Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 9.45 | 9.57 | 8.57 | 8.81 | 8.81 | 2,552,600 |
09 May 2024 | 9.87 | 10.13 | 7.72 | 9.27 | 9.27 | 9,162,300 |
08 May 2024 | 14.79 | 15.45 | 14.48 | 14.60 | 14.60 | 2,005,800 |
07 May 2024 | 15.38 | 15.89 | 15.07 | 15.41 | 15.41 | 897,300 |
06 May 2024 | 15.00 | 15.45 | 14.96 | 15.20 | 15.20 | 828,800 |
03 May 2024 | 14.47 | 15.21 | 14.10 | 14.88 | 14.88 | 1,065,400 |
02 May 2024 | 13.30 | 14.39 | 13.13 | 13.97 | 13.97 | 982,700 |
01 May 2024 | 12.35 | 13.60 | 12.35 | 12.99 | 12.99 | 743,400 |
30 Apr 2024 | 12.60 | 12.77 | 12.10 | 12.25 | 12.25 | 703,800 |
29 Apr 2024 | 12.43 | 12.97 | 12.36 | 12.95 | 12.95 | 727,000 |
26 Apr 2024 | 11.53 | 12.32 | 11.30 | 12.31 | 12.31 | 721,500 |
25 Apr 2024 | 11.15 | 11.75 | 11.13 | 11.59 | 11.59 | 654,000 |
24 Apr 2024 | 12.26 | 12.56 | 11.51 | 11.52 | 11.52 | 813,100 |
23 Apr 2024 | 12.50 | 13.14 | 12.35 | 12.37 | 12.37 | 548,500 |
22 Apr 2024 | 12.54 | 12.74 | 11.71 | 12.58 | 12.58 | 782,800 |
19 Apr 2024 | 11.81 | 12.22 | 11.69 | 12.22 | 12.22 | 825,200 |
18 Apr 2024 | 12.05 | 12.35 | 11.84 | 11.94 | 11.94 | 649,800 |
17 Apr 2024 | 12.59 | 12.59 | 11.84 | 12.18 | 12.18 | 865,900 |
16 Apr 2024 | 12.87 | 13.31 | 12.33 | 12.41 | 12.41 | 943,000 |
15 Apr 2024 | 13.61 | 13.77 | 13.03 | 13.14 | 13.14 | 1,070,800 |
12 Apr 2024 | 14.18 | 14.23 | 13.55 | 13.57 | 13.57 | 648,500 |
11 Apr 2024 | 13.42 | 14.56 | 13.10 | 14.38 | 14.38 | 995,900 |
10 Apr 2024 | 13.97 | 14.28 | 13.15 | 13.32 | 13.32 | 1,629,600 |
09 Apr 2024 | 14.17 | 15.23 | 14.02 | 14.32 | 14.32 | 1,556,100 |
08 Apr 2024 | 13.78 | 14.37 | 13.67 | 14.01 | 14.01 | 767,200 |
05 Apr 2024 | 13.47 | 13.85 | 13.00 | 13.67 | 13.67 | 805,000 |
04 Apr 2024 | 13.55 | 14.07 | 12.89 | 13.07 | 13.07 | 1,639,300 |
03 Apr 2024 | 13.40 | 13.68 | 12.94 | 13.31 | 13.31 | 1,708,900 |
02 Apr 2024 | 14.00 | 14.41 | 13.40 | 13.65 | 13.65 | 1,614,600 |
01 Apr 2024 | 14.67 | 14.91 | 14.20 | 14.46 | 14.46 | 911,000 |
28 Mar 2024 | 14.66 | 15.79 | 13.80 | 14.49 | 14.49 | 3,436,100 |
27 Mar 2024 | 13.55 | 14.90 | 13.24 | 14.64 | 14.64 | 6,374,900 |
26 Mar 2024 | 15.74 | 16.31 | 12.02 | 13.60 | 13.60 | 16,282,900 |
25 Mar 2024 | 16.00 | 20.52 | 16.00 | 20.25 | 20.25 | 3,068,900 |
22 Mar 2024 | 15.87 | 16.89 | 15.77 | 15.90 | 15.90 | 1,703,200 |
21 Mar 2024 | 15.40 | 16.25 | 15.05 | 15.24 | 15.24 | 2,168,000 |
20 Mar 2024 | 14.36 | 15.57 | 14.03 | 15.21 | 15.21 | 2,407,000 |
19 Mar 2024 | 13.34 | 14.65 | 12.90 | 14.10 | 14.10 | 3,073,700 |
18 Mar 2024 | 14.50 | 14.64 | 12.71 | 13.06 | 13.06 | 4,510,100 |
15 Mar 2024 | 12.50 | 14.75 | 11.80 | 14.50 | 14.50 | 18,875,400 |
14 Mar 2024 | 8.45 | 8.60 | 7.94 | 8.19 | 8.19 | 1,166,100 |
13 Mar 2024 | 8.54 | 8.88 | 8.49 | 8.60 | 8.60 | 544,800 |
12 Mar 2024 | 8.59 | 8.67 | 8.18 | 8.65 | 8.65 | 423,900 |
11 Mar 2024 | 8.00 | 8.60 | 7.95 | 8.49 | 8.49 | 901,900 |
08 Mar 2024 | 7.61 | 8.35 | 7.61 | 7.93 | 7.93 | 721,000 |
07 Mar 2024 | 7.02 | 7.43 | 6.95 | 7.42 | 7.42 | 413,200 |
06 Mar 2024 | 7.23 | 7.30 | 6.86 | 6.94 | 6.94 | 443,100 |
05 Mar 2024 | 7.54 | 7.55 | 7.07 | 7.10 | 7.10 | 413,600 |
04 Mar 2024 | 8.39 | 8.48 | 7.65 | 7.67 | 7.67 | 498,500 |
01 Mar 2024 | 8.28 | 8.55 | 8.01 | 8.39 | 8.39 | 474,900 |
29 Feb 2024 | 8.21 | 8.56 | 8.10 | 8.29 | 8.29 | 671,300 |
28 Feb 2024 | 8.06 | 8.23 | 7.80 | 7.95 | 7.95 | 908,200 |
27 Feb 2024 | 7.28 | 8.28 | 7.22 | 8.18 | 8.18 | 881,100 |
26 Feb 2024 | 6.96 | 7.28 | 6.91 | 7.10 | 7.10 | 844,000 |
23 Feb 2024 | 7.03 | 7.13 | 6.76 | 6.95 | 6.95 | 647,700 |
22 Feb 2024 | 6.96 | 7.09 | 6.73 | 7.06 | 7.06 | 700,900 |
21 Feb 2024 | 6.36 | 7.18 | 6.21 | 6.87 | 6.87 | 1,573,500 |
20 Feb 2024 | 6.43 | 6.48 | 6.28 | 6.41 | 6.41 | 334,100 |
16 Feb 2024 | 6.63 | 6.75 | 6.43 | 6.60 | 6.60 | 466,800 |
15 Feb 2024 | 6.65 | 6.99 | 6.64 | 6.77 | 6.77 | 475,400 |
14 Feb 2024 | 6.45 | 6.59 | 6.10 | 6.53 | 6.53 | 453,100 |
13 Feb 2024 | 6.07 | 6.49 | 6.00 | 6.25 | 6.25 | 616,500 |
12 Feb 2024 | 6.35 | 6.80 | 6.32 | 6.70 | 6.70 | 542,700 |
09 Feb 2024 | 6.35 | 6.44 | 6.00 | 6.32 | 6.32 | 646,400 |
08 Feb 2024 | 6.17 | 6.50 | 6.14 | 6.31 | 6.31 | 726,700 |
07 Feb 2024 | 6.65 | 6.65 | 6.05 | 6.16 | 6.16 | 847,900 |
06 Feb 2024 | 6.95 | 7.13 | 6.30 | 6.60 | 6.60 | 1,173,500 |
05 Feb 2024 | 7.31 | 7.36 | 6.72 | 6.93 | 6.93 | 630,300 |
02 Feb 2024 | 7.48 | 7.59 | 7.20 | 7.51 | 7.51 | 688,100 |
01 Feb 2024 | 7.85 | 8.41 | 7.45 | 7.64 | 7.64 | 912,100 |
31 Jan 2024 | 8.04 | 8.93 | 7.59 | 7.64 | 7.64 | 1,605,000 |
30 Jan 2024 | 7.15 | 8.72 | 7.07 | 8.04 | 8.04 | 2,469,000 |
29 Jan 2024 | 7.08 | 7.87 | 6.70 | 7.19 | 7.19 | 6,261,400 |
26 Jan 2024 | 5.99 | 6.10 | 5.76 | 5.77 | 5.77 | 365,900 |
25 Jan 2024 | 5.99 | 6.13 | 5.86 | 5.99 | 5.99 | 483,200 |
24 Jan 2024 | 6.56 | 6.59 | 5.95 | 6.06 | 6.06 | 542,300 |
23 Jan 2024 | 6.77 | 6.85 | 6.27 | 6.30 | 6.30 | 447,100 |
22 Jan 2024 | 6.41 | 6.77 | 6.30 | 6.60 | 6.60 | 670,000 |
19 Jan 2024 | 6.21 | 6.22 | 5.93 | 6.17 | 6.17 | 610,500 |
18 Jan 2024 | 6.56 | 6.56 | 5.90 | 6.14 | 6.14 | 654,600 |
17 Jan 2024 | 6.28 | 6.48 | 6.11 | 6.44 | 6.44 | 411,600 |
16 Jan 2024 | 6.77 | 6.84 | 6.40 | 6.57 | 6.57 | 509,800 |
12 Jan 2024 | 7.27 | 7.33 | 6.86 | 6.91 | 6.91 | 423,800 |
11 Jan 2024 | 7.12 | 7.21 | 6.98 | 7.14 | 7.14 | 271,200 |
10 Jan 2024 | 7.05 | 7.37 | 6.99 | 7.18 | 7.18 | 396,200 |
09 Jan 2024 | 7.24 | 7.24 | 7.01 | 7.03 | 7.03 | 355,000 |
08 Jan 2024 | 7.08 | 7.37 | 7.06 | 7.26 | 7.26 | 327,300 |
05 Jan 2024 | 7.25 | 7.25 | 6.82 | 7.03 | 7.03 | 917,400 |
04 Jan 2024 | 7.68 | 7.80 | 7.35 | 7.39 | 7.39 | 560,100 |
03 Jan 2024 | 8.38 | 8.40 | 7.46 | 7.80 | 7.80 | 909,200 |
02 Jan 2024 | 9.07 | 9.07 | 8.63 | 8.90 | 8.90 | 482,400 |
29 Dec 2023 | 9.32 | 9.40 | 9.05 | 9.21 | 9.21 | 1,380,100 |
28 Dec 2023 | 9.48 | 9.68 | 9.15 | 9.33 | 9.33 | 364,500 |
27 Dec 2023 | 9.36 | 9.62 | 9.30 | 9.57 | 9.57 | 351,200 |
26 Dec 2023 | 8.82 | 9.38 | 8.65 | 9.32 | 9.32 | 557,600 |
22 Dec 2023 | 8.73 | 9.19 | 8.63 | 8.74 | 8.74 | 515,500 |
21 Dec 2023 | 8.82 | 9.12 | 8.67 | 9.06 | 9.06 | 429,200 |
20 Dec 2023 | 8.98 | 9.22 | 8.49 | 8.53 | 8.53 | 1,219,700 |
19 Dec 2023 | 8.74 | 9.16 | 8.60 | 9.11 | 9.11 | 638,700 |
18 Dec 2023 | 8.68 | 8.71 | 8.22 | 8.49 | 8.49 | 496,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |