Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.77 | 10.03 | 9.50 | 9.71 | 9.71 | 264,554 |
02 May 2024 | 9.29 | 9.69 | 9.29 | 9.52 | 9.52 | 555,900 |
01 May 2024 | 8.83 | 9.65 | 8.80 | 9.33 | 9.33 | 762,500 |
30 Apr 2024 | 8.14 | 9.26 | 8.14 | 8.83 | 8.83 | 761,300 |
29 Apr 2024 | 8.11 | 8.56 | 8.11 | 8.23 | 8.23 | 425,300 |
26 Apr 2024 | 7.73 | 8.13 | 7.73 | 8.07 | 8.07 | 401,600 |
25 Apr 2024 | 7.94 | 7.94 | 7.62 | 7.67 | 7.67 | 636,200 |
24 Apr 2024 | 8.79 | 8.80 | 8.07 | 8.08 | 8.08 | 374,900 |
23 Apr 2024 | 8.72 | 9.11 | 8.67 | 8.77 | 8.77 | 270,500 |
22 Apr 2024 | 9.27 | 9.43 | 8.67 | 8.72 | 8.72 | 315,200 |
19 Apr 2024 | 9.35 | 9.40 | 8.72 | 9.19 | 9.19 | 668,000 |
18 Apr 2024 | 9.98 | 10.03 | 9.35 | 9.51 | 9.51 | 589,800 |
17 Apr 2024 | 9.58 | 10.03 | 9.43 | 9.76 | 9.76 | 509,900 |
16 Apr 2024 | 9.44 | 9.70 | 9.33 | 9.45 | 9.45 | 203,800 |
15 Apr 2024 | 9.78 | 9.95 | 9.34 | 9.54 | 9.54 | 332,100 |
12 Apr 2024 | 9.90 | 10.02 | 9.60 | 9.80 | 9.80 | 318,300 |
11 Apr 2024 | 10.19 | 10.27 | 9.76 | 10.00 | 10.00 | 376,000 |
10 Apr 2024 | 10.37 | 10.53 | 9.90 | 10.00 | 10.00 | 739,600 |
09 Apr 2024 | 10.89 | 10.93 | 10.43 | 10.67 | 10.67 | 1,160,100 |
08 Apr 2024 | 11.05 | 11.07 | 10.46 | 10.75 | 10.75 | 503,000 |
05 Apr 2024 | 11.13 | 11.38 | 10.91 | 10.97 | 10.97 | 352,600 |
04 Apr 2024 | 11.51 | 11.83 | 11.11 | 11.19 | 11.19 | 363,600 |
03 Apr 2024 | 12.24 | 12.24 | 11.34 | 11.39 | 11.39 | 631,200 |
02 Apr 2024 | 12.52 | 12.80 | 12.03 | 12.17 | 12.17 | 459,700 |
01 Apr 2024 | 13.71 | 13.89 | 12.62 | 12.93 | 12.93 | 557,500 |
28 Mar 2024 | 13.52 | 14.07 | 13.19 | 13.75 | 13.75 | 725,500 |
27 Mar 2024 | 13.54 | 13.88 | 13.28 | 13.47 | 13.47 | 399,500 |
26 Mar 2024 | 13.61 | 13.87 | 13.40 | 13.46 | 13.46 | 416,000 |
25 Mar 2024 | 13.97 | 14.28 | 13.17 | 13.46 | 13.46 | 555,500 |
22 Mar 2024 | 14.37 | 14.61 | 13.87 | 13.91 | 13.91 | 288,200 |
21 Mar 2024 | 15.16 | 15.35 | 14.50 | 14.59 | 14.59 | 388,300 |
20 Mar 2024 | 14.27 | 14.39 | 13.77 | 14.36 | 14.36 | 489,900 |
19 Mar 2024 | 14.68 | 15.14 | 14.06 | 14.32 | 14.32 | 1,090,900 |
18 Mar 2024 | 15.20 | 15.20 | 14.20 | 14.68 | 14.68 | 759,200 |
15 Mar 2024 | 15.00 | 15.37 | 14.84 | 15.10 | 15.10 | 2,300,100 |
14 Mar 2024 | 15.03 | 15.40 | 14.76 | 15.02 | 15.02 | 587,200 |
13 Mar 2024 | 14.61 | 15.59 | 14.61 | 15.23 | 15.23 | 736,200 |
12 Mar 2024 | 14.63 | 15.07 | 14.03 | 14.32 | 14.32 | 858,500 |
11 Mar 2024 | 14.95 | 15.53 | 14.63 | 14.99 | 14.99 | 589,500 |
08 Mar 2024 | 16.16 | 16.37 | 14.76 | 14.99 | 14.99 | 551,700 |
07 Mar 2024 | 16.13 | 16.36 | 15.75 | 15.91 | 15.91 | 294,000 |
06 Mar 2024 | 15.71 | 16.65 | 15.49 | 16.03 | 16.03 | 622,300 |
05 Mar 2024 | 14.91 | 15.75 | 14.56 | 15.49 | 15.49 | 611,500 |
04 Mar 2024 | 14.83 | 15.14 | 14.28 | 14.96 | 14.96 | 583,900 |
01 Mar 2024 | 13.57 | 15.38 | 13.45 | 14.66 | 14.66 | 961,400 |
29 Feb 2024 | 12.20 | 14.70 | 11.86 | 12.74 | 12.74 | 2,864,500 |
28 Feb 2024 | 11.83 | 12.05 | 11.49 | 11.75 | 11.75 | 673,400 |
27 Feb 2024 | 12.02 | 12.47 | 11.96 | 11.98 | 11.98 | 292,900 |
26 Feb 2024 | 11.05 | 12.06 | 11.05 | 11.95 | 11.95 | 403,400 |
23 Feb 2024 | 10.43 | 11.18 | 10.22 | 11.02 | 11.02 | 344,400 |
22 Feb 2024 | 10.36 | 10.50 | 9.96 | 10.12 | 10.12 | 573,400 |
21 Feb 2024 | 10.35 | 10.47 | 10.13 | 10.32 | 10.32 | 318,100 |
20 Feb 2024 | 11.16 | 11.36 | 10.18 | 10.48 | 10.48 | 452,300 |
16 Feb 2024 | 11.17 | 11.63 | 10.97 | 11.25 | 11.25 | 287,000 |
15 Feb 2024 | 10.94 | 11.45 | 10.79 | 11.25 | 11.25 | 562,900 |
14 Feb 2024 | 11.33 | 11.54 | 10.94 | 10.97 | 10.97 | 407,500 |
13 Feb 2024 | 11.55 | 11.59 | 10.94 | 11.28 | 11.28 | 434,500 |
12 Feb 2024 | 12.70 | 13.42 | 11.93 | 12.00 | 12.00 | 627,000 |
09 Feb 2024 | 12.24 | 12.80 | 12.00 | 12.66 | 12.66 | 274,000 |
08 Feb 2024 | 12.72 | 12.97 | 11.90 | 12.24 | 12.24 | 778,300 |
07 Feb 2024 | 12.26 | 12.74 | 12.11 | 12.60 | 12.60 | 441,100 |
06 Feb 2024 | 11.49 | 12.32 | 11.49 | 12.30 | 12.30 | 438,600 |
05 Feb 2024 | 11.12 | 11.62 | 11.03 | 11.48 | 11.48 | 241,400 |
02 Feb 2024 | 11.36 | 11.55 | 11.12 | 11.23 | 11.23 | 226,200 |
01 Feb 2024 | 11.08 | 11.58 | 10.87 | 11.52 | 11.52 | 197,800 |
31 Jan 2024 | 11.51 | 11.59 | 10.94 | 10.99 | 10.99 | 340,500 |
30 Jan 2024 | 11.69 | 11.98 | 11.35 | 11.49 | 11.49 | 642,300 |
29 Jan 2024 | 10.20 | 11.75 | 10.11 | 11.71 | 11.71 | 530,900 |
26 Jan 2024 | 10.47 | 10.59 | 9.72 | 10.21 | 10.21 | 319,400 |
25 Jan 2024 | 11.18 | 11.24 | 10.31 | 10.40 | 10.40 | 482,700 |
24 Jan 2024 | 11.00 | 11.24 | 10.66 | 10.89 | 10.89 | 439,600 |
23 Jan 2024 | 10.59 | 10.89 | 10.42 | 10.82 | 10.82 | 358,400 |
22 Jan 2024 | 10.63 | 10.80 | 10.01 | 10.51 | 10.51 | 521,500 |
19 Jan 2024 | 9.21 | 10.15 | 9.11 | 10.02 | 10.02 | 374,800 |
18 Jan 2024 | 9.31 | 9.64 | 9.11 | 9.22 | 9.22 | 496,300 |
17 Jan 2024 | 8.32 | 9.32 | 8.09 | 9.31 | 9.31 | 2,994,600 |
16 Jan 2024 | 8.51 | 8.77 | 8.28 | 8.34 | 8.34 | 312,500 |
12 Jan 2024 | 8.06 | 8.64 | 8.06 | 8.60 | 8.60 | 256,900 |
11 Jan 2024 | 8.08 | 8.19 | 7.86 | 8.04 | 8.04 | 223,300 |
10 Jan 2024 | 8.25 | 8.47 | 7.90 | 8.13 | 8.13 | 294,300 |
09 Jan 2024 | 8.15 | 8.36 | 8.04 | 8.25 | 8.25 | 167,000 |
08 Jan 2024 | 7.86 | 8.45 | 7.85 | 8.24 | 8.24 | 383,700 |
05 Jan 2024 | 8.90 | 8.90 | 8.30 | 8.42 | 8.42 | 222,500 |
04 Jan 2024 | 9.09 | 9.14 | 8.75 | 8.93 | 8.93 | 162,000 |
03 Jan 2024 | 9.21 | 9.30 | 8.90 | 8.97 | 8.97 | 154,600 |
02 Jan 2024 | 9.14 | 9.46 | 9.04 | 9.14 | 9.14 | 199,300 |
29 Dec 2023 | 9.18 | 9.27 | 8.96 | 9.20 | 9.20 | 249,700 |
28 Dec 2023 | 9.15 | 9.55 | 8.96 | 9.20 | 9.20 | 315,500 |
27 Dec 2023 | 9.30 | 9.33 | 8.93 | 9.14 | 9.14 | 135,700 |
26 Dec 2023 | 8.98 | 9.27 | 8.98 | 9.16 | 9.16 | 277,700 |
22 Dec 2023 | 8.94 | 9.15 | 8.81 | 8.88 | 8.88 | 167,900 |
21 Dec 2023 | 8.64 | 9.07 | 8.64 | 8.87 | 8.87 | 153,200 |
20 Dec 2023 | 8.70 | 9.03 | 8.51 | 8.53 | 8.53 | 264,500 |
19 Dec 2023 | 8.51 | 8.97 | 8.51 | 8.74 | 8.74 | 354,400 |
18 Dec 2023 | 8.57 | 8.96 | 8.24 | 8.50 | 8.50 | 412,100 |
15 Dec 2023 | 9.36 | 9.37 | 8.98 | 9.31 | 9.31 | 811,600 |
14 Dec 2023 | 9.50 | 9.60 | 9.13 | 9.18 | 9.18 | 473,700 |
13 Dec 2023 | 8.70 | 9.41 | 8.69 | 9.35 | 9.35 | 552,600 |
12 Dec 2023 | 8.63 | 8.76 | 8.01 | 8.65 | 8.65 | 283,600 |
11 Dec 2023 | 9.39 | 9.39 | 8.87 | 8.93 | 8.93 | 398,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |