Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 7.40 | 7.69 | 6.74 | 6.75 | 6.75 | 1,938,100 |
06 May 2024 | 6.27 | 6.57 | 6.21 | 6.55 | 6.55 | 1,383,100 |
03 May 2024 | 6.44 | 6.56 | 6.18 | 6.26 | 6.26 | 767,600 |
02 May 2024 | 6.09 | 6.20 | 5.79 | 6.16 | 6.16 | 1,290,000 |
01 May 2024 | 5.54 | 6.11 | 5.54 | 6.00 | 6.00 | 1,882,700 |
30 Apr 2024 | 5.38 | 5.76 | 5.30 | 5.53 | 5.53 | 1,315,900 |
29 Apr 2024 | 5.33 | 5.57 | 5.24 | 5.46 | 5.46 | 1,582,400 |
26 Apr 2024 | 5.40 | 5.55 | 5.21 | 5.26 | 5.26 | 1,220,100 |
25 Apr 2024 | 5.50 | 5.50 | 5.12 | 5.39 | 5.39 | 1,485,500 |
24 Apr 2024 | 5.78 | 5.78 | 5.34 | 5.45 | 5.45 | 2,777,800 |
23 Apr 2024 | 5.85 | 5.96 | 5.71 | 5.74 | 5.74 | 1,764,300 |
22 Apr 2024 | 5.77 | 5.93 | 5.70 | 5.85 | 5.85 | 1,098,100 |
19 Apr 2024 | 5.73 | 5.91 | 5.57 | 5.72 | 5.72 | 946,700 |
18 Apr 2024 | 5.97 | 6.02 | 5.78 | 5.80 | 5.80 | 972,700 |
17 Apr 2024 | 6.24 | 6.34 | 5.94 | 5.99 | 5.99 | 1,313,800 |
16 Apr 2024 | 6.23 | 6.36 | 6.11 | 6.15 | 6.15 | 792,100 |
15 Apr 2024 | 6.33 | 6.49 | 6.19 | 6.32 | 6.32 | 1,547,800 |
12 Apr 2024 | 6.65 | 6.70 | 6.25 | 6.37 | 6.37 | 1,409,800 |
11 Apr 2024 | 6.74 | 6.84 | 6.52 | 6.69 | 6.69 | 1,966,000 |
10 Apr 2024 | 6.84 | 6.84 | 6.43 | 6.67 | 6.67 | 3,591,100 |
09 Apr 2024 | 7.02 | 7.26 | 6.82 | 6.86 | 6.86 | 755,100 |
08 Apr 2024 | 7.07 | 7.15 | 6.93 | 6.96 | 6.96 | 534,600 |
05 Apr 2024 | 6.84 | 7.13 | 6.65 | 7.04 | 7.04 | 715,700 |
04 Apr 2024 | 7.09 | 7.17 | 6.92 | 6.95 | 6.95 | 1,082,100 |
03 Apr 2024 | 6.97 | 7.15 | 6.85 | 6.98 | 6.98 | 1,253,800 |
02 Apr 2024 | 7.34 | 7.34 | 7.00 | 7.04 | 7.04 | 1,051,700 |
01 Apr 2024 | 7.71 | 7.77 | 7.24 | 7.31 | 7.31 | 1,069,800 |
28 Mar 2024 | 7.74 | 7.98 | 7.41 | 7.71 | 7.71 | 776,000 |
27 Mar 2024 | 7.11 | 8.06 | 7.11 | 7.67 | 7.67 | 1,104,300 |
26 Mar 2024 | 7.86 | 7.95 | 7.54 | 7.57 | 7.57 | 988,600 |
25 Mar 2024 | 8.02 | 8.11 | 7.69 | 7.69 | 7.69 | 625,900 |
22 Mar 2024 | 7.95 | 8.14 | 7.83 | 7.88 | 7.88 | 952,400 |
21 Mar 2024 | 7.88 | 8.41 | 7.72 | 8.09 | 8.09 | 1,029,900 |
20 Mar 2024 | 7.41 | 7.84 | 7.34 | 7.76 | 7.76 | 1,001,600 |
19 Mar 2024 | 7.13 | 7.52 | 7.11 | 7.48 | 7.48 | 1,334,900 |
18 Mar 2024 | 7.43 | 7.47 | 7.14 | 7.18 | 7.18 | 1,165,100 |
15 Mar 2024 | 7.68 | 7.80 | 7.46 | 7.49 | 7.49 | 2,332,000 |
14 Mar 2024 | 8.09 | 8.11 | 7.49 | 7.53 | 7.53 | 1,008,600 |
13 Mar 2024 | 7.71 | 8.39 | 7.71 | 8.15 | 8.15 | 1,177,600 |
12 Mar 2024 | 8.01 | 8.06 | 7.68 | 7.75 | 7.75 | 978,100 |
11 Mar 2024 | 8.59 | 8.72 | 7.97 | 7.99 | 7.99 | 1,118,900 |
08 Mar 2024 | 8.86 | 9.03 | 8.60 | 8.66 | 8.66 | 651,200 |
07 Mar 2024 | 8.63 | 8.94 | 8.58 | 8.71 | 8.71 | 947,000 |
06 Mar 2024 | 8.23 | 8.65 | 8.10 | 8.61 | 8.61 | 1,189,600 |
05 Mar 2024 | 8.07 | 8.16 | 7.80 | 8.04 | 8.04 | 1,424,500 |
04 Mar 2024 | 7.93 | 8.20 | 7.59 | 8.19 | 8.19 | 1,108,400 |
01 Mar 2024 | 7.65 | 8.01 | 7.57 | 7.87 | 7.87 | 1,333,000 |
29 Feb 2024 | 7.98 | 8.06 | 7.53 | 7.56 | 7.56 | 1,302,000 |
28 Feb 2024 | 8.21 | 8.27 | 7.78 | 7.79 | 7.79 | 1,274,900 |
27 Feb 2024 | 8.21 | 8.33 | 8.08 | 8.31 | 8.31 | 1,771,200 |
26 Feb 2024 | 7.85 | 8.13 | 7.81 | 8.02 | 8.02 | 843,200 |
23 Feb 2024 | 8.15 | 8.24 | 7.74 | 7.94 | 7.94 | 999,300 |
22 Feb 2024 | 7.88 | 8.05 | 7.66 | 7.86 | 7.86 | 1,299,700 |
21 Feb 2024 | 8.18 | 8.28 | 7.80 | 7.88 | 7.88 | 1,552,100 |
20 Feb 2024 | 8.15 | 8.30 | 7.98 | 8.28 | 8.28 | 1,439,000 |
16 Feb 2024 | 8.80 | 8.99 | 8.06 | 8.20 | 8.20 | 1,281,300 |
15 Feb 2024 | 8.33 | 8.82 | 8.29 | 8.74 | 8.74 | 1,471,400 |
14 Feb 2024 | 8.11 | 8.32 | 7.86 | 8.25 | 8.25 | 1,231,000 |
13 Feb 2024 | 8.49 | 8.57 | 7.80 | 7.99 | 7.99 | 1,356,300 |
12 Feb 2024 | 8.43 | 8.90 | 8.31 | 8.86 | 8.86 | 1,027,900 |
09 Feb 2024 | 8.34 | 8.65 | 8.28 | 8.48 | 8.48 | 739,800 |
08 Feb 2024 | 8.23 | 8.55 | 8.10 | 8.30 | 8.30 | 834,100 |
07 Feb 2024 | 8.65 | 8.65 | 8.27 | 8.28 | 8.28 | 686,800 |
06 Feb 2024 | 8.32 | 8.68 | 8.20 | 8.67 | 8.67 | 730,700 |
05 Feb 2024 | 8.32 | 8.48 | 8.23 | 8.26 | 8.26 | 732,100 |
02 Feb 2024 | 8.55 | 8.55 | 8.26 | 8.49 | 8.49 | 790,500 |
01 Feb 2024 | 8.86 | 8.87 | 8.16 | 8.60 | 8.60 | 1,270,600 |
31 Jan 2024 | 8.97 | 9.22 | 8.78 | 8.93 | 8.93 | 1,322,100 |
30 Jan 2024 | 9.19 | 9.20 | 8.86 | 9.01 | 9.01 | 1,372,900 |
29 Jan 2024 | 8.62 | 9.32 | 8.47 | 9.32 | 9.32 | 1,099,400 |
26 Jan 2024 | 9.17 | 9.30 | 8.51 | 8.60 | 8.60 | 1,297,800 |
25 Jan 2024 | 9.36 | 9.70 | 9.10 | 9.15 | 9.15 | 957,600 |
24 Jan 2024 | 9.43 | 9.43 | 9.05 | 9.06 | 9.06 | 976,500 |
23 Jan 2024 | 8.96 | 9.29 | 8.91 | 9.29 | 9.29 | 1,358,200 |
22 Jan 2024 | 8.77 | 9.09 | 8.65 | 8.85 | 8.85 | 1,471,500 |
19 Jan 2024 | 8.94 | 9.20 | 8.73 | 8.74 | 8.74 | 1,065,400 |
18 Jan 2024 | 9.40 | 9.40 | 8.79 | 8.88 | 8.88 | 1,267,600 |
17 Jan 2024 | 8.74 | 9.34 | 8.58 | 9.23 | 9.23 | 2,323,200 |
16 Jan 2024 | 9.39 | 9.39 | 8.75 | 8.90 | 8.90 | 1,434,700 |
12 Jan 2024 | 9.12 | 9.66 | 9.08 | 9.53 | 9.53 | 2,487,300 |
11 Jan 2024 | 9.17 | 9.28 | 8.83 | 8.99 | 8.99 | 2,263,900 |
10 Jan 2024 | 9.94 | 10.27 | 9.34 | 9.37 | 9.37 | 1,010,800 |
09 Jan 2024 | 9.68 | 10.03 | 9.44 | 9.80 | 9.80 | 1,746,500 |
08 Jan 2024 | 8.40 | 9.83 | 8.37 | 9.82 | 9.82 | 2,451,400 |
05 Jan 2024 | 8.99 | 8.99 | 8.60 | 8.64 | 8.64 | 754,100 |
04 Jan 2024 | 9.17 | 9.23 | 8.93 | 9.09 | 9.09 | 1,219,600 |
03 Jan 2024 | 9.48 | 9.55 | 8.94 | 9.10 | 9.10 | 1,131,200 |
02 Jan 2024 | 8.78 | 9.83 | 8.72 | 9.56 | 9.56 | 1,491,600 |
29 Dec 2023 | 9.43 | 9.43 | 8.96 | 8.99 | 8.99 | 1,096,800 |
28 Dec 2023 | 9.30 | 9.70 | 9.30 | 9.41 | 9.41 | 1,139,700 |
27 Dec 2023 | 9.50 | 9.59 | 9.31 | 9.50 | 9.50 | 909,000 |
26 Dec 2023 | 9.24 | 9.58 | 9.07 | 9.43 | 9.43 | 1,115,000 |
22 Dec 2023 | 8.71 | 9.21 | 8.71 | 9.06 | 9.06 | 1,105,400 |
21 Dec 2023 | 8.54 | 8.68 | 8.34 | 8.63 | 8.63 | 1,005,700 |
20 Dec 2023 | 8.71 | 8.79 | 8.31 | 8.34 | 8.34 | 1,868,100 |
19 Dec 2023 | 8.63 | 8.91 | 8.40 | 8.72 | 8.72 | 1,929,500 |
18 Dec 2023 | 8.65 | 8.80 | 8.26 | 8.26 | 8.26 | 829,800 |
15 Dec 2023 | 8.73 | 9.07 | 8.48 | 8.66 | 8.66 | 2,741,900 |
14 Dec 2023 | 9.25 | 9.46 | 8.49 | 8.63 | 8.63 | 1,444,500 |
13 Dec 2023 | 8.74 | 9.11 | 8.18 | 8.90 | 8.90 | 2,800,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |