06 | 7.92 | 8.06 | 8.06 | 7,400 |
22 Feb 2024 | 8.04 | 8.10 | 8.01 | 8.08 | 8.08 | 12,600 |
21 Feb 2024 | 8.19 | 8.30 | 8.06 | 8.08 | 8.08 | 25,300 |
20 Feb 2024 | 8.08 | 8.10 | 8.05 | 8.09 | 8.09 | 60,600 |
16 Feb 2024 | 7.97 | 8.11 | 7.97 | 8.02 | 8.02 | 11,100 |
15 Feb 2024 | 8.04 | 8.09 | 8.04 | 8.08 | 8.08 | 15,400 |
14 Feb 2024 | 7.82 | 7.86 | 7.79 | 7.84 | 7.84 | 19,500 |
13 Feb 2024 | 8.01 | 8.01 | 7.89 | 7.92 | 7.92 | 19,100 |
12 Feb 2024 | 8.04 | 8.30 | 7.73 | 8.16 | 8.16 | 3,700 |
09 Feb 2024 | 7.91 | 8.04 | 7.91 | 8.04 | 8.04 | 13,800 |
08 Feb 2024 | 7.88 | 7.93 | 7.84 | 7.93 | 7.93 | 29,600 |
07 Feb 2024 | 7.95 | 7.98 | 7.95 | 7.97 | 7.97 | 14,500 |
06 Feb 2024 | 7.91 | 7.95 | 7.87 | 7.95 | 7.95 | 9,200 |
05 Feb 2024 | 7.90 | 7.97 | 7.90 | 7.96 | 7.96 | 18,700 |
02 Feb 2024 | 7.13 | 7.19 | 7.02 | 7.16 | 7.16 | 12,200 |
01 Feb 2024 | 7.27 | 7.32 | 7.25 | 7.30 | 7.30 | 15,800 |
31 Jan 2024 | 7.30 | 7.32 | 7.21 | 7.21 | 7.21 | 10,000 |
30 Jan 2024 | 7.33 | 7.33 | 7.29 | 7.31 | 7.31 | 14,400 |
29 Jan 2024 | 7.38 | 7.44 | 7.38 | 7.44 | 7.44 | 7,000 |
26 Jan 2024 | 7.41 | 7.43 | 7.39 | 7.42 | 7.42 | 14,400 |
25 Jan 2024 | 7.44 | 7.44 | 7.37 | 7.42 | 7.42 | 49,600 |
24 Jan 2024 | 7.38 | 7.54 | 7.38 | 7.50 | 7.50 | 23,600 |
23 Jan 2024 | 7.50 | 7.52 | 7.47 | 7.50 | 7.50 | 10,500 |
22 Jan 2024 | 7.57 | 7.62 | 7.53 | 7.57 | 7.57 | 12,400 |
19 Jan 2024 | 7.43 | 7.49 | 7.43 | 7.48 | 7.48 | 10,700 |
18 Jan 2024 | 7.57 | 7.57 | 7.50 | 7.57 | 7.57 | 14,200 |
17 Jan 2024 | 7.32 | 7.41 | 7.32 | 7.39 | 7.39 | 26,600 |
16 Jan 2024 | 7.60 | 7.63 | 7.55 | 7.55 | 7.55 | 27,200 |
12 Jan 2024 | 7.65 | 7.65 | 7.61 | 7.63 | 7.63 | 11,200 |
11 Jan 2024 | 7.57 | 7.58 | 7.50 | 7.58 | 7.58 | 15,900 |
10 Jan 2024 | 7.57 | 7.59 | 7.51 | 7.53 | 7.53 | 11,100 |
09 Jan 2024 | 7.42 | 7.45 | 7.39 | 7.39 | 7.39 | 30,400 |
08 Jan 2024 | 7.23 | 7.53 | 7.23 | 7.51 | 7.51 | 19,200 |
05 Jan 2024 | 7.41 | 7.46 | 7.37 | 7.41 | 7.41 | 23,900 |
04 Jan 2024 | 7.41 | 7.43 | 7.35 | 7.39 | 7.39 | 22,900 |
03 Jan 2024 | 7.28 | 7.32 | 7.25 | 7.31 | 7.31 | 30,900 |
02 Jan 2024 | 7.32 | 7.39 | 7.25 | 7.37 | 7.37 | 21,500 |
29 Dec 2023 | 7.42 | 7.42 | 7.38 | 7.41 | 7.41 | 6,500 |
28 Dec 2023 | 7.51 | 7.52 | 7.44 | 7.44 | 7.44 | 8,700 |
27 Dec 2023 | 7.43 | 7.46 | 7.37 | 7.42 | 7.42 | 22,500 |
26 Dec 2023 | 7.38 | 7.65 | 7.10 | 7.45 | 7.45 | 15,300 |
22 Dec 2023 | 7.40 | 7.55 | 7.24 | 7.40 | 7.40 | 16,900 |
21 Dec 2023 | 7.16 | 7.21 | 7.14 | 7.21 | 7.21 | 40,000 |
20 Dec 2023 | 7.12 | 7.15 | 7.04 | 7.04 | 7.04 | 10,200 |
19 Dec 2023 | 7.10 | 7.10 | 6.92 | 7.02 | 7.02 | 15,400 |
18 Dec 2023 | 7.05 | 7.08 | 7.00 | 7.06 | 7.06 | 14,400 |
15 Dec 2023 | 7.08 | 7.12 | 7.01 | 7.03 | 7.03 | 29,500 |
14 Dec 2023 | 7.14 | 7.17 | 7.03 | 7.05 | 7.05 | 17,000 |
13 Dec 2023 | 7.10 | 7.26 | 7.07 | 7.21 | 7.21 | 16,600 |
12 Dec 2023 | 7.17 | 7.20 | 7.14 | 7.20 | 7.20 | 20,900 |
11 Dec 2023 | 7.18 | 7.23 | 7.18 | 7.21 | 7.21 | 15,700 |
08 Dec 2023 | 7.14 | 7.19 | 7.14 | 7.18 | 7.18 | 16,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |