Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.11 | 6.30 | 6.02 | 6.15 | 6.15 | 33,851 |
02 May 2024 | 6.06 | 6.20 | 5.76 | 5.95 | 5.95 | 71,000 |
01 May 2024 | 5.96 | 6.41 | 5.80 | 5.98 | 5.98 | 58,900 |
30 Apr 2024 | 6.33 | 6.33 | 5.89 | 5.90 | 5.90 | 45,600 |
29 Apr 2024 | 6.48 | 6.52 | 6.16 | 6.52 | 6.52 | 71,100 |
26 Apr 2024 | 6.69 | 6.84 | 6.30 | 6.42 | 6.42 | 45,400 |
25 Apr 2024 | 6.87 | 7.11 | 6.34 | 6.56 | 6.56 | 64,800 |
24 Apr 2024 | 7.02 | 7.08 | 6.93 | 7.02 | 7.02 | 11,300 |
23 Apr 2024 | 6.99 | 7.15 | 6.88 | 7.01 | 7.01 | 40,200 |
22 Apr 2024 | 6.88 | 7.10 | 6.82 | 6.83 | 6.83 | 19,100 |
19 Apr 2024 | 7.23 | 7.34 | 6.84 | 6.89 | 6.89 | 27,800 |
18 Apr 2024 | 7.17 | 7.51 | 7.17 | 7.28 | 7.28 | 27,200 |
17 Apr 2024 | 7.40 | 7.61 | 7.16 | 7.20 | 7.20 | 10,700 |
16 Apr 2024 | 7.31 | 7.52 | 7.31 | 7.37 | 7.37 | 8,300 |
15 Apr 2024 | 7.96 | 8.03 | 7.25 | 7.31 | 7.31 | 23,200 |
12 Apr 2024 | 8.01 | 8.19 | 7.91 | 7.91 | 7.91 | 17,100 |
11 Apr 2024 | 8.17 | 8.17 | 8.00 | 8.03 | 8.03 | 11,300 |
10 Apr 2024 | 8.05 | 8.22 | 7.99 | 8.19 | 8.19 | 27,700 |
09 Apr 2024 | 8.07 | 8.36 | 8.07 | 8.21 | 8.21 | 11,300 |
08 Apr 2024 | 8.28 | 8.37 | 8.05 | 8.10 | 8.10 | 17,600 |
05 Apr 2024 | 8.12 | 8.36 | 8.12 | 8.29 | 8.29 | 17,600 |
04 Apr 2024 | 8.34 | 8.38 | 8.05 | 8.20 | 8.20 | 15,900 |
03 Apr 2024 | 8.00 | 8.40 | 8.00 | 8.31 | 8.31 | 21,600 |
02 Apr 2024 | 7.99 | 8.13 | 7.99 | 8.12 | 8.12 | 28,800 |
01 Apr 2024 | 8.12 | 8.27 | 8.07 | 8.07 | 8.07 | 19,600 |
28 Mar 2024 | 8.20 | 8.22 | 8.08 | 8.16 | 8.16 | 10,200 |
27 Mar 2024 | 8.00 | 8.34 | 8.00 | 8.26 | 8.26 | 20,300 |
26 Mar 2024 | 7.99 | 8.36 | 7.99 | 8.18 | 8.18 | 44,600 |
25 Mar 2024 | 7.99 | 8.15 | 7.99 | 8.03 | 8.03 | 63,100 |
22 Mar 2024 | 8.30 | 8.30 | 7.99 | 8.01 | 8.01 | 34,700 |
21 Mar 2024 | 8.11 | 8.39 | 7.99 | 8.26 | 8.26 | 33,600 |
20 Mar 2024 | 8.20 | 8.20 | 7.99 | 8.17 | 8.17 | 28,700 |
19 Mar 2024 | 8.20 | 8.38 | 8.14 | 8.18 | 8.18 | 17,500 |
18 Mar 2024 | 8.00 | 8.52 | 7.99 | 8.34 | 8.34 | 76,000 |
15 Mar 2024 | 7.99 | 8.31 | 7.99 | 7.99 | 7.99 | 113,700 |
14 Mar 2024 | 8.24 | 8.46 | 8.06 | 8.06 | 8.06 | 41,600 |
13 Mar 2024 | 8.04 | 8.27 | 7.89 | 8.14 | 8.14 | 26,100 |
12 Mar 2024 | 7.56 | 8.07 | 7.56 | 8.00 | 8.00 | 19,300 |
11 Mar 2024 | 8.10 | 8.34 | 7.55 | 7.55 | 7.55 | 76,900 |
08 Mar 2024 | 7.98 | 8.20 | 7.98 | 8.17 | 8.17 | 12,800 |
07 Mar 2024 | 7.71 | 7.99 | 7.68 | 7.90 | 7.90 | 41,200 |
06 Mar 2024 | 8.00 | 8.00 | 7.71 | 7.71 | 7.71 | 17,700 |
05 Mar 2024 | 8.18 | 8.19 | 7.71 | 7.71 | 7.71 | 23,600 |
04 Mar 2024 | 8.20 | 8.40 | 8.08 | 8.28 | 8.28 | 29,100 |
01 Mar 2024 | 8.60 | 8.78 | 8.20 | 8.22 | 8.22 | 20,100 |
29 Feb 2024 | 8.64 | 8.78 | 8.50 | 8.50 | 8.50 | 17,100 |
28 Feb 2024 | 8.93 | 9.00 | 8.49 | 8.57 | 8.57 | 20,300 |
27 Feb 2024 | 9.21 | 9.21 | 8.80 | 8.96 | 8.96 | 18,600 |
26 Feb 2024 | 8.29 | 9.22 | 8.29 | 9.21 | 9.21 | 58,200 |
23 Feb 2024 | 8.50 | 8.57 | 8.26 | 8.38 | 8.38 | 12,200 |
22 Feb 2024 | 8.51 | 8.69 | 8.51 | 8.57 | 8.57 | 17,700 |
21 Feb 2024 | 8.34 | 8.61 | 8.19 | 8.55 | 8.55 | 22,700 |
20 Feb 2024 | 8.77 | 8.92 | 8.35 | 8.48 | 8.48 | 38,700 |
16 Feb 2024 | 9.14 | 9.18 | 8.87 | 8.91 | 8.91 | 21,200 |
15 Feb 2024 | 8.69 | 9.22 | 8.69 | 9.20 | 9.20 | 39,100 |
14 Feb 2024 | 8.22 | 8.88 | 8.07 | 8.77 | 8.77 | 40,100 |
13 Feb 2024 | 8.42 | 8.75 | 8.15 | 8.18 | 8.18 | 53,000 |
12 Feb 2024 | 8.94 | 9.24 | 8.50 | 8.67 | 8.67 | 65,700 |
09 Feb 2024 | 8.44 | 9.10 | 8.37 | 9.00 | 9.00 | 25,400 |
08 Feb 2024 | 8.23 | 8.50 | 8.23 | 8.49 | 8.49 | 18,700 |
07 Feb 2024 | 8.62 | 8.62 | 8.22 | 8.23 | 8.23 | 14,500 |
06 Feb 2024 | 8.58 | 8.73 | 8.27 | 8.48 | 8.48 | 33,600 |
05 Feb 2024 | 8.04 | 8.78 | 8.00 | 8.49 | 8.49 | 53,800 |
02 Feb 2024 | 8.30 | 8.48 | 8.19 | 8.19 | 8.19 | 14,000 |
01 Feb 2024 | 8.45 | 8.46 | 8.08 | 8.33 | 8.33 | 26,600 |
31 Jan 2024 | 8.80 | 8.80 | 8.31 | 8.35 | 8.35 | 12,300 |
30 Jan 2024 | 8.90 | 8.98 | 8.62 | 8.74 | 8.74 | 16,500 |
29 Jan 2024 | 8.69 | 9.07 | 8.61 | 8.95 | 8.95 | 20,600 |
26 Jan 2024 | 8.59 | 8.83 | 8.52 | 8.69 | 8.69 | 13,700 |
25 Jan 2024 | 8.51 | 8.63 | 8.21 | 8.58 | 8.58 | 46,400 |
24 Jan 2024 | 8.64 | 8.78 | 8.33 | 8.35 | 8.35 | 38,200 |
23 Jan 2024 | 8.75 | 8.76 | 8.53 | 8.63 | 8.63 | 38,000 |
22 Jan 2024 | 8.41 | 8.70 | 8.40 | 8.62 | 8.62 | 57,700 |
19 Jan 2024 | 8.90 | 8.90 | 8.50 | 8.80 | 8.80 | 36,500 |
18 Jan 2024 | 8.57 | 8.86 | 8.56 | 8.78 | 8.78 | 39,300 |
17 Jan 2024 | 8.24 | 8.68 | 8.04 | 8.44 | 8.44 | 38,600 |
16 Jan 2024 | 8.21 | 8.41 | 7.83 | 8.28 | 8.28 | 86,800 |
12 Jan 2024 | 8.86 | 8.93 | 8.28 | 8.34 | 8.34 | 42,000 |
11 Jan 2024 | 9.55 | 9.88 | 8.50 | 8.80 | 8.80 | 73,000 |
10 Jan 2024 | 10.97 | 10.97 | 9.20 | 9.51 | 9.51 | 84,600 |
09 Jan 2024 | 10.99 | 11.31 | 10.55 | 10.85 | 10.85 | 124,900 |
08 Jan 2024 | 9.55 | 10.55 | 9.55 | 10.47 | 10.47 | 60,400 |
05 Jan 2024 | 9.65 | 9.94 | 9.44 | 9.51 | 9.51 | 45,300 |
04 Jan 2024 | 10.04 | 10.04 | 9.52 | 9.73 | 9.73 | 58,100 |
03 Jan 2024 | 10.28 | 10.41 | 9.86 | 9.93 | 9.93 | 22,800 |
02 Jan 2024 | 10.61 | 10.61 | 10.42 | 10.51 | 10.51 | 13,600 |
29 Dec 2023 | 10.88 | 11.00 | 10.47 | 10.68 | 10.68 | 25,900 |
28 Dec 2023 | 10.76 | 11.00 | 10.60 | 10.93 | 10.93 | 24,000 |
27 Dec 2023 | 11.02 | 11.02 | 10.83 | 11.00 | 11.00 | 13,700 |
26 Dec 2023 | 10.73 | 11.16 | 10.73 | 10.92 | 10.92 | 21,500 |
22 Dec 2023 | 10.94 | 10.94 | 10.79 | 10.87 | 10.87 | 13,200 |
21 Dec 2023 | 11.17 | 11.27 | 10.85 | 10.95 | 10.95 | 26,500 |
20 Dec 2023 | 11.49 | 11.74 | 11.14 | 11.22 | 11.22 | 38,300 |
19 Dec 2023 | 11.37 | 11.50 | 11.11 | 11.45 | 11.45 | 33,200 |
18 Dec 2023 | 11.07 | 11.33 | 10.48 | 11.26 | 11.26 | 25,300 |
15 Dec 2023 | 11.30 | 11.33 | 10.48 | 11.11 | 11.11 | 91,400 |
14 Dec 2023 | 11.19 | 11.38 | 10.86 | 11.26 | 11.26 | 39,400 |
13 Dec 2023 | 10.46 | 11.27 | 10.46 | 11.20 | 11.20 | 31,400 |
12 Dec 2023 | 11.39 | 11.39 | 10.73 | 10.95 | 10.95 | 18,500 |
11 Dec 2023 | 11.18 | 11.39 | 10.87 | 11.37 | 11.37 | 23,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |