Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.76 | 8.92 | 8.61 | 8.81 | 8.81 | 453,367 |
02 May 2024 | 8.65 | 8.65 | 8.27 | 8.53 | 8.53 | 435,900 |
01 May 2024 | 7.80 | 8.56 | 7.80 | 8.36 | 8.36 | 614,500 |
30 Apr 2024 | 7.73 | 7.86 | 7.62 | 7.82 | 7.82 | 495,100 |
29 Apr 2024 | 7.68 | 7.93 | 7.68 | 7.77 | 7.77 | 433,900 |
26 Apr 2024 | 7.40 | 7.71 | 7.32 | 7.62 | 7.62 | 479,900 |
25 Apr 2024 | 7.38 | 7.52 | 7.26 | 7.42 | 7.42 | 522,500 |
24 Apr 2024 | 7.65 | 7.66 | 7.45 | 7.57 | 7.57 | 312,900 |
23 Apr 2024 | 7.60 | 7.78 | 7.57 | 7.65 | 7.65 | 372,400 |
22 Apr 2024 | 7.56 | 7.70 | 7.47 | 7.57 | 7.57 | 324,100 |
19 Apr 2024 | 7.50 | 7.66 | 7.28 | 7.50 | 7.50 | 516,100 |
18 Apr 2024 | 7.74 | 7.88 | 7.51 | 7.55 | 7.55 | 1,015,300 |
17 Apr 2024 | 8.04 | 8.04 | 7.70 | 7.74 | 7.74 | 785,400 |
16 Apr 2024 | 8.38 | 8.40 | 7.95 | 7.98 | 7.98 | 398,300 |
15 Apr 2024 | 8.36 | 8.45 | 8.13 | 8.24 | 8.24 | 450,400 |
12 Apr 2024 | 8.73 | 8.84 | 8.39 | 8.43 | 8.43 | 550,000 |
11 Apr 2024 | 8.90 | 9.02 | 8.75 | 8.78 | 8.78 | 426,000 |
10 Apr 2024 | 8.90 | 8.97 | 8.70 | 8.83 | 8.83 | 528,700 |
09 Apr 2024 | 9.09 | 9.24 | 9.00 | 9.09 | 9.09 | 307,800 |
08 Apr 2024 | 9.41 | 9.41 | 9.02 | 9.06 | 9.06 | 347,600 |
05 Apr 2024 | 9.15 | 9.34 | 8.97 | 9.33 | 9.33 | 481,500 |
04 Apr 2024 | 9.40 | 9.66 | 9.12 | 9.13 | 9.13 | 688,000 |
03 Apr 2024 | 9.63 | 9.72 | 9.25 | 9.35 | 9.35 | 793,700 |
02 Apr 2024 | 10.31 | 10.31 | 9.68 | 9.91 | 9.91 | 723,500 |
01 Apr 2024 | 9.56 | 10.66 | 9.43 | 10.54 | 10.54 | 1,400,300 |
28 Mar 2024 | 9.58 | 9.68 | 9.20 | 9.31 | 9.31 | 629,000 |
27 Mar 2024 | 10.01 | 10.17 | 9.46 | 9.56 | 9.56 | 730,100 |
26 Mar 2024 | 9.89 | 10.19 | 9.62 | 10.02 | 10.02 | 882,400 |
25 Mar 2024 | 9.00 | 9.34 | 8.91 | 9.26 | 9.26 | 661,900 |
22 Mar 2024 | 9.46 | 9.60 | 9.00 | 9.01 | 9.01 | 482,900 |
21 Mar 2024 | 10.40 | 10.57 | 9.38 | 9.40 | 9.40 | 1,080,200 |
20 Mar 2024 | 10.07 | 10.40 | 9.93 | 10.35 | 10.35 | 863,900 |
19 Mar 2024 | 9.39 | 10.14 | 9.32 | 10.06 | 10.06 | 1,131,300 |
18 Mar 2024 | 9.29 | 9.36 | 9.08 | 9.09 | 9.09 | 764,100 |
15 Mar 2024 | 9.09 | 9.41 | 9.08 | 9.28 | 9.28 | 3,891,900 |
14 Mar 2024 | 9.12 | 9.17 | 8.95 | 9.13 | 9.13 | 461,700 |
13 Mar 2024 | 8.94 | 9.35 | 8.94 | 9.14 | 9.14 | 535,300 |
12 Mar 2024 | 9.00 | 9.25 | 8.84 | 9.09 | 9.09 | 669,400 |
11 Mar 2024 | 9.30 | 9.39 | 8.95 | 9.06 | 9.06 | 590,700 |
08 Mar 2024 | 9.63 | 9.95 | 9.29 | 9.37 | 9.37 | 499,800 |
07 Mar 2024 | 9.40 | 9.79 | 9.27 | 9.44 | 9.44 | 530,100 |
06 Mar 2024 | 9.26 | 9.47 | 9.09 | 9.23 | 9.23 | 359,200 |
05 Mar 2024 | 9.57 | 9.75 | 8.91 | 9.10 | 9.10 | 649,100 |
04 Mar 2024 | 9.45 | 9.68 | 9.19 | 9.64 | 9.64 | 1,124,200 |
01 Mar 2024 | 8.26 | 9.53 | 8.24 | 9.44 | 9.44 | 1,228,000 |
29 Feb 2024 | 9.94 | 10.63 | 8.31 | 8.32 | 8.32 | 2,068,300 |
28 Feb 2024 | 9.06 | 9.81 | 8.76 | 8.97 | 8.97 | 1,207,000 |
27 Feb 2024 | 8.75 | 8.94 | 8.46 | 8.91 | 8.91 | 661,300 |
26 Feb 2024 | 8.36 | 8.83 | 8.35 | 8.64 | 8.64 | 716,700 |
23 Feb 2024 | 7.70 | 8.24 | 7.62 | 8.18 | 8.18 | 594,400 |
22 Feb 2024 | 7.61 | 7.86 | 7.57 | 7.71 | 7.71 | 280,400 |
21 Feb 2024 | 7.57 | 7.64 | 7.33 | 7.64 | 7.64 | 295,200 |
20 Feb 2024 | 7.68 | 7.82 | 7.47 | 7.57 | 7.57 | 432,200 |
16 Feb 2024 | 7.65 | 7.71 | 7.52 | 7.55 | 7.55 | 205,700 |
15 Feb 2024 | 7.41 | 7.81 | 7.31 | 7.69 | 7.69 | 348,800 |
14 Feb 2024 | 7.28 | 7.38 | 7.10 | 7.37 | 7.37 | 318,700 |
13 Feb 2024 | 7.50 | 7.61 | 7.08 | 7.15 | 7.15 | 562,200 |
12 Feb 2024 | 7.64 | 7.83 | 7.57 | 7.69 | 7.69 | 396,400 |
09 Feb 2024 | 7.48 | 7.70 | 7.45 | 7.60 | 7.60 | 294,100 |
08 Feb 2024 | 7.41 | 7.56 | 7.35 | 7.48 | 7.48 | 277,400 |
07 Feb 2024 | 7.40 | 7.54 | 7.27 | 7.43 | 7.43 | 341,600 |
06 Feb 2024 | 7.33 | 7.46 | 7.28 | 7.37 | 7.37 | 310,900 |
05 Feb 2024 | 7.36 | 7.45 | 7.26 | 7.36 | 7.36 | 377,100 |
02 Feb 2024 | 7.40 | 7.53 | 7.33 | 7.45 | 7.45 | 295,700 |
01 Feb 2024 | 7.33 | 7.59 | 7.22 | 7.56 | 7.56 | 337,300 |
31 Jan 2024 | 7.39 | 7.56 | 7.26 | 7.27 | 7.27 | 457,100 |
30 Jan 2024 | 7.55 | 7.62 | 7.38 | 7.43 | 7.43 | 262,600 |
29 Jan 2024 | 7.54 | 7.67 | 7.34 | 7.60 | 7.60 | 395,200 |
26 Jan 2024 | 7.65 | 7.72 | 7.46 | 7.51 | 7.51 | 258,700 |
25 Jan 2024 | 7.52 | 7.66 | 7.42 | 7.61 | 7.61 | 206,300 |
24 Jan 2024 | 7.66 | 7.69 | 7.37 | 7.46 | 7.46 | 316,800 |
23 Jan 2024 | 7.54 | 7.65 | 7.38 | 7.57 | 7.57 | 309,200 |
22 Jan 2024 | 7.57 | 7.74 | 7.38 | 7.55 | 7.55 | 415,800 |
19 Jan 2024 | 7.27 | 7.58 | 7.14 | 7.56 | 7.56 | 447,900 |
18 Jan 2024 | 7.35 | 7.44 | 7.13 | 7.28 | 7.28 | 535,100 |
17 Jan 2024 | 7.46 | 7.46 | 7.01 | 7.30 | 7.30 | 996,400 |
16 Jan 2024 | 7.80 | 7.90 | 7.45 | 7.54 | 7.54 | 789,200 |
12 Jan 2024 | 8.08 | 8.17 | 7.78 | 7.86 | 7.86 | 462,700 |
11 Jan 2024 | 8.37 | 8.37 | 7.72 | 8.00 | 8.00 | 1,191,000 |
10 Jan 2024 | 8.89 | 8.89 | 8.27 | 8.41 | 8.41 | 1,136,500 |
09 Jan 2024 | 8.97 | 9.13 | 8.84 | 8.87 | 8.87 | 757,100 |
08 Jan 2024 | 8.90 | 9.19 | 8.84 | 9.06 | 9.06 | 1,236,500 |
05 Jan 2024 | 8.93 | 9.01 | 8.56 | 8.85 | 8.85 | 5,788,200 |
04 Jan 2024 | 10.91 | 11.44 | 10.45 | 10.84 | 10.84 | 1,596,500 |
03 Jan 2024 | 9.31 | 11.35 | 9.21 | 10.77 | 10.77 | 3,725,100 |
02 Jan 2024 | 10.53 | 11.72 | 8.90 | 9.00 | 9.00 | 12,027,800 |
29 Dec 2023 | 8.86 | 8.86 | 8.41 | 8.44 | 8.44 | 97,700 |
28 Dec 2023 | 8.66 | 8.88 | 8.65 | 8.81 | 8.81 | 144,800 |
27 Dec 2023 | 8.79 | 8.83 | 8.51 | 8.70 | 8.70 | 136,100 |
26 Dec 2023 | 8.51 | 8.79 | 8.36 | 8.71 | 8.71 | 130,900 |
22 Dec 2023 | 8.28 | 8.69 | 8.28 | 8.48 | 8.48 | 169,200 |
21 Dec 2023 | 8.08 | 8.16 | 7.95 | 8.15 | 8.15 | 121,400 |
20 Dec 2023 | 8.18 | 8.29 | 7.92 | 7.94 | 7.94 | 135,200 |
19 Dec 2023 | 8.07 | 8.38 | 7.98 | 8.23 | 8.23 | 175,700 |
18 Dec 2023 | 7.98 | 8.05 | 7.80 | 8.02 | 8.02 | 136,900 |
15 Dec 2023 | 7.88 | 8.04 | 7.66 | 7.98 | 7.98 | 415,500 |
14 Dec 2023 | 7.96 | 8.08 | 7.67 | 7.80 | 7.80 | 162,400 |
13 Dec 2023 | 7.34 | 7.83 | 7.21 | 7.81 | 7.81 | 190,100 |
12 Dec 2023 | 7.57 | 7.57 | 7.30 | 7.35 | 7.35 | 110,100 |
11 Dec 2023 | 7.74 | 7.75 | 7.46 | 7.56 | 7.56 | 98,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |