Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 9.15 | 9.23 | 9.10 | 9.17 | 9.17 | 131,710 |
08 May 2024 | 8.92 | 9.15 | 8.90 | 9.13 | 9.13 | 181,700 |
07 May 2024 | 8.95 | 8.99 | 8.90 | 8.95 | 8.95 | 205,100 |
06 May 2024 | 8.77 | 8.77 | 8.67 | 8.70 | 8.70 | 154,800 |
03 May 2024 | 8.76 | 8.81 | 8.62 | 8.64 | 8.64 | 138,200 |
02 May 2024 | 8.48 | 8.61 | 8.40 | 8.59 | 8.59 | 225,200 |
01 May 2024 | 8.62 | 9.07 | 8.62 | 8.89 | 8.89 | 90,500 |
30 Apr 2024 | 8.88 | 8.98 | 8.84 | 8.87 | 8.87 | 106,200 |
29 Apr 2024 | 8.83 | 8.88 | 8.79 | 8.81 | 8.81 | 234,300 |
26 Apr 2024 | 8.70 | 8.80 | 8.70 | 8.74 | 8.74 | 747,800 |
25 Apr 2024 | 8.48 | 8.55 | 8.44 | 8.52 | 8.52 | 144,500 |
24 Apr 2024 | 8.72 | 8.72 | 8.57 | 8.61 | 8.61 | 111,500 |
23 Apr 2024 | 8.67 | 8.85 | 8.66 | 8.82 | 8.82 | 185,700 |
22 Apr 2024 | 8.58 | 8.70 | 8.55 | 8.66 | 8.66 | 166,300 |
19 Apr 2024 | 8.36 | 8.40 | 8.32 | 8.34 | 8.34 | 162,700 |
18 Apr 2024 | 8.34 | 8.40 | 8.28 | 8.29 | 8.29 | 292,300 |
17 Apr 2024 | 8.41 | 8.42 | 8.29 | 8.36 | 8.36 | 185,700 |
16 Apr 2024 | 8.37 | 8.43 | 8.31 | 8.40 | 8.40 | 474,100 |
15 Apr 2024 | 8.51 | 8.52 | 8.38 | 8.40 | 8.40 | 1,214,200 |
12 Apr 2024 | 8.55 | 8.58 | 8.41 | 8.41 | 8.41 | 955,100 |
11 Apr 2024 | 8.76 | 8.80 | 8.55 | 8.66 | 8.66 | 753,300 |
10 Apr 2024 | 8.68 | 8.68 | 8.50 | 8.54 | 8.54 | 147,100 |
09 Apr 2024 | 9.09 | 9.13 | 8.91 | 8.93 | 8.93 | 370,800 |
08 Apr 2024 | 8.82 | 8.89 | 8.80 | 8.83 | 8.83 | 167,100 |
05 Apr 2024 | 8.66 | 8.71 | 8.61 | 8.70 | 8.70 | 104,500 |
04 Apr 2024 | 8.83 | 8.88 | 8.67 | 8.72 | 8.72 | 168,100 |
03 Apr 2024 | 8.74 | 8.89 | 8.72 | 8.89 | 8.89 | 264,500 |
02 Apr 2024 | 8.98 | 8.98 | 8.89 | 8.93 | 8.93 | 209,800 |
01 Apr 2024 | 8.95 | 9.23 | 8.94 | 9.23 | 9.23 | 176,000 |
28 Mar 2024 | 9.16 | 9.32 | 9.16 | 9.23 | 9.23 | 510,700 |
27 Mar 2024 | 9.27 | 9.32 | 9.18 | 9.32 | 9.32 | 251,100 |
26 Mar 2024 | 9.65 | 9.65 | 9.35 | 9.42 | 9.42 | 159,400 |
25 Mar 2024 | 9.63 | 9.64 | 9.57 | 9.58 | 9.58 | 109,000 |
22 Mar 2024 | 9.64 | 9.71 | 9.57 | 9.66 | 9.66 | 73,600 |
21 Mar 2024 | 9.61 | 9.66 | 9.46 | 9.49 | 9.49 | 62,600 |
20 Mar 2024 | 9.30 | 9.52 | 9.30 | 9.50 | 9.50 | 145,500 |
19 Mar 2024 | 9.31 | 9.36 | 9.30 | 9.32 | 9.32 | 179,200 |
18 Mar 2024 | 9.23 | 9.30 | 9.20 | 9.22 | 9.22 | 105,800 |
15 Mar 2024 | 9.10 | 9.14 | 9.04 | 9.09 | 9.09 | 72,500 |
14 Mar 2024 | 9.48 | 9.48 | 9.31 | 9.36 | 9.36 | 82,100 |
13 Mar 2024 | 9.37 | 9.46 | 9.37 | 9.38 | 9.38 | 58,800 |
12 Mar 2024 | 9.47 | 9.49 | 9.40 | 9.48 | 9.48 | 87,400 |
11 Mar 2024 | 9.41 | 9.51 | 9.41 | 9.51 | 9.51 | 77,400 |
08 Mar 2024 | 9.54 | 9.60 | 9.41 | 9.45 | 9.45 | 380,700 |
07 Mar 2024 | 9.49 | 9.62 | 9.49 | 9.60 | 9.60 | 70,100 |
06 Mar 2024 | 9.43 | 9.48 | 9.36 | 9.46 | 9.46 | 72,800 |
05 Mar 2024 | 9.45 | 9.49 | 9.36 | 9.39 | 9.39 | 89,000 |
04 Mar 2024 | 9.45 | 9.54 | 9.39 | 9.51 | 9.51 | 79,300 |
01 Mar 2024 | 9.46 | 9.55 | 9.38 | 9.55 | 9.55 | 91,500 |
29 Feb 2024 | 9.32 | 9.35 | 9.16 | 9.24 | 9.24 | 190,700 |
28 Feb 2024 | 8.99 | 9.00 | 8.93 | 8.93 | 8.93 | 76,500 |
27 Feb 2024 | 8.76 | 8.85 | 8.76 | 8.81 | 8.81 | 80,300 |
26 Feb 2024 | 8.58 | 8.75 | 8.58 | 8.70 | 8.70 | 107,800 |
23 Feb 2024 | 8.54 | 8.55 | 8.50 | 8.53 | 8.53 | 78,500 |
22 Feb 2024 | 8.85 | 8.85 | 8.73 | 8.75 | 8.75 | 103,700 |
21 Feb 2024 | 8.78 | 8.92 | 8.78 | 8.87 | 8.87 | 349,300 |
20 Feb 2024 | 8.79 | 8.85 | 8.75 | 8.79 | 8.79 | 89,500 |
16 Feb 2024 | 8.97 | 9.07 | 8.96 | 9.00 | 9.00 | 67,800 |
15 Feb 2024 | 8.98 | 9.12 | 8.97 | 9.11 | 9.11 | 89,400 |
14 Feb 2024 | 8.98 | 9.08 | 8.96 | 9.06 | 9.06 | 107,400 |
13 Feb 2024 | 9.07 | 9.07 | 8.90 | 8.94 | 8.94 | 83,100 |
12 Feb 2024 | 9.25 | 9.33 | 9.22 | 9.29 | 9.29 | 79,400 |
09 Feb 2024 | 9.26 | 9.31 | 9.16 | 9.27 | 9.27 | 86,700 |
08 Feb 2024 | 9.50 | 9.50 | 9.35 | 9.40 | 9.40 | 71,500 |
07 Feb 2024 | 9.49 | 9.65 | 9.48 | 9.61 | 9.61 | 89,700 |
06 Feb 2024 | 8.97 | 9.06 | 8.95 | 8.99 | 8.99 | 283,000 |
05 Feb 2024 | 9.06 | 9.07 | 8.86 | 8.96 | 8.96 | 157,900 |
02 Feb 2024 | 9.29 | 9.33 | 9.24 | 9.27 | 9.27 | 46,500 |
01 Feb 2024 | 9.44 | 9.46 | 9.28 | 9.35 | 9.35 | 83,700 |
31 Jan 2024 | 9.49 | 9.60 | 9.28 | 9.31 | 9.31 | 97,300 |
30 Jan 2024 | 9.39 | 9.45 | 9.36 | 9.38 | 9.38 | 154,300 |
29 Jan 2024 | 9.50 | 9.57 | 9.44 | 9.55 | 9.55 | 73,200 |
26 Jan 2024 | 9.56 | 9.61 | 9.52 | 9.54 | 9.54 | 45,100 |
25 Jan 2024 | 9.47 | 9.51 | 9.39 | 9.51 | 9.51 | 150,600 |
24 Jan 2024 | 9.63 | 9.67 | 9.42 | 9.44 | 9.44 | 176,300 |
23 Jan 2024 | 9.51 | 9.51 | 9.30 | 9.35 | 9.35 | 129,900 |
22 Jan 2024 | 9.17 | 9.41 | 9.17 | 9.30 | 9.30 | 110,200 |
19 Jan 2024 | 9.08 | 9.22 | 9.07 | 9.21 | 9.21 | 109,900 |
18 Jan 2024 | 9.14 | 9.24 | 9.10 | 9.23 | 9.23 | 115,300 |
17 Jan 2024 | 9.07 | 9.12 | 9.01 | 9.11 | 9.11 | 233,600 |
16 Jan 2024 | 9.33 | 9.46 | 9.30 | 9.38 | 9.38 | 239,200 |
12 Jan 2024 | 9.75 | 9.81 | 9.71 | 9.75 | 9.75 | 46,700 |
11 Jan 2024 | 9.93 | 9.97 | 9.72 | 9.87 | 9.87 | 89,200 |
10 Jan 2024 | 9.88 | 9.93 | 9.84 | 9.91 | 9.91 | 53,700 |
09 Jan 2024 | 9.99 | 10.09 | 9.95 | 10.06 | 10.06 | 81,500 |
08 Jan 2024 | 9.92 | 9.97 | 9.86 | 9.97 | 9.97 | 73,600 |
05 Jan 2024 | 9.82 | 10.00 | 9.82 | 9.89 | 9.89 | 57,500 |
04 Jan 2024 | 9.75 | 9.95 | 9.72 | 9.86 | 9.86 | 128,900 |
03 Jan 2024 | 9.82 | 9.90 | 9.75 | 9.85 | 9.85 | 125,100 |
02 Jan 2024 | 10.23 | 10.29 | 10.10 | 10.16 | 10.16 | 137,200 |
29 Dec 2023 | 10.55 | 10.59 | 10.48 | 10.49 | 10.49 | 127,800 |
28 Dec 2023 | 10.58 | 10.62 | 10.53 | 10.55 | 10.55 | 127,000 |
27 Dec 2023 | 10.42 | 10.45 | 10.34 | 10.44 | 10.44 | 222,400 |
26 Dec 2023 | 9.85 | 9.97 | 9.83 | 9.97 | 9.97 | 80,100 |
22 Dec 2023 | 9.75 | 9.89 | 9.75 | 9.86 | 9.86 | 96,300 |
21 Dec 2023 | 9.75 | 9.83 | 9.72 | 9.83 | 9.83 | 129,500 |
20 Dec 2023 | 9.42 | 9.67 | 9.40 | 9.51 | 9.51 | 123,200 |
19 Dec 2023 | 9.44 | 9.53 | 9.41 | 9.45 | 9.45 | 97,400 |
18 Dec 2023 | 9.42 | 9.46 | 9.32 | 9.39 | 9.39 | 127,900 |
15 Dec 2023 | 9.41 | 9.46 | 9.31 | 9.36 | 9.36 | 173,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |