Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 10.33 | 10.52 | 10.33 | 10.51 | 10.51 | 73,500 |
01 May 2024 | 10.80 | 10.85 | 10.53 | 10.64 | 10.64 | 32,500 |
30 Apr 2024 | 10.86 | 11.00 | 10.62 | 10.70 | 10.70 | 87,800 |
29 Apr 2024 | 10.93 | 10.95 | 10.86 | 10.95 | 10.95 | 116,400 |
26 Apr 2024 | 10.95 | 11.00 | 10.90 | 11.00 | 11.00 | 55,000 |
25 Apr 2024 | 10.72 | 10.89 | 10.70 | 10.88 | 10.88 | 56,200 |
24 Apr 2024 | 10.59 | 10.66 | 10.55 | 10.64 | 10.64 | 83,400 |
23 Apr 2024 | 10.50 | 10.78 | 10.48 | 10.74 | 10.74 | 98,200 |
22 Apr 2024 | 10.03 | 10.30 | 9.98 | 10.29 | 10.29 | 92,700 |
19 Apr 2024 | 8.46 | 8.54 | 8.40 | 8.46 | 8.46 | 38,800 |
18 Apr 2024 | 8.51 | 8.61 | 8.47 | 8.47 | 8.47 | 33,700 |
17 Apr 2024 | 8.50 | 8.53 | 8.46 | 8.53 | 8.53 | 61,300 |
16 Apr 2024 | 8.49 | 8.54 | 8.40 | 8.45 | 8.45 | 57,400 |
15 Apr 2024 | 8.56 | 8.60 | 8.51 | 8.57 | 8.57 | 39,900 |
12 Apr 2024 | 8.69 | 8.71 | 8.62 | 8.67 | 8.67 | 19,000 |
11 Apr 2024 | 8.63 | 8.67 | 8.56 | 8.67 | 8.67 | 45,100 |
10 Apr 2024 | 8.60 | 8.74 | 8.60 | 8.74 | 8.74 | 19,400 |
09 Apr 2024 | 8.59 | 8.64 | 8.55 | 8.56 | 8.56 | 16,900 |
08 Apr 2024 | 8.64 | 8.69 | 8.60 | 8.67 | 8.67 | 46,300 |
05 Apr 2024 | 8.47 | 8.52 | 8.46 | 8.50 | 8.50 | 31,000 |
04 Apr 2024 | 8.53 | 8.57 | 8.51 | 8.54 | 8.54 | 29,200 |
03 Apr 2024 | 8.50 | 8.56 | 8.49 | 8.53 | 8.53 | 58,400 |
02 Apr 2024 | 8.45 | 8.47 | 8.41 | 8.45 | 8.45 | 27,700 |
01 Apr 2024 | 7.95 | 8.38 | 7.95 | 8.27 | 8.27 | 41,200 |
28 Mar 2024 | 8.23 | 8.25 | 8.19 | 8.24 | 8.24 | 18,700 |
27 Mar 2024 | 8.15 | 8.17 | 8.12 | 8.14 | 8.14 | 48,600 |
26 Mar 2024 | 8.19 | 8.20 | 8.14 | 8.14 | 8.14 | 14,400 |
25 Mar 2024 | 8.10 | 8.22 | 8.09 | 8.18 | 8.18 | 61,800 |
22 Mar 2024 | 8.13 | 8.14 | 8.08 | 8.11 | 8.11 | 41,000 |
21 Mar 2024 | 8.26 | 8.29 | 8.20 | 8.29 | 8.29 | 21,200 |
20 Mar 2024 | 8.29 | 8.38 | 8.27 | 8.38 | 8.38 | 16,800 |
19 Mar 2024 | 8.24 | 8.32 | 8.23 | 8.30 | 8.30 | 36,500 |
18 Mar 2024 | 8.31 | 8.35 | 8.25 | 8.32 | 8.32 | 19,700 |
15 Mar 2024 | 8.40 | 8.43 | 8.20 | 8.21 | 8.21 | 26,400 |
14 Mar 2024 | 7.94 | 7.95 | 7.89 | 7.92 | 7.92 | 29,500 |
13 Mar 2024 | 7.95 | 8.03 | 7.87 | 8.00 | 8.00 | 54,000 |
12 Mar 2024 | 7.89 | 7.93 | 7.79 | 7.83 | 7.83 | 35,000 |
11 Mar 2024 | 7.87 | 7.90 | 7.84 | 7.90 | 7.90 | 19,100 |
08 Mar 2024 | 7.90 | 7.91 | 7.83 | 7.88 | 7.88 | 27,000 |
07 Mar 2024 | 7.89 | 7.97 | 7.89 | 7.94 | 7.94 | 42,900 |
06 Mar 2024 | 7.99 | 7.99 | 7.89 | 7.92 | 7.92 | 36,800 |
05 Mar 2024 | 7.98 | 8.00 | 7.93 | 7.98 | 7.98 | 23,500 |
04 Mar 2024 | 8.01 | 8.06 | 8.00 | 8.04 | 8.04 | 15,000 |
01 Mar 2024 | 8.00 | 8.01 | 7.98 | 7.99 | 7.99 | 23,600 |
29 Feb 2024 | 7.93 | 7.94 | 7.81 | 7.85 | 7.85 | 101,600 |
28 Feb 2024 | 7.92 | 7.92 | 7.82 | 7.83 | 7.83 | 23,700 |
27 Feb 2024 | 7.85 | 7.88 | 7.81 | 7.86 | 7.86 | 54,700 |
26 Feb 2024 | 7.86 | 7.88 | 7.82 | 7.84 | 7.84 | 40,900 |
23 Feb 2024 | 7.82 | 7.84 | 7.81 | 7.82 | 7.82 | 645,600 |
22 Feb 2024 | 7.78 | 7.89 | 7.76 | 7.77 | 7.77 | 36,000 |
21 Feb 2024 | 7.79 | 7.90 | 7.79 | 7.87 | 7.87 | 22,600 |
20 Feb 2024 | 7.70 | 7.70 | 7.63 | 7.66 | 7.66 | 34,000 |
16 Feb 2024 | 7.65 | 7.71 | 7.64 | 7.69 | 7.69 | 13,900 |
15 Feb 2024 | 7.47 | 7.54 | 7.46 | 7.50 | 7.50 | 36,000 |
14 Feb 2024 | 7.68 | 7.68 | 7.49 | 7.51 | 7.51 | 30,600 |
13 Feb 2024 | 7.61 | 7.68 | 7.59 | 7.63 | 7.63 | 34,200 |
12 Feb 2024 | 7.73 | 7.84 | 7.73 | 7.80 | 7.80 | 33,000 |
09 Feb 2024 | 7.74 | 7.87 | 7.71 | 7.84 | 7.84 | 24,700 |
08 Feb 2024 | 7.57 | 7.66 | 7.56 | 7.63 | 7.63 | 20,300 |
07 Feb 2024 | 7.61 | 7.62 | 7.54 | 7.59 | 7.59 | 11,000 |
06 Feb 2024 | 7.74 | 7.75 | 7.71 | 7.74 | 7.74 | 83,000 |
05 Feb 2024 | 7.58 | 7.59 | 7.52 | 7.56 | 7.56 | 37,600 |
02 Feb 2024 | 7.66 | 7.72 | 7.63 | 7.66 | 7.66 | 14,400 |
01 Feb 2024 | 7.93 | 7.97 | 7.86 | 7.88 | 7.88 | 24,500 |
31 Jan 2024 | 7.92 | 7.92 | 7.85 | 7.90 | 7.90 | 59,300 |
30 Jan 2024 | 7.91 | 7.98 | 7.91 | 7.95 | 7.95 | 24,700 |
29 Jan 2024 | 7.84 | 7.89 | 7.83 | 7.86 | 7.86 | 19,700 |
26 Jan 2024 | 7.80 | 7.92 | 7.74 | 7.92 | 7.92 | 12,600 |
25 Jan 2024 | 7.66 | 7.66 | 7.57 | 7.66 | 7.66 | 31,000 |
24 Jan 2024 | 7.70 | 7.70 | 7.64 | 7.64 | 7.64 | 39,500 |
23 Jan 2024 | 7.57 | 7.59 | 7.54 | 7.56 | 7.56 | 28,900 |
22 Jan 2024 | 7.57 | 7.60 | 7.51 | 7.58 | 7.58 | 36,000 |
19 Jan 2024 | 7.63 | 7.63 | 7.51 | 7.57 | 7.57 | 21,000 |
18 Jan 2024 | 7.64 | 7.79 | 7.64 | 7.76 | 7.76 | 29,400 |
17 Jan 2024 | 7.78 | 7.78 | 7.66 | 7.71 | 7.71 | 35,300 |
16 Jan 2024 | 8.15 | 8.15 | 7.98 | 7.98 | 7.98 | 40,300 |
12 Jan 2024 | 8.19 | 8.19 | 8.09 | 8.11 | 8.11 | 123,600 |
11 Jan 2024 | 8.20 | 8.20 | 8.02 | 8.11 | 8.11 | 1,381,100 |
10 Jan 2024 | 8.19 | 8.19 | 8.13 | 8.14 | 8.14 | 27,000 |
09 Jan 2024 | 7.55 | 7.60 | 7.51 | 7.51 | 7.51 | 19,200 |
08 Jan 2024 | 7.57 | 7.71 | 7.56 | 7.58 | 7.58 | 9,600 |
05 Jan 2024 | 7.72 | 7.88 | 7.72 | 7.81 | 7.81 | 21,000 |
04 Jan 2024 | 7.67 | 7.72 | 7.67 | 7.67 | 7.67 | 46,400 |
03 Jan 2024 | 7.39 | 7.53 | 7.39 | 7.53 | 7.53 | 31,500 |
02 Jan 2024 | 7.43 | 7.47 | 7.37 | 7.40 | 7.40 | 28,500 |
29 Dec 2023 | 7.33 | 7.33 | 7.26 | 7.32 | 7.32 | 23,500 |
28 Dec 2023 | 7.37 | 7.39 | 7.33 | 7.34 | 7.34 | 24,700 |
27 Dec 2023 | 7.42 | 7.46 | 7.41 | 7.42 | 7.42 | 29,000 |
26 Dec 2023 | 7.12 | 7.63 | 7.12 | 7.46 | 7.46 | 9,600 |
22 Dec 2023 | 7.40 | 7.40 | 7.32 | 7.34 | 7.34 | 44,900 |
21 Dec 2023 | 7.35 | 7.42 | 7.32 | 7.35 | 7.35 | 51,100 |
20 Dec 2023 | 7.30 | 7.38 | 7.28 | 7.37 | 7.37 | 137,700 |
19 Dec 2023 | 7.32 | 7.38 | 7.31 | 7.35 | 7.35 | 213,800 |
18 Dec 2023 | 7.36 | 7.38 | 7.25 | 7.25 | 7.25 | 305,000 |
15 Dec 2023 | 7.27 | 7.27 | 7.15 | 7.16 | 7.16 | 1,198,700 |
14 Dec 2023 | 7.39 | 7.39 | 7.33 | 7.37 | 7.37 | 178,100 |
13 Dec 2023 | 7.13 | 7.25 | 7.07 | 7.22 | 7.22 | 27,100 |
12 Dec 2023 | 7.10 | 7.13 | 7.07 | 7.13 | 7.13 | 49,800 |
11 Dec 2023 | 7.16 | 7.19 | 7.12 | 7.17 | 7.17 | 35,700 |
08 Dec 2023 | 7.19 | 7.21 | 7.14 | 7.20 | 7.20 | 24,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |