Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.23 | 9.38 | 9.01 | 9.02 | 9.02 | 979,906 |
02 May 2024 | 9.19 | 9.26 | 9.07 | 9.11 | 9.11 | 629,800 |
01 May 2024 | 9.11 | 9.29 | 8.97 | 9.06 | 9.06 | 661,000 |
30 Apr 2024 | 9.18 | 9.18 | 9.00 | 9.06 | 9.06 | 1,478,200 |
29 Apr 2024 | 9.25 | 9.47 | 9.22 | 9.35 | 9.35 | 1,369,200 |
26 Apr 2024 | 8.79 | 9.23 | 8.79 | 9.14 | 9.14 | 2,004,300 |
25 Apr 2024 | 8.56 | 8.84 | 8.50 | 8.79 | 8.79 | 647,000 |
24 Apr 2024 | 8.50 | 8.73 | 8.50 | 8.73 | 8.73 | 660,100 |
23 Apr 2024 | 8.27 | 8.71 | 8.27 | 8.59 | 8.59 | 587,100 |
22 Apr 2024 | 8.37 | 8.43 | 8.10 | 8.32 | 8.32 | 607,000 |
19 Apr 2024 | 8.35 | 8.52 | 8.31 | 8.35 | 8.35 | 697,300 |
18 Apr 2024 | 8.31 | 8.51 | 8.29 | 8.37 | 8.37 | 582,100 |
17 Apr 2024 | 8.18 | 8.48 | 8.17 | 8.24 | 8.24 | 578,800 |
16 Apr 2024 | 8.01 | 8.14 | 7.53 | 8.12 | 8.12 | 1,317,400 |
15 Apr 2024 | 8.45 | 8.45 | 8.07 | 8.12 | 8.12 | 772,000 |
12 Apr 2024 | 8.76 | 8.83 | 8.24 | 8.31 | 8.31 | 611,800 |
11 Apr 2024 | 8.63 | 8.86 | 8.57 | 8.82 | 8.82 | 566,700 |
10 Apr 2024 | 8.49 | 8.61 | 8.43 | 8.59 | 8.59 | 623,500 |
09 Apr 2024 | 8.46 | 9.14 | 8.43 | 8.75 | 8.75 | 775,800 |
08 Apr 2024 | 8.32 | 8.52 | 8.31 | 8.36 | 8.36 | 446,500 |
05 Apr 2024 | 8.31 | 8.47 | 8.29 | 8.30 | 8.30 | 813,800 |
04 Apr 2024 | 8.79 | 8.86 | 8.36 | 8.36 | 8.36 | 1,079,400 |
03 Apr 2024 | 8.28 | 8.73 | 8.25 | 8.67 | 8.67 | 995,300 |
02 Apr 2024 | 8.33 | 8.46 | 8.21 | 8.36 | 8.36 | 957,700 |
01 Apr 2024 | 8.60 | 8.75 | 8.25 | 8.40 | 8.40 | 1,040,400 |
28 Mar 2024 | 8.73 | 8.98 | 8.70 | 8.78 | 8.78 | 981,700 |
27 Mar 2024 | 8.38 | 8.72 | 8.38 | 8.67 | 8.67 | 863,700 |
26 Mar 2024 | 8.43 | 8.50 | 8.30 | 8.33 | 8.33 | 688,500 |
25 Mar 2024 | 8.50 | 8.59 | 8.40 | 8.45 | 8.45 | 994,600 |
22 Mar 2024 | 8.53 | 8.69 | 8.47 | 8.50 | 8.50 | 760,400 |
21 Mar 2024 | 8.61 | 8.76 | 8.43 | 8.49 | 8.49 | 908,500 |
20 Mar 2024 | 8.06 | 8.63 | 7.99 | 8.55 | 8.55 | 1,757,500 |
19 Mar 2024 | 8.31 | 8.46 | 8.00 | 8.09 | 8.09 | 1,183,800 |
18 Mar 2024 | 8.76 | 8.80 | 8.28 | 8.28 | 8.28 | 775,300 |
15 Mar 2024 | 8.99 | 9.16 | 8.66 | 8.79 | 8.79 | 1,258,600 |
14 Mar 2024 | 9.36 | 9.36 | 8.98 | 9.03 | 9.03 | 720,500 |
13 Mar 2024 | 8.81 | 9.48 | 8.81 | 9.33 | 9.33 | 2,697,000 |
12 Mar 2024 | 8.90 | 8.97 | 8.72 | 8.84 | 8.84 | 797,700 |
11 Mar 2024 | 8.89 | 9.14 | 8.82 | 8.92 | 8.92 | 742,900 |
08 Mar 2024 | 8.90 | 9.12 | 8.80 | 8.88 | 8.88 | 836,300 |
07 Mar 2024 | 8.92 | 9.15 | 8.82 | 8.86 | 8.86 | 899,100 |
06 Mar 2024 | 8.66 | 8.93 | 8.50 | 8.90 | 8.90 | 1,107,300 |
05 Mar 2024 | 8.96 | 9.03 | 8.60 | 8.67 | 8.67 | 1,305,900 |
04 Mar 2024 | 8.39 | 8.47 | 8.31 | 8.41 | 8.41 | 744,000 |
01 Mar 2024 | 8.15 | 8.53 | 8.02 | 8.41 | 8.41 | 1,141,800 |
29 Feb 2024 | 8.25 | 8.35 | 7.76 | 8.16 | 8.16 | 1,638,700 |
28 Feb 2024 | 8.40 | 8.82 | 8.02 | 8.30 | 8.30 | 2,206,700 |
27 Feb 2024 | 8.50 | 8.76 | 8.50 | 8.75 | 8.75 | 1,259,800 |
26 Feb 2024 | 8.50 | 8.61 | 8.41 | 8.47 | 8.47 | 832,200 |
23 Feb 2024 | 8.63 | 8.80 | 8.44 | 8.50 | 8.50 | 1,540,600 |
22 Feb 2024 | 9.20 | 9.27 | 8.61 | 8.64 | 8.64 | 1,322,400 |
21 Feb 2024 | 9.30 | 9.40 | 9.18 | 9.22 | 9.22 | 525,000 |
20 Feb 2024 | 9.68 | 9.68 | 9.26 | 9.31 | 9.31 | 675,000 |
16 Feb 2024 | 9.90 | 9.90 | 9.73 | 9.74 | 9.74 | 822,400 |
15 Feb 2024 | 10.08 | 10.19 | 9.77 | 9.97 | 9.97 | 623,000 |
14 Feb 2024 | 9.92 | 10.10 | 9.80 | 9.98 | 9.98 | 867,000 |
13 Feb 2024 | 9.91 | 9.96 | 9.74 | 9.83 | 9.83 | 811,700 |
12 Feb 2024 | 10.03 | 10.31 | 10.03 | 10.15 | 10.15 | 943,700 |
09 Feb 2024 | 9.97 | 10.15 | 9.85 | 10.01 | 10.01 | 815,900 |
08 Feb 2024 | 9.89 | 10.02 | 9.78 | 9.92 | 9.92 | 652,300 |
07 Feb 2024 | 10.15 | 11.17 | 9.86 | 9.93 | 9.93 | 2,265,700 |
06 Feb 2024 | 8.90 | 9.27 | 8.90 | 9.25 | 9.25 | 541,800 |
05 Feb 2024 | 8.88 | 9.00 | 8.78 | 8.95 | 8.95 | 513,200 |
02 Feb 2024 | 8.90 | 9.06 | 8.73 | 8.97 | 8.97 | 490,000 |
01 Feb 2024 | 8.93 | 9.08 | 8.83 | 8.99 | 8.99 | 622,300 |
31 Jan 2024 | 8.96 | 9.11 | 8.85 | 8.85 | 8.85 | 693,600 |
30 Jan 2024 | 8.98 | 9.03 | 8.83 | 8.97 | 8.97 | 434,700 |
29 Jan 2024 | 8.98 | 9.06 | 8.77 | 9.05 | 9.05 | 550,200 |
26 Jan 2024 | 9.17 | 9.24 | 9.00 | 9.02 | 9.02 | 468,400 |
25 Jan 2024 | 9.03 | 9.12 | 8.90 | 9.12 | 9.12 | 441,600 |
24 Jan 2024 | 9.35 | 9.36 | 8.95 | 8.97 | 8.97 | 548,700 |
23 Jan 2024 | 9.08 | 9.24 | 8.96 | 9.23 | 9.23 | 1,179,200 |
22 Jan 2024 | 8.85 | 8.95 | 8.81 | 8.94 | 8.94 | 836,000 |
19 Jan 2024 | 8.88 | 8.88 | 8.63 | 8.79 | 8.79 | 945,500 |
18 Jan 2024 | 8.87 | 8.90 | 8.75 | 8.86 | 8.86 | 791,500 |
17 Jan 2024 | 8.78 | 8.90 | 8.73 | 8.86 | 8.86 | 823,800 |
16 Jan 2024 | 8.75 | 8.85 | 8.60 | 8.84 | 8.84 | 1,315,300 |
12 Jan 2024 | 8.96 | 9.06 | 8.73 | 8.79 | 8.79 | 948,600 |
11 Jan 2024 | 9.01 | 9.02 | 8.83 | 8.85 | 8.85 | 1,183,300 |
10 Jan 2024 | 8.90 | 9.06 | 8.89 | 9.06 | 9.06 | 665,300 |
09 Jan 2024 | 9.10 | 9.11 | 8.80 | 8.92 | 8.92 | 981,100 |
08 Jan 2024 | 9.35 | 9.45 | 9.16 | 9.17 | 9.17 | 1,669,000 |
05 Jan 2024 | 9.60 | 9.63 | 9.33 | 9.35 | 9.35 | 622,500 |
04 Jan 2024 | 9.53 | 9.72 | 9.50 | 9.67 | 9.67 | 582,300 |
03 Jan 2024 | 9.75 | 9.81 | 9.44 | 9.50 | 9.50 | 1,077,700 |
02 Jan 2024 | 10.04 | 10.41 | 9.74 | 9.77 | 9.77 | 1,262,700 |
29 Dec 2023 | 10.02 | 10.15 | 9.97 | 10.13 | 10.13 | 911,200 |
28 Dec 2023 | 9.71 | 10.18 | 9.71 | 10.04 | 10.04 | 916,800 |
27 Dec 2023 | 9.77 | 9.81 | 9.69 | 9.71 | 9.71 | 715,900 |
26 Dec 2023 | 9.74 | 9.78 | 9.49 | 9.75 | 9.75 | 1,360,000 |
22 Dec 2023 | 9.96 | 10.05 | 9.72 | 9.73 | 9.73 | 894,500 |
21 Dec 2023 | 9.90 | 9.98 | 9.81 | 9.87 | 9.87 | 724,700 |
20 Dec 2023 | 9.98 | 10.20 | 9.72 | 9.73 | 9.73 | 1,626,200 |
19 Dec 2023 | 9.97 | 10.07 | 9.89 | 9.95 | 9.95 | 606,900 |
18 Dec 2023 | 10.04 | 10.10 | 9.84 | 9.84 | 9.84 | 1,063,000 |
15 Dec 2023 | 10.35 | 10.42 | 9.98 | 10.00 | 10.00 | 1,736,000 |
14 Dec 2023 | 10.40 | 10.53 | 10.10 | 10.29 | 10.29 | 558,300 |
13 Dec 2023 | 9.85 | 10.18 | 9.75 | 10.18 | 10.18 | 499,300 |
12 Dec 2023 | 10.21 | 10.21 | 9.74 | 9.91 | 9.91 | 618,300 |
11 Dec 2023 | 10.21 | 10.34 | 10.17 | 10.21 | 10.21 | 432,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |