Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.76 | 8.34 | 7.75 | 8.15 | 8.15 | 510,846 |
02 May 2024 | 8.60 | 8.60 | 6.91 | 7.97 | 7.97 | 1,979,300 |
01 May 2024 | 10.20 | 10.47 | 9.95 | 10.29 | 10.29 | 404,900 |
30 Apr 2024 | 10.18 | 10.29 | 10.10 | 10.21 | 10.21 | 212,800 |
29 Apr 2024 | 10.36 | 10.47 | 10.03 | 10.27 | 10.27 | 388,800 |
26 Apr 2024 | 10.15 | 10.49 | 10.12 | 10.29 | 10.29 | 230,600 |
25 Apr 2024 | 10.34 | 10.48 | 10.02 | 10.43 | 10.43 | 162,800 |
24 Apr 2024 | 10.23 | 10.67 | 10.20 | 10.50 | 10.50 | 341,200 |
23 Apr 2024 | 9.53 | 10.36 | 9.40 | 10.20 | 10.20 | 415,500 |
22 Apr 2024 | 9.64 | 9.77 | 9.48 | 9.50 | 9.50 | 190,500 |
19 Apr 2024 | 9.43 | 9.60 | 9.30 | 9.58 | 9.58 | 302,800 |
18 Apr 2024 | 9.27 | 9.63 | 9.22 | 9.49 | 9.49 | 238,400 |
17 Apr 2024 | 9.45 | 9.46 | 9.18 | 9.27 | 9.27 | 240,300 |
16 Apr 2024 | 9.34 | 9.48 | 9.19 | 9.38 | 9.38 | 310,500 |
15 Apr 2024 | 9.50 | 9.85 | 9.36 | 9.44 | 9.44 | 416,500 |
12 Apr 2024 | 9.94 | 9.95 | 9.41 | 9.43 | 9.43 | 294,500 |
11 Apr 2024 | 9.89 | 10.09 | 9.80 | 10.01 | 10.01 | 232,100 |
10 Apr 2024 | 10.14 | 10.38 | 9.77 | 9.90 | 9.90 | 357,500 |
09 Apr 2024 | 10.42 | 10.45 | 10.12 | 10.32 | 10.32 | 279,100 |
08 Apr 2024 | 10.36 | 10.60 | 10.17 | 10.41 | 10.41 | 265,000 |
05 Apr 2024 | 10.38 | 10.55 | 10.01 | 10.30 | 10.30 | 366,000 |
04 Apr 2024 | 10.93 | 11.04 | 10.43 | 10.54 | 10.54 | 497,300 |
03 Apr 2024 | 10.81 | 11.16 | 10.72 | 10.87 | 10.87 | 309,900 |
02 Apr 2024 | 10.69 | 11.17 | 10.60 | 10.93 | 10.93 | 358,800 |
01 Apr 2024 | 10.65 | 11.23 | 10.65 | 10.99 | 10.99 | 729,600 |
28 Mar 2024 | 10.46 | 10.82 | 10.46 | 10.65 | 10.65 | 1,124,900 |
27 Mar 2024 | 10.74 | 10.88 | 10.41 | 10.50 | 10.50 | 400,700 |
26 Mar 2024 | 10.71 | 10.93 | 10.51 | 10.77 | 10.77 | 464,900 |
25 Mar 2024 | 10.24 | 11.07 | 10.24 | 10.68 | 10.68 | 731,400 |
22 Mar 2024 | 10.60 | 10.98 | 10.11 | 10.34 | 10.34 | 1,044,700 |
21 Mar 2024 | 10.01 | 10.59 | 9.95 | 10.34 | 10.34 | 657,100 |
20 Mar 2024 | 9.12 | 9.95 | 8.92 | 9.84 | 9.84 | 846,100 |
19 Mar 2024 | 8.71 | 9.31 | 8.59 | 9.23 | 9.23 | 574,200 |
18 Mar 2024 | 8.37 | 8.84 | 8.30 | 8.53 | 8.53 | 492,200 |
15 Mar 2024 | 7.77 | 8.21 | 7.77 | 8.21 | 8.21 | 776,100 |
14 Mar 2024 | 8.46 | 8.47 | 7.76 | 7.86 | 7.86 | 573,800 |
13 Mar 2024 | 8.75 | 9.15 | 8.23 | 8.42 | 8.42 | 773,500 |
12 Mar 2024 | 8.85 | 9.12 | 8.00 | 8.95 | 8.95 | 1,858,300 |
11 Mar 2024 | 7.11 | 7.29 | 7.00 | 7.15 | 7.15 | 446,000 |
08 Mar 2024 | 6.82 | 7.16 | 6.82 | 6.98 | 6.98 | 486,400 |
07 Mar 2024 | 6.92 | 6.98 | 6.66 | 6.75 | 6.75 | 250,300 |
06 Mar 2024 | 6.77 | 6.89 | 6.68 | 6.86 | 6.86 | 215,400 |
05 Mar 2024 | 6.78 | 6.88 | 6.62 | 6.67 | 6.67 | 261,700 |
04 Mar 2024 | 7.14 | 7.14 | 6.79 | 6.82 | 6.82 | 272,700 |
01 Mar 2024 | 6.95 | 7.22 | 6.84 | 7.14 | 7.14 | 275,700 |
29 Feb 2024 | 6.98 | 7.08 | 6.94 | 6.96 | 6.96 | 208,400 |
28 Feb 2024 | 7.11 | 7.14 | 6.75 | 6.90 | 6.90 | 280,100 |
27 Feb 2024 | 6.96 | 7.18 | 6.89 | 7.17 | 7.17 | 223,200 |
26 Feb 2024 | 7.48 | 7.57 | 7.00 | 7.02 | 7.02 | 428,800 |
23 Feb 2024 | 6.60 | 7.20 | 6.55 | 7.13 | 7.13 | 410,900 |
22 Feb 2024 | 6.45 | 6.74 | 6.33 | 6.61 | 6.61 | 324,700 |
21 Feb 2024 | 6.33 | 6.38 | 6.25 | 6.31 | 6.31 | 115,500 |
20 Feb 2024 | 6.28 | 6.43 | 6.24 | 6.33 | 6.33 | 238,900 |
16 Feb 2024 | 6.36 | 6.45 | 6.30 | 6.32 | 6.32 | 180,300 |
15 Feb 2024 | 6.21 | 6.42 | 6.16 | 6.41 | 6.41 | 217,700 |
14 Feb 2024 | 5.90 | 6.24 | 5.90 | 6.20 | 6.20 | 273,100 |
13 Feb 2024 | 6.09 | 6.11 | 5.84 | 5.89 | 5.89 | 335,000 |
12 Feb 2024 | 5.77 | 6.21 | 5.77 | 6.20 | 6.20 | 380,300 |
09 Feb 2024 | 5.69 | 5.81 | 5.66 | 5.81 | 5.81 | 235,900 |
08 Feb 2024 | 5.59 | 5.72 | 5.51 | 5.72 | 5.72 | 308,300 |
07 Feb 2024 | 5.79 | 5.79 | 5.61 | 5.64 | 5.64 | 418,200 |
06 Feb 2024 | 5.75 | 5.83 | 5.68 | 5.81 | 5.81 | 247,800 |
05 Feb 2024 | 5.79 | 5.88 | 5.70 | 5.79 | 5.79 | 208,900 |
02 Feb 2024 | 5.98 | 6.07 | 5.83 | 5.87 | 5.87 | 269,500 |
01 Feb 2024 | 6.08 | 6.15 | 5.96 | 6.08 | 6.08 | 289,700 |
31 Jan 2024 | 6.08 | 6.18 | 6.02 | 6.02 | 6.02 | 264,900 |
30 Jan 2024 | 6.19 | 6.23 | 6.09 | 6.13 | 6.13 | 144,300 |
29 Jan 2024 | 6.13 | 6.21 | 6.04 | 6.18 | 6.18 | 275,000 |
26 Jan 2024 | 6.22 | 6.28 | 6.11 | 6.20 | 6.20 | 312,900 |
25 Jan 2024 | 6.30 | 6.32 | 6.03 | 6.20 | 6.20 | 280,200 |
24 Jan 2024 | 6.43 | 6.49 | 6.21 | 6.25 | 6.25 | 249,800 |
23 Jan 2024 | 6.47 | 6.56 | 6.25 | 6.31 | 6.31 | 375,300 |
22 Jan 2024 | 6.55 | 6.63 | 6.43 | 6.45 | 6.45 | 385,200 |
19 Jan 2024 | 6.39 | 6.57 | 6.27 | 6.51 | 6.51 | 338,000 |
18 Jan 2024 | 6.39 | 6.45 | 6.23 | 6.30 | 6.30 | 342,500 |
17 Jan 2024 | 6.11 | 6.44 | 6.11 | 6.34 | 6.34 | 412,800 |
16 Jan 2024 | 6.19 | 6.24 | 6.06 | 6.12 | 6.12 | 264,300 |
12 Jan 2024 | 6.19 | 6.28 | 6.10 | 6.11 | 6.11 | 212,500 |
11 Jan 2024 | 6.06 | 6.24 | 5.99 | 6.19 | 6.19 | 309,400 |
10 Jan 2024 | 6.10 | 6.20 | 6.05 | 6.13 | 6.13 | 264,900 |
09 Jan 2024 | 6.12 | 6.23 | 5.95 | 6.09 | 6.09 | 464,400 |
08 Jan 2024 | 6.34 | 6.40 | 6.13 | 6.13 | 6.13 | 603,400 |
05 Jan 2024 | 6.32 | 6.38 | 6.25 | 6.35 | 6.35 | 421,300 |
04 Jan 2024 | 6.39 | 6.54 | 6.29 | 6.29 | 6.29 | 390,900 |
03 Jan 2024 | 6.32 | 6.58 | 6.30 | 6.37 | 6.37 | 546,800 |
02 Jan 2024 | 6.52 | 6.55 | 6.24 | 6.44 | 6.44 | 446,400 |
29 Dec 2023 | 6.62 | 6.62 | 6.38 | 6.52 | 6.52 | 514,400 |
28 Dec 2023 | 6.69 | 6.76 | 6.46 | 6.60 | 6.60 | 311,700 |
27 Dec 2023 | 6.41 | 6.73 | 6.39 | 6.64 | 6.64 | 336,500 |
26 Dec 2023 | 6.44 | 6.53 | 6.39 | 6.43 | 6.43 | 312,600 |
22 Dec 2023 | 6.65 | 6.76 | 6.46 | 6.50 | 6.50 | 403,500 |
21 Dec 2023 | 6.73 | 6.74 | 6.43 | 6.60 | 6.60 | 631,000 |
20 Dec 2023 | 6.74 | 6.87 | 6.57 | 6.58 | 6.58 | 623,200 |
19 Dec 2023 | 6.74 | 7.00 | 6.67 | 6.72 | 6.72 | 631,900 |
18 Dec 2023 | 6.78 | 6.95 | 6.67 | 6.78 | 6.78 | 978,000 |
15 Dec 2023 | 6.74 | 6.90 | 6.35 | 6.51 | 6.51 | 3,516,700 |
14 Dec 2023 | 7.60 | 7.68 | 7.06 | 7.34 | 7.34 | 611,500 |
13 Dec 2023 | 7.75 | 7.96 | 7.42 | 7.55 | 7.55 | 381,900 |
12 Dec 2023 | 7.95 | 8.17 | 7.72 | 7.77 | 7.77 | 268,100 |
11 Dec 2023 | 8.16 | 8.25 | 7.79 | 7.94 | 7.94 | 395,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |