Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.46 | 7.54 | 7.20 | 7.48 | 7.48 | 15,666 |
02 May 2024 | 7.18 | 7.53 | 7.02 | 7.38 | 7.38 | 18,600 |
01 May 2024 | 7.22 | 7.46 | 7.10 | 7.10 | 7.10 | 22,600 |
30 Apr 2024 | 7.13 | 7.48 | 7.05 | 7.25 | 7.25 | 19,500 |
29 Apr 2024 | 7.31 | 7.37 | 7.01 | 7.14 | 7.14 | 50,200 |
26 Apr 2024 | 7.77 | 7.86 | 7.33 | 7.33 | 7.33 | 39,700 |
25 Apr 2024 | 7.62 | 7.77 | 7.57 | 7.71 | 7.71 | 13,400 |
24 Apr 2024 | 7.89 | 7.89 | 7.63 | 7.63 | 7.63 | 8,200 |
23 Apr 2024 | 7.98 | 8.12 | 7.81 | 7.90 | 7.90 | 33,400 |
22 Apr 2024 | 7.64 | 7.94 | 7.63 | 7.80 | 7.80 | 23,800 |
19 Apr 2024 | 7.59 | 7.75 | 7.39 | 7.65 | 7.65 | 33,300 |
18 Apr 2024 | 7.22 | 7.44 | 7.16 | 7.44 | 7.44 | 4,600 |
17 Apr 2024 | 7.25 | 7.46 | 7.02 | 7.13 | 7.13 | 16,700 |
16 Apr 2024 | 7.52 | 7.52 | 6.93 | 7.25 | 7.25 | 44,200 |
15 Apr 2024 | 7.88 | 7.88 | 7.52 | 7.60 | 7.60 | 37,900 |
12 Apr 2024 | 7.70 | 8.00 | 7.70 | 7.95 | 7.95 | 27,500 |
11 Apr 2024 | 7.77 | 8.00 | 7.61 | 7.85 | 7.85 | 66,400 |
10 Apr 2024 | 7.79 | 7.93 | 7.72 | 7.73 | 7.73 | 27,800 |
09 Apr 2024 | 7.80 | 8.21 | 7.79 | 7.90 | 7.90 | 48,100 |
08 Apr 2024 | 7.92 | 7.98 | 7.65 | 7.76 | 7.76 | 43,300 |
05 Apr 2024 | 7.99 | 8.00 | 7.85 | 7.88 | 7.88 | 29,000 |
04 Apr 2024 | 7.86 | 8.10 | 7.80 | 7.97 | 7.97 | 27,100 |
03 Apr 2024 | 8.19 | 8.23 | 7.75 | 7.86 | 7.86 | 45,100 |
02 Apr 2024 | 8.15 | 8.26 | 7.60 | 8.25 | 8.25 | 106,900 |
01 Apr 2024 | 8.60 | 8.92 | 8.15 | 8.24 | 8.24 | 102,800 |
28 Mar 2024 | 9.00 | 9.16 | 8.28 | 8.52 | 8.52 | 662,100 |
27 Mar 2024 | 9.36 | 9.41 | 9.10 | 9.31 | 9.31 | 48,600 |
26 Mar 2024 | 9.21 | 9.63 | 8.79 | 9.46 | 9.46 | 25,400 |
25 Mar 2024 | 9.22 | 9.61 | 9.11 | 9.61 | 9.61 | 3,200 |
22 Mar 2024 | 9.52 | 9.59 | 9.09 | 9.12 | 9.12 | 7,400 |
21 Mar 2024 | 9.87 | 9.87 | 9.45 | 9.47 | 9.47 | 4,300 |
20 Mar 2024 | 9.22 | 9.58 | 8.97 | 9.40 | 9.40 | 24,600 |
19 Mar 2024 | 9.68 | 9.68 | 9.27 | 9.27 | 9.27 | 9,300 |
18 Mar 2024 | 9.94 | 9.94 | 9.41 | 9.66 | 9.66 | 63,300 |
15 Mar 2024 | 9.30 | 9.87 | 9.22 | 9.87 | 9.87 | 37,900 |
14 Mar 2024 | 9.45 | 9.68 | 9.39 | 9.39 | 9.39 | 9,700 |
13 Mar 2024 | 9.54 | 9.54 | 9.46 | 9.50 | 9.50 | 4,900 |
12 Mar 2024 | 9.78 | 9.78 | 9.50 | 9.65 | 9.65 | 6,500 |
11 Mar 2024 | 9.67 | 9.86 | 9.64 | 9.77 | 9.77 | 22,200 |
08 Mar 2024 | 9.15 | 9.92 | 9.15 | 9.87 | 9.87 | 15,300 |
07 Mar 2024 | 9.25 | 9.40 | 9.16 | 9.22 | 9.22 | 72,500 |
06 Mar 2024 | 9.00 | 9.28 | 8.92 | 9.13 | 9.13 | 41,700 |
05 Mar 2024 | 8.60 | 9.13 | 8.60 | 8.91 | 8.91 | 26,500 |
04 Mar 2024 | 8.48 | 8.65 | 8.21 | 8.60 | 8.60 | 14,300 |
01 Mar 2024 | 8.60 | 8.92 | 8.45 | 8.47 | 8.47 | 12,500 |
29 Feb 2024 | 8.26 | 8.86 | 8.15 | 8.46 | 8.46 | 43,800 |
28 Feb 2024 | 8.34 | 8.38 | 8.04 | 8.24 | 8.24 | 21,300 |
27 Feb 2024 | 8.29 | 8.71 | 8.27 | 8.27 | 8.27 | 22,100 |
26 Feb 2024 | 8.79 | 8.79 | 8.32 | 8.32 | 8.32 | 16,500 |
23 Feb 2024 | 8.96 | 9.00 | 8.70 | 8.70 | 8.70 | 23,900 |
22 Feb 2024 | 8.95 | 9.20 | 8.60 | 9.05 | 9.05 | 24,500 |
21 Feb 2024 | 9.10 | 9.38 | 9.00 | 9.15 | 9.15 | 11,100 |
20 Feb 2024 | 9.18 | 9.40 | 9.13 | 9.15 | 9.15 | 32,600 |
16 Feb 2024 | 9.42 | 9.63 | 9.15 | 9.15 | 9.15 | 33,900 |
15 Feb 2024 | 9.80 | 9.80 | 9.23 | 9.31 | 9.31 | 6,600 |
14 Feb 2024 | 10.01 | 10.01 | 9.36 | 9.36 | 9.36 | 18,600 |
13 Feb 2024 | 9.75 | 10.06 | 9.75 | 9.82 | 9.82 | 11,100 |
12 Feb 2024 | 9.98 | 10.05 | 9.72 | 9.97 | 9.97 | 2,600 |
09 Feb 2024 | 9.88 | 9.88 | 9.65 | 9.76 | 9.76 | 14,200 |
08 Feb 2024 | 9.75 | 9.83 | 9.65 | 9.65 | 9.65 | 6,600 |
07 Feb 2024 | 9.69 | 9.89 | 9.69 | 9.75 | 9.75 | 42,000 |
06 Feb 2024 | 9.75 | 9.89 | 9.65 | 9.75 | 9.75 | 23,400 |
05 Feb 2024 | 9.62 | 10.14 | 9.47 | 9.77 | 9.77 | 25,900 |
02 Feb 2024 | 9.78 | 10.05 | 9.69 | 9.71 | 9.71 | 16,800 |
01 Feb 2024 | 9.98 | 10.26 | 9.80 | 9.90 | 9.90 | 13,600 |
31 Jan 2024 | 10.18 | 10.25 | 9.86 | 9.86 | 9.86 | 7,000 |
30 Jan 2024 | 10.01 | 10.07 | 9.91 | 10.03 | 10.03 | 4,700 |
29 Jan 2024 | 9.80 | 10.05 | 9.77 | 10.05 | 10.05 | 10,500 |
26 Jan 2024 | 9.62 | 10.01 | 9.61 | 9.63 | 9.63 | 5,500 |
25 Jan 2024 | 9.56 | 9.91 | 9.56 | 9.62 | 9.62 | 6,100 |
24 Jan 2024 | 10.20 | 10.21 | 9.51 | 9.53 | 9.53 | 9,500 |
23 Jan 2024 | 9.54 | 10.21 | 9.54 | 10.01 | 10.01 | 21,500 |
22 Jan 2024 | 9.80 | 9.83 | 9.18 | 9.39 | 9.39 | 42,900 |
19 Jan 2024 | 9.45 | 9.69 | 9.30 | 9.63 | 9.63 | 10,200 |
18 Jan 2024 | 9.70 | 9.70 | 9.22 | 9.31 | 9.31 | 16,700 |
17 Jan 2024 | 9.44 | 9.70 | 9.08 | 9.51 | 9.51 | 15,500 |
16 Jan 2024 | 9.57 | 9.65 | 9.27 | 9.54 | 9.54 | 33,600 |
12 Jan 2024 | 9.82 | 9.94 | 9.60 | 9.60 | 9.60 | 11,400 |
11 Jan 2024 | 9.67 | 9.97 | 9.64 | 9.82 | 9.82 | 15,300 |
10 Jan 2024 | 9.93 | 9.97 | 9.57 | 9.61 | 9.61 | 28,300 |
09 Jan 2024 | 9.87 | 9.97 | 9.87 | 9.89 | 9.89 | 6,900 |
08 Jan 2024 | 9.71 | 10.09 | 9.71 | 9.91 | 9.91 | 14,500 |
05 Jan 2024 | 9.83 | 10.02 | 9.83 | 9.90 | 9.90 | 11,400 |
04 Jan 2024 | 9.88 | 10.10 | 9.79 | 9.86 | 9.86 | 24,000 |
03 Jan 2024 | 10.19 | 10.37 | 9.89 | 9.90 | 9.90 | 40,800 |
02 Jan 2024 | 10.36 | 10.65 | 10.32 | 10.32 | 10.32 | 25,300 |
29 Dec 2023 | 10.05 | 10.71 | 10.05 | 10.43 | 10.43 | 41,100 |
28 Dec 2023 | 10.09 | 10.19 | 9.95 | 10.06 | 10.06 | 37,600 |
27 Dec 2023 | 10.46 | 10.62 | 9.95 | 10.09 | 10.09 | 57,200 |
26 Dec 2023 | 10.04 | 10.57 | 9.97 | 10.47 | 10.47 | 63,300 |
22 Dec 2023 | 10.11 | 10.37 | 10.00 | 10.04 | 10.04 | 64,900 |
21 Dec 2023 | 10.17 | 10.41 | 9.85 | 10.15 | 10.15 | 78,100 |
20 Dec 2023 | 10.25 | 10.46 | 9.99 | 10.02 | 10.02 | 78,600 |
19 Dec 2023 | 10.56 | 10.70 | 10.28 | 10.34 | 10.34 | 40,200 |
18 Dec 2023 | 11.57 | 11.69 | 10.29 | 10.55 | 10.55 | 51,700 |
15 Dec 2023 | 10.38 | 10.88 | 10.03 | 10.88 | 10.88 | 112,900 |
14 Dec 2023 | 10.09 | 10.75 | 10.09 | 10.47 | 10.47 | 74,200 |
13 Dec 2023 | 10.05 | 10.22 | 9.88 | 9.95 | 9.95 | 92,600 |
12 Dec 2023 | 10.29 | 10.29 | 9.85 | 10.04 | 10.04 | 35,100 |
11 Dec 2023 | 10.51 | 10.59 | 10.12 | 10.28 | 10.28 | 34,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |