Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.10 | 9.27 | 9.10 | 9.27 | 9.27 | 185,359 |
02 May 2024 | 8.75 | 9.12 | 8.75 | 9.08 | 9.08 | 518,200 |
01 May 2024 | 9.38 | 9.38 | 9.00 | 9.03 | 9.03 | 157,500 |
30 Apr 2024 | 9.14 | 9.21 | 9.07 | 9.07 | 9.07 | 221,400 |
29 Apr 2024 | 8.80 | 9.19 | 8.80 | 9.14 | 9.14 | 277,600 |
26 Apr 2024 | 8.83 | 9.19 | 8.72 | 8.77 | 8.77 | 217,300 |
25 Apr 2024 | 9.25 | 9.25 | 8.89 | 9.04 | 9.04 | 359,100 |
24 Apr 2024 | 9.05 | 9.12 | 8.99 | 9.03 | 9.03 | 178,600 |
23 Apr 2024 | 8.91 | 8.92 | 8.67 | 8.90 | 8.90 | 275,000 |
22 Apr 2024 | 8.72 | 8.89 | 8.72 | 8.84 | 8.84 | 378,200 |
19 Apr 2024 | 8.73 | 8.75 | 8.59 | 8.61 | 8.61 | 179,200 |
18 Apr 2024 | 8.93 | 9.02 | 8.88 | 8.90 | 8.90 | 499,800 |
17 Apr 2024 | 9.31 | 9.31 | 8.81 | 8.91 | 8.91 | 273,100 |
16 Apr 2024 | 9.00 | 9.11 | 9.00 | 9.06 | 9.06 | 385,900 |
15 Apr 2024 | 8.80 | 9.03 | 8.80 | 8.87 | 8.87 | 320,000 |
12 Apr 2024 | 9.05 | 9.40 | 9.03 | 9.03 | 9.03 | 233,500 |
11 Apr 2024 | 8.95 | 9.05 | 8.89 | 9.04 | 9.04 | 525,400 |
10 Apr 2024 | 8.88 | 8.93 | 8.82 | 8.83 | 8.83 | 257,000 |
09 Apr 2024 | 9.25 | 9.25 | 8.90 | 8.95 | 8.95 | 336,500 |
08 Apr 2024 | 8.98 | 9.05 | 8.97 | 8.99 | 8.99 | 356,000 |
05 Apr 2024 | 8.99 | 9.02 | 8.90 | 8.98 | 8.98 | 300,800 |
04 Apr 2024 | 8.95 | 9.26 | 8.95 | 9.03 | 9.03 | 420,200 |
03 Apr 2024 | 9.03 | 9.23 | 9.03 | 9.23 | 9.23 | 366,400 |
02 Apr 2024 | 9.16 | 9.22 | 9.15 | 9.19 | 9.19 | 147,400 |
01 Apr 2024 | 9.50 | 9.50 | 9.33 | 9.39 | 9.39 | 209,300 |
28 Mar 2024 | 9.50 | 9.50 | 9.28 | 9.33 | 9.33 | 234,100 |
27 Mar 2024 | 9.43 | 9.45 | 9.33 | 9.40 | 9.40 | 406,500 |
26 Mar 2024 | 9.44 | 9.44 | 9.36 | 9.38 | 9.38 | 332,500 |
25 Mar 2024 | 9.28 | 9.45 | 9.28 | 9.36 | 9.36 | 192,500 |
22 Mar 2024 | 9.35 | 9.65 | 9.35 | 9.55 | 9.55 | 110,200 |
21 Mar 2024 | 9.39 | 9.90 | 9.39 | 9.65 | 9.65 | 116,300 |
20 Mar 2024 | 9.42 | 9.76 | 9.42 | 9.74 | 9.74 | 243,700 |
19 Mar 2024 | 9.60 | 9.64 | 9.54 | 9.58 | 9.58 | 218,000 |
18 Mar 2024 | 9.55 | 9.80 | 9.55 | 9.65 | 9.65 | 197,400 |
15 Mar 2024 | 9.43 | 9.51 | 9.43 | 9.49 | 9.49 | 180,000 |
14 Mar 2024 | 9.78 | 9.78 | 9.35 | 9.41 | 9.41 | 173,500 |
13 Mar 2024 | 9.35 | 9.64 | 9.33 | 9.58 | 9.58 | 339,700 |
12 Mar 2024 | 9.34 | 9.63 | 9.34 | 9.61 | 9.61 | 132,500 |
11 Mar 2024 | 9.55 | 9.57 | 9.51 | 9.54 | 9.54 | 178,400 |
08 Mar 2024 | 9.71 | 9.89 | 9.60 | 9.65 | 9.65 | 142,400 |
07 Mar 2024 | 9.50 | 9.68 | 9.50 | 9.65 | 9.65 | 116,800 |
06 Mar 2024 | 9.75 | 10.01 | 9.75 | 9.94 | 9.94 | 358,200 |
05 Mar 2024 | 9.94 | 10.00 | 9.83 | 9.86 | 9.86 | 194,600 |
04 Mar 2024 | 10.29 | 10.29 | 9.97 | 10.01 | 10.01 | 200,400 |
01 Mar 2024 | 9.77 | 10.13 | 9.77 | 10.10 | 10.10 | 139,800 |
29 Feb 2024 | 9.90 | 10.30 | 9.90 | 10.04 | 10.04 | 106,200 |
28 Feb 2024 | 9.99 | 9.99 | 9.89 | 9.90 | 9.90 | 321,000 |
27 Feb 2024 | 10.00 | 10.06 | 10.00 | 10.05 | 10.05 | 157,900 |
26 Feb 2024 | 9.94 | 10.23 | 9.94 | 10.00 | 10.00 | 103,000 |
23 Feb 2024 | 9.75 | 10.15 | 9.75 | 10.10 | 10.10 | 147,300 |
22 Feb 2024 | 9.93 | 10.11 | 9.93 | 10.05 | 10.05 | 179,100 |
21 Feb 2024 | 9.78 | 9.99 | 9.78 | 9.90 | 9.90 | 306,200 |
20 Feb 2024 | 9.64 | 9.99 | 9.64 | 9.78 | 9.78 | 120,000 |
16 Feb 2024 | 9.82 | 10.43 | 9.82 | 10.02 | 10.02 | 104,400 |
15 Feb 2024 | 9.96 | 10.14 | 9.93 | 10.14 | 10.14 | 122,200 |
14 Feb 2024 | 9.74 | 9.89 | 9.74 | 9.89 | 9.89 | 142,600 |
13 Feb 2024 | 9.88 | 10.38 | 9.87 | 9.93 | 9.93 | 347,000 |
12 Feb 2024 | 9.82 | 10.22 | 9.82 | 10.17 | 10.17 | 105,900 |
09 Feb 2024 | 10.00 | 10.13 | 10.00 | 10.12 | 10.12 | 96,800 |
08 Feb 2024 | 10.23 | 10.30 | 10.22 | 10.29 | 10.29 | 124,100 |
07 Feb 2024 | 10.01 | 10.14 | 10.01 | 10.11 | 10.11 | 484,800 |
06 Feb 2024 | 10.09 | 10.24 | 10.09 | 10.19 | 10.19 | 317,100 |
05 Feb 2024 | 10.10 | 10.26 | 10.10 | 10.22 | 10.22 | 145,300 |
02 Feb 2024 | 10.40 | 10.40 | 10.15 | 10.31 | 10.31 | 129,000 |
01 Feb 2024 | 10.21 | 10.29 | 10.15 | 10.24 | 10.24 | 225,300 |
31 Jan 2024 | 10.16 | 10.20 | 10.07 | 10.10 | 10.10 | 304,000 |
30 Jan 2024 | 10.14 | 10.22 | 10.14 | 10.16 | 10.16 | 331,900 |
29 Jan 2024 | 10.10 | 10.24 | 10.02 | 10.24 | 10.24 | 489,500 |
26 Jan 2024 | 10.22 | 10.22 | 10.06 | 10.09 | 10.09 | 154,400 |
25 Jan 2024 | 10.25 | 10.36 | 10.21 | 10.27 | 10.27 | 93,200 |
24 Jan 2024 | 10.49 | 10.56 | 10.45 | 10.48 | 10.48 | 269,500 |
23 Jan 2024 | 10.41 | 10.47 | 10.41 | 10.46 | 10.46 | 290,900 |
22 Jan 2024 | 10.19 | 10.33 | 10.19 | 10.30 | 10.30 | 177,500 |
19 Jan 2024 | 10.06 | 10.09 | 9.92 | 10.09 | 10.09 | 331,800 |
18 Jan 2024 | 9.85 | 9.90 | 9.70 | 9.78 | 9.78 | 2,760,300 |
17 Jan 2024 | 9.69 | 9.83 | 9.63 | 9.69 | 9.69 | 329,700 |
16 Jan 2024 | 10.20 | 10.23 | 10.07 | 10.14 | 10.14 | 291,700 |
12 Jan 2024 | 10.33 | 10.33 | 10.19 | 10.24 | 10.24 | 304,800 |
11 Jan 2024 | 9.96 | 10.30 | 9.96 | 10.22 | 10.22 | 413,800 |
10 Jan 2024 | 10.31 | 10.31 | 10.22 | 10.24 | 10.24 | 156,700 |
09 Jan 2024 | 10.00 | 10.02 | 9.94 | 10.01 | 10.01 | 98,000 |
08 Jan 2024 | 9.74 | 10.23 | 9.74 | 10.23 | 10.23 | 279,900 |
05 Jan 2024 | 10.31 | 10.31 | 9.98 | 9.99 | 9.99 | 104,200 |
04 Jan 2024 | 9.84 | 10.11 | 9.84 | 10.05 | 10.05 | 194,400 |
03 Jan 2024 | 10.25 | 10.29 | 10.21 | 10.24 | 10.24 | 268,500 |
02 Jan 2024 | 10.55 | 10.55 | 10.24 | 10.33 | 10.33 | 119,100 |
29 Dec 2023 | 10.58 | 10.58 | 10.50 | 10.56 | 10.56 | 307,600 |
28 Dec 2023 | 10.50 | 10.76 | 10.50 | 10.56 | 10.56 | 297,300 |
27 Dec 2023 | 10.22 | 10.31 | 10.04 | 10.31 | 10.31 | 199,900 |
26 Dec 2023 | 10.05 | 10.40 | 10.05 | 10.23 | 10.23 | 441,700 |
22 Dec 2023 | 10.00 | 10.05 | 9.96 | 10.03 | 10.03 | 183,000 |
21 Dec 2023 | 9.85 | 9.94 | 9.80 | 9.91 | 9.91 | 333,200 |
20 Dec 2023 | 9.86 | 9.89 | 9.62 | 9.62 | 9.62 | 124,900 |
19 Dec 2023 | 9.60 | 9.88 | 9.59 | 9.87 | 9.87 | 150,100 |
18 Dec 2023 | 9.61 | 9.86 | 9.61 | 9.79 | 9.79 | 112,100 |
15 Dec 2023 | 9.77 | 9.89 | 9.77 | 9.80 | 9.80 | 119,300 |
14 Dec 2023 | 9.62 | 9.96 | 9.62 | 9.89 | 9.89 | 305,600 |
13 Dec 2023 | 9.55 | 10.01 | 9.55 | 9.99 | 9.99 | 104,600 |
12 Dec 2023 | 9.75 | 9.98 | 9.75 | 9.87 | 9.87 | 87,000 |
11 Dec 2023 | 9.53 | 9.76 | 9.41 | 9.75 | 9.75 | 297,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |