Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 7.51 | 7.64 | 7.35 | 7.45 | 7.45 | 275,881 |
06 May 2024 | 7.60 | 7.61 | 7.36 | 7.50 | 7.50 | 136,500 |
03 May 2024 | 7.63 | 7.75 | 7.44 | 7.48 | 7.48 | 84,800 |
02 May 2024 | 7.40 | 7.63 | 7.30 | 7.49 | 7.49 | 110,100 |
01 May 2024 | 7.25 | 7.41 | 7.20 | 7.26 | 7.26 | 140,200 |
30 Apr 2024 | 7.54 | 7.70 | 7.26 | 7.39 | 7.39 | 197,800 |
29 Apr 2024 | 7.80 | 7.87 | 7.61 | 7.66 | 7.66 | 66,500 |
26 Apr 2024 | 7.75 | 7.85 | 7.71 | 7.82 | 7.82 | 73,500 |
25 Apr 2024 | 7.70 | 7.76 | 7.50 | 7.71 | 7.71 | 20,100 |
24 Apr 2024 | 7.93 | 8.01 | 7.72 | 7.77 | 7.77 | 81,100 |
23 Apr 2024 | 7.63 | 7.91 | 7.63 | 7.91 | 7.91 | 236,700 |
22 Apr 2024 | 7.75 | 7.75 | 7.49 | 7.55 | 7.55 | 62,300 |
19 Apr 2024 | 7.55 | 7.99 | 7.55 | 7.75 | 7.75 | 153,000 |
18 Apr 2024 | 7.76 | 7.96 | 7.42 | 7.53 | 7.53 | 208,100 |
17 Apr 2024 | 7.51 | 7.87 | 7.34 | 7.67 | 7.67 | 216,700 |
16 Apr 2024 | 7.45 | 7.57 | 7.13 | 7.45 | 7.45 | 215,500 |
15 Apr 2024 | 7.78 | 7.89 | 7.42 | 7.52 | 7.52 | 80,100 |
12 Apr 2024 | 7.91 | 8.00 | 7.37 | 7.77 | 7.77 | 115,200 |
11 Apr 2024 | 8.34 | 8.35 | 7.83 | 7.96 | 7.96 | 163,800 |
10 Apr 2024 | 8.33 | 8.57 | 8.28 | 8.32 | 8.32 | 75,000 |
09 Apr 2024 | 8.56 | 8.68 | 8.36 | 8.57 | 8.57 | 167,400 |
08 Apr 2024 | 8.60 | 8.74 | 8.49 | 8.71 | 8.71 | 88,100 |
05 Apr 2024 | 8.72 | 8.86 | 8.52 | 8.60 | 8.60 | 158,300 |
04 Apr 2024 | 8.70 | 8.97 | 8.67 | 8.74 | 8.74 | 56,200 |
03 Apr 2024 | 8.72 | 8.83 | 8.53 | 8.69 | 8.69 | 57,400 |
02 Apr 2024 | 8.61 | 8.85 | 8.47 | 8.82 | 8.82 | 87,900 |
01 Apr 2024 | 8.99 | 8.99 | 8.59 | 8.79 | 8.79 | 89,100 |
28 Mar 2024 | 9.01 | 9.20 | 8.91 | 9.00 | 9.00 | 157,600 |
27 Mar 2024 | 8.93 | 9.03 | 8.64 | 8.99 | 8.99 | 126,100 |
26 Mar 2024 | 9.03 | 9.11 | 8.85 | 8.92 | 8.92 | 68,200 |
25 Mar 2024 | 9.09 | 9.19 | 8.91 | 9.03 | 9.03 | 122,300 |
22 Mar 2024 | 9.03 | 9.10 | 8.94 | 9.09 | 9.09 | 68,600 |
21 Mar 2024 | 9.25 | 9.38 | 8.66 | 9.08 | 9.08 | 222,400 |
20 Mar 2024 | 9.02 | 9.28 | 8.84 | 9.27 | 9.27 | 191,500 |
19 Mar 2024 | 8.85 | 9.03 | 8.71 | 8.98 | 8.98 | 89,400 |
18 Mar 2024 | 8.97 | 9.10 | 8.82 | 8.95 | 8.95 | 93,400 |
15 Mar 2024 | 8.94 | 9.04 | 8.20 | 8.88 | 8.88 | 115,300 |
14 Mar 2024 | 9.15 | 9.31 | 8.86 | 9.00 | 9.00 | 167,200 |
13 Mar 2024 | 8.89 | 9.37 | 8.71 | 9.24 | 9.24 | 318,100 |
12 Mar 2024 | 9.48 | 9.71 | 8.92 | 9.00 | 9.00 | 274,600 |
11 Mar 2024 | 9.45 | 9.75 | 9.41 | 9.49 | 9.49 | 123,400 |
08 Mar 2024 | 9.31 | 9.76 | 9.31 | 9.48 | 9.48 | 214,100 |
07 Mar 2024 | 9.30 | 9.48 | 9.12 | 9.28 | 9.28 | 226,000 |
06 Mar 2024 | 8.70 | 9.34 | 8.69 | 9.28 | 9.28 | 847,600 |
05 Mar 2024 | 8.54 | 8.78 | 8.32 | 8.72 | 8.72 | 440,000 |
04 Mar 2024 | 8.63 | 8.63 | 8.30 | 8.61 | 8.61 | 209,300 |
01 Mar 2024 | 8.96 | 8.97 | 8.45 | 8.70 | 8.70 | 179,400 |
29 Feb 2024 | 8.37 | 8.88 | 8.28 | 8.87 | 8.87 | 412,200 |
28 Feb 2024 | 8.20 | 8.39 | 8.10 | 8.34 | 8.34 | 147,600 |
27 Feb 2024 | 8.23 | 8.48 | 8.19 | 8.20 | 8.20 | 242,400 |
26 Feb 2024 | 7.86 | 8.30 | 7.76 | 8.17 | 8.17 | 273,600 |
23 Feb 2024 | 7.95 | 8.07 | 7.51 | 7.86 | 7.86 | 111,300 |
22 Feb 2024 | 7.97 | 8.20 | 7.59 | 7.96 | 7.96 | 251,800 |
21 Feb 2024 | 8.12 | 8.26 | 7.59 | 7.92 | 7.92 | 232,000 |
20 Feb 2024 | 8.37 | 8.58 | 8.15 | 8.28 | 8.28 | 303,800 |
16 Feb 2024 | 8.17 | 8.47 | 8.01 | 8.37 | 8.37 | 280,700 |
15 Feb 2024 | 8.00 | 8.45 | 7.71 | 8.32 | 8.32 | 884,100 |
14 Feb 2024 | 7.00 | 8.00 | 6.93 | 7.56 | 7.56 | 1,196,500 |
13 Feb 2024 | 6.98 | 6.98 | 6.51 | 6.66 | 6.66 | 165,100 |
12 Feb 2024 | 7.05 | 7.09 | 6.73 | 6.98 | 6.98 | 207,500 |
09 Feb 2024 | 7.19 | 7.29 | 6.76 | 7.01 | 7.01 | 83,300 |
08 Feb 2024 | 7.00 | 7.25 | 6.76 | 7.01 | 7.01 | 205,700 |
07 Feb 2024 | 6.45 | 6.99 | 6.22 | 6.74 | 6.74 | 315,000 |
06 Feb 2024 | 5.85 | 5.98 | 5.80 | 5.86 | 5.86 | 26,300 |
05 Feb 2024 | 6.02 | 6.14 | 5.78 | 5.93 | 5.93 | 17,900 |
02 Feb 2024 | 6.07 | 6.11 | 6.01 | 6.08 | 6.08 | 21,500 |
01 Feb 2024 | 6.15 | 6.51 | 6.15 | 6.17 | 6.17 | 27,500 |
31 Jan 2024 | 6.27 | 6.50 | 6.18 | 6.22 | 6.22 | 23,900 |
30 Jan 2024 | 6.50 | 6.51 | 6.27 | 6.33 | 6.33 | 55,500 |
29 Jan 2024 | 6.30 | 6.64 | 6.30 | 6.53 | 6.53 | 67,500 |
26 Jan 2024 | 6.10 | 6.37 | 6.10 | 6.29 | 6.29 | 13,600 |
25 Jan 2024 | 6.16 | 6.20 | 6.00 | 6.13 | 6.13 | 61,900 |
24 Jan 2024 | 6.45 | 6.45 | 6.15 | 6.17 | 6.17 | 60,800 |
23 Jan 2024 | 6.10 | 6.35 | 5.97 | 6.25 | 6.25 | 207,300 |
22 Jan 2024 | 5.48 | 6.14 | 5.38 | 6.10 | 6.10 | 387,900 |
19 Jan 2024 | 5.63 | 5.63 | 5.37 | 5.47 | 5.47 | 172,500 |
18 Jan 2024 | 5.57 | 5.61 | 5.30 | 5.61 | 5.61 | 98,900 |
17 Jan 2024 | 5.57 | 5.57 | 5.25 | 5.49 | 5.49 | 80,400 |
16 Jan 2024 | 5.43 | 5.86 | 5.25 | 5.63 | 5.63 | 323,700 |
12 Jan 2024 | 5.57 | 5.57 | 5.35 | 5.46 | 5.46 | 103,800 |
11 Jan 2024 | 5.63 | 5.63 | 5.40 | 5.57 | 5.57 | 25,600 |
10 Jan 2024 | 5.63 | 5.72 | 5.53 | 5.63 | 5.63 | 29,000 |
09 Jan 2024 | 5.49 | 5.74 | 5.42 | 5.63 | 5.63 | 157,700 |
08 Jan 2024 | 5.52 | 5.59 | 5.45 | 5.56 | 5.56 | 39,800 |
05 Jan 2024 | 5.55 | 5.66 | 5.33 | 5.49 | 5.49 | 92,900 |
04 Jan 2024 | 5.18 | 5.52 | 5.07 | 5.40 | 5.40 | 143,200 |
03 Jan 2024 | 5.17 | 5.33 | 5.14 | 5.33 | 5.33 | 67,200 |
02 Jan 2024 | 5.35 | 5.35 | 5.16 | 5.26 | 5.26 | 94,100 |
29 Dec 2023 | 5.17 | 5.39 | 5.15 | 5.33 | 5.33 | 105,800 |
28 Dec 2023 | 5.25 | 5.32 | 5.06 | 5.22 | 5.22 | 143,600 |
27 Dec 2023 | 5.36 | 5.40 | 5.19 | 5.31 | 5.31 | 64,900 |
26 Dec 2023 | 5.21 | 5.36 | 5.21 | 5.36 | 5.36 | 73,400 |
22 Dec 2023 | 5.03 | 5.29 | 5.03 | 5.21 | 5.21 | 109,100 |
21 Dec 2023 | 4.96 | 5.11 | 4.96 | 5.11 | 5.11 | 55,700 |
20 Dec 2023 | 5.10 | 5.12 | 4.96 | 5.00 | 5.00 | 32,000 |
19 Dec 2023 | 5.04 | 5.12 | 4.93 | 5.12 | 5.12 | 67,000 |
18 Dec 2023 | 5.00 | 5.11 | 4.94 | 4.99 | 4.99 | 101,100 |
15 Dec 2023 | 5.07 | 5.14 | 4.91 | 5.02 | 5.02 | 149,800 |
14 Dec 2023 | 5.14 | 5.21 | 5.08 | 5.11 | 5.11 | 151,500 |
13 Dec 2023 | 5.13 | 5.15 | 4.97 | 5.09 | 5.09 | 196,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |