Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.38 | 7.50 | 7.27 | 7.31 | 7.31 | 295,863 |
02 May 2024 | 7.32 | 7.44 | 7.26 | 7.38 | 7.38 | 266,100 |
01 May 2024 | 7.43 | 7.55 | 7.24 | 7.40 | 7.40 | 437,500 |
30 Apr 2024 | 7.50 | 7.69 | 7.38 | 7.38 | 7.38 | 566,700 |
29 Apr 2024 | 7.55 | 7.77 | 7.43 | 7.70 | 7.70 | 626,600 |
26 Apr 2024 | 7.66 | 7.69 | 7.48 | 7.59 | 7.59 | 419,600 |
25 Apr 2024 | 7.45 | 7.56 | 7.25 | 7.52 | 7.52 | 316,300 |
24 Apr 2024 | 7.30 | 7.49 | 7.30 | 7.48 | 7.48 | 347,700 |
23 Apr 2024 | 7.08 | 7.51 | 7.00 | 7.33 | 7.33 | 419,300 |
22 Apr 2024 | 7.05 | 7.25 | 6.92 | 7.12 | 7.12 | 529,700 |
19 Apr 2024 | 6.98 | 7.48 | 6.98 | 7.34 | 7.34 | 545,600 |
18 Apr 2024 | 7.00 | 7.19 | 6.93 | 7.07 | 7.07 | 372,600 |
17 Apr 2024 | 6.97 | 7.10 | 6.83 | 6.97 | 6.97 | 371,500 |
16 Apr 2024 | 7.01 | 7.21 | 6.92 | 6.95 | 6.95 | 412,600 |
15 Apr 2024 | 7.15 | 7.29 | 6.99 | 7.16 | 7.16 | 458,300 |
12 Apr 2024 | 7.47 | 7.60 | 7.06 | 7.16 | 7.16 | 793,200 |
11 Apr 2024 | 7.20 | 7.42 | 7.07 | 7.31 | 7.31 | 603,400 |
10 Apr 2024 | 6.84 | 7.23 | 6.62 | 7.20 | 7.20 | 640,500 |
09 Apr 2024 | 6.77 | 7.17 | 6.75 | 6.96 | 6.96 | 562,600 |
08 Apr 2024 | 6.66 | 6.86 | 6.42 | 6.63 | 6.63 | 620,000 |
05 Apr 2024 | 6.48 | 6.69 | 6.37 | 6.61 | 6.61 | 486,700 |
04 Apr 2024 | 6.45 | 6.63 | 6.35 | 6.44 | 6.44 | 479,000 |
03 Apr 2024 | 6.45 | 6.53 | 6.33 | 6.49 | 6.49 | 754,100 |
02 Apr 2024 | 6.44 | 6.53 | 6.28 | 6.45 | 6.45 | 779,400 |
01 Apr 2024 | 6.17 | 6.40 | 6.12 | 6.38 | 6.38 | 729,500 |
28 Mar 2024 | 5.91 | 6.12 | 5.85 | 6.03 | 6.03 | 794,300 |
27 Mar 2024 | 5.60 | 5.90 | 5.57 | 5.87 | 5.87 | 439,200 |
26 Mar 2024 | 5.51 | 5.66 | 5.47 | 5.60 | 5.60 | 536,500 |
25 Mar 2024 | 5.51 | 5.57 | 5.37 | 5.41 | 5.41 | 1,064,200 |
22 Mar 2024 | 5.48 | 5.60 | 5.46 | 5.50 | 5.50 | 707,500 |
21 Mar 2024 | 5.61 | 5.67 | 5.45 | 5.47 | 5.47 | 576,300 |
20 Mar 2024 | 5.42 | 5.64 | 5.35 | 5.57 | 5.57 | 541,700 |
19 Mar 2024 | 5.45 | 5.62 | 5.40 | 5.45 | 5.45 | 394,300 |
18 Mar 2024 | 5.37 | 5.52 | 5.29 | 5.46 | 5.46 | 627,900 |
15 Mar 2024 | 5.48 | 5.61 | 5.37 | 5.40 | 5.40 | 1,679,200 |
14 Mar 2024 | 5.57 | 5.66 | 5.52 | 5.55 | 5.55 | 673,500 |
13 Mar 2024 | 5.57 | 5.76 | 5.54 | 5.62 | 5.62 | 826,700 |
12 Mar 2024 | 5.80 | 5.80 | 5.51 | 5.57 | 5.57 | 650,000 |
11 Mar 2024 | 5.81 | 5.98 | 5.74 | 5.87 | 5.87 | 536,700 |
08 Mar 2024 | 6.05 | 6.06 | 5.79 | 5.81 | 5.81 | 801,600 |
07 Mar 2024 | 6.00 | 6.09 | 5.78 | 6.03 | 6.03 | 471,200 |
06 Mar 2024 | 5.74 | 6.00 | 5.70 | 5.92 | 5.92 | 603,700 |
05 Mar 2024 | 5.74 | 5.91 | 5.65 | 5.71 | 5.71 | 796,000 |
04 Mar 2024 | 5.82 | 5.92 | 5.60 | 5.68 | 5.68 | 985,500 |
01 Mar 2024 | 5.85 | 5.89 | 5.70 | 5.78 | 5.78 | 927,300 |
29 Feb 2024 | 5.87 | 6.10 | 5.76 | 5.82 | 5.82 | 1,567,600 |
28 Feb 2024 | 6.15 | 6.26 | 5.81 | 5.82 | 5.82 | 855,700 |
27 Feb 2024 | 6.35 | 6.39 | 6.21 | 6.32 | 6.32 | 658,400 |
26 Feb 2024 | 6.18 | 6.34 | 6.06 | 6.31 | 6.31 | 667,100 |
23 Feb 2024 | 5.90 | 6.29 | 5.84 | 6.29 | 6.29 | 1,531,700 |
22 Feb 2024 | 5.91 | 6.00 | 5.75 | 5.88 | 5.88 | 924,900 |
21 Feb 2024 | 6.15 | 6.28 | 5.98 | 6.08 | 6.08 | 1,030,700 |
20 Feb 2024 | 5.93 | 6.31 | 5.78 | 6.24 | 6.24 | 1,086,300 |
16 Feb 2024 | 6.56 | 6.68 | 6.43 | 6.60 | 6.60 | 903,800 |
15 Feb 2024 | 6.00 | 6.57 | 5.82 | 6.48 | 6.48 | 2,566,900 |
14 Feb 2024 | 5.96 | 6.20 | 5.64 | 6.02 | 6.02 | 4,075,000 |
13 Feb 2024 | 11.11 | 11.24 | 5.10 | 6.08 | 6.08 | 9,710,100 |
12 Feb 2024 | 12.81 | 13.18 | 12.81 | 13.08 | 13.08 | 468,200 |
09 Feb 2024 | 12.60 | 12.95 | 12.53 | 12.85 | 12.85 | 579,400 |
08 Feb 2024 | 12.54 | 12.96 | 12.54 | 12.66 | 12.66 | 370,200 |
07 Feb 2024 | 12.84 | 12.89 | 12.60 | 12.62 | 12.62 | 431,800 |
06 Feb 2024 | 12.61 | 12.82 | 12.56 | 12.74 | 12.74 | 226,700 |
05 Feb 2024 | 12.63 | 12.74 | 12.52 | 12.62 | 12.62 | 278,900 |
02 Feb 2024 | 12.99 | 12.99 | 12.68 | 12.85 | 12.85 | 329,600 |
01 Feb 2024 | 12.74 | 13.19 | 12.69 | 13.19 | 13.19 | 555,000 |
31 Jan 2024 | 12.77 | 12.98 | 12.66 | 12.67 | 12.67 | 367,600 |
30 Jan 2024 | 12.83 | 12.93 | 12.72 | 12.77 | 12.77 | 266,000 |
29 Jan 2024 | 12.83 | 12.85 | 12.57 | 12.71 | 12.71 | 1,261,200 |
26 Jan 2024 | 13.00 | 13.01 | 12.70 | 12.72 | 12.72 | 385,600 |
25 Jan 2024 | 12.96 | 13.06 | 12.72 | 13.01 | 13.01 | 454,800 |
24 Jan 2024 | 13.36 | 13.40 | 12.86 | 12.88 | 12.88 | 331,300 |
23 Jan 2024 | 13.13 | 13.33 | 13.08 | 13.17 | 13.17 | 396,900 |
22 Jan 2024 | 13.05 | 13.12 | 12.88 | 13.08 | 13.08 | 250,200 |
19 Jan 2024 | 13.44 | 13.44 | 13.12 | 13.15 | 13.15 | 308,500 |
18 Jan 2024 | 13.54 | 13.55 | 13.37 | 13.39 | 13.39 | 228,200 |
17 Jan 2024 | 13.55 | 13.66 | 13.44 | 13.49 | 13.49 | 336,000 |
16 Jan 2024 | 13.65 | 13.80 | 13.52 | 13.72 | 13.72 | 484,800 |
15 Jan 2024 | 13.80 | 13.92 | 13.66 | 13.76 | 13.76 | 145,000 |
12 Jan 2024 | 14.10 | 14.16 | 13.76 | 13.85 | 13.85 | 415,100 |
11 Jan 2024 | 13.80 | 13.80 | 13.65 | 13.74 | 13.74 | 473,200 |
10 Jan 2024 | 13.83 | 13.88 | 13.62 | 13.73 | 13.73 | 519,700 |
09 Jan 2024 | 14.03 | 14.03 | 13.77 | 13.90 | 13.90 | 259,000 |
08 Jan 2024 | 13.92 | 14.19 | 13.66 | 13.96 | 13.96 | 454,400 |
05 Jan 2024 | 14.16 | 14.19 | 13.93 | 14.09 | 14.09 | 330,300 |
04 Jan 2024 | 14.18 | 14.19 | 13.97 | 14.13 | 14.13 | 325,600 |
03 Jan 2024 | 13.96 | 14.28 | 13.91 | 14.14 | 14.14 | 388,300 |
02 Jan 2024 | 14.32 | 14.37 | 14.16 | 14.20 | 14.20 | 293,700 |
29 Dec 2023 | 14.25 | 14.30 | 14.03 | 14.22 | 14.22 | 226,100 |
28 Dec 2023 | 14.53 | 14.55 | 14.27 | 14.29 | 14.29 | 296,800 |
27 Dec 2023 | 14.57 | 14.72 | 14.49 | 14.55 | 14.55 | 409,500 |
22 Dec 2023 | 14.87 | 14.87 | 14.61 | 14.64 | 14.64 | 509,600 |
21 Dec 2023 | 14.65 | 14.73 | 14.56 | 14.60 | 14.60 | 330,100 |
20 Dec 2023 | 14.93 | 14.97 | 14.49 | 14.51 | 14.51 | 519,100 |
19 Dec 2023 | 14.63 | 15.14 | 14.52 | 14.89 | 14.89 | 600,200 |
18 Dec 2023 | 14.42 | 14.60 | 14.37 | 14.57 | 14.57 | 339,100 |
15 Dec 2023 | 14.11 | 14.61 | 14.10 | 14.40 | 14.40 | 1,103,400 |
14 Dec 2023 | 14.78 | 14.81 | 13.87 | 14.18 | 14.18 | 1,095,600 |
13 Dec 2023 | 14.26 | 14.63 | 14.11 | 14.62 | 14.62 | 674,600 |
12 Dec 2023 | 14.67 | 14.69 | 14.30 | 14.32 | 14.32 | 268,000 |
11 Dec 2023 | 15.00 | 15.01 | 14.60 | 14.64 | 14.64 | 380,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |