Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.34 | 11.61 | 10.74 | 10.78 | 10.78 | 253,508 |
02 May 2024 | 11.06 | 11.49 | 10.70 | 11.10 | 11.10 | 250,900 |
01 May 2024 | 10.46 | 11.27 | 10.24 | 10.86 | 10.86 | 202,300 |
30 Apr 2024 | 10.79 | 11.28 | 10.45 | 10.48 | 10.48 | 201,500 |
29 Apr 2024 | 10.77 | 11.58 | 10.77 | 10.97 | 10.97 | 647,300 |
26 Apr 2024 | 9.82 | 10.64 | 9.74 | 10.59 | 10.59 | 381,500 |
25 Apr 2024 | 9.63 | 9.89 | 9.47 | 9.78 | 9.78 | 112,300 |
24 Apr 2024 | 9.41 | 10.08 | 9.41 | 9.90 | 9.90 | 234,400 |
23 Apr 2024 | 9.30 | 9.78 | 9.22 | 9.49 | 9.49 | 319,300 |
22 Apr 2024 | 9.65 | 9.80 | 9.23 | 9.30 | 9.30 | 307,200 |
19 Apr 2024 | 9.97 | 10.28 | 9.50 | 9.58 | 9.58 | 417,200 |
18 Apr 2024 | 10.00 | 10.31 | 9.79 | 10.13 | 10.13 | 431,000 |
17 Apr 2024 | 9.13 | 10.10 | 9.13 | 10.02 | 10.02 | 555,900 |
16 Apr 2024 | 8.97 | 9.18 | 8.80 | 8.98 | 8.98 | 243,100 |
15 Apr 2024 | 9.41 | 9.46 | 8.99 | 9.09 | 9.09 | 107,800 |
12 Apr 2024 | 9.67 | 9.94 | 9.16 | 9.34 | 9.34 | 158,600 |
11 Apr 2024 | 9.82 | 10.25 | 9.44 | 9.61 | 9.61 | 282,100 |
10 Apr 2024 | 8.90 | 9.77 | 8.89 | 9.76 | 9.76 | 621,700 |
09 Apr 2024 | 8.86 | 9.19 | 8.71 | 9.00 | 9.00 | 204,000 |
08 Apr 2024 | 9.29 | 9.35 | 8.79 | 8.79 | 8.79 | 112,700 |
05 Apr 2024 | 9.11 | 9.50 | 9.10 | 9.31 | 9.31 | 92,800 |
04 Apr 2024 | 9.00 | 9.87 | 9.00 | 9.28 | 9.28 | 280,800 |
03 Apr 2024 | 8.57 | 8.94 | 8.56 | 8.78 | 8.78 | 175,400 |
02 Apr 2024 | 8.85 | 9.35 | 8.55 | 8.71 | 8.71 | 199,000 |
01 Apr 2024 | 8.99 | 9.00 | 8.65 | 8.89 | 8.89 | 196,700 |
28 Mar 2024 | 9.00 | 9.03 | 8.68 | 8.94 | 8.94 | 319,100 |
27 Mar 2024 | 8.87 | 9.33 | 8.74 | 8.98 | 8.98 | 352,900 |
26 Mar 2024 | 9.22 | 9.32 | 8.81 | 8.85 | 8.85 | 176,900 |
25 Mar 2024 | 9.35 | 9.60 | 9.09 | 9.14 | 9.14 | 157,900 |
22 Mar 2024 | 9.81 | 9.85 | 9.33 | 9.43 | 9.43 | 278,500 |
21 Mar 2024 | 9.54 | 10.07 | 9.48 | 9.92 | 9.92 | 327,600 |
20 Mar 2024 | 8.30 | 9.47 | 8.30 | 9.47 | 9.47 | 538,100 |
19 Mar 2024 | 8.17 | 8.58 | 8.06 | 8.35 | 8.35 | 528,900 |
18 Mar 2024 | 8.77 | 8.77 | 8.27 | 8.27 | 8.27 | 420,300 |
15 Mar 2024 | 8.69 | 9.09 | 8.62 | 8.71 | 8.71 | 661,400 |
14 Mar 2024 | 9.05 | 9.10 | 8.75 | 8.75 | 8.75 | 269,100 |
13 Mar 2024 | 8.78 | 9.25 | 8.65 | 9.13 | 9.13 | 363,200 |
12 Mar 2024 | 9.05 | 9.05 | 8.70 | 8.73 | 8.73 | 298,900 |
11 Mar 2024 | 9.02 | 9.40 | 8.90 | 8.94 | 8.94 | 323,200 |
08 Mar 2024 | 9.56 | 9.85 | 9.09 | 9.13 | 9.13 | 261,900 |
07 Mar 2024 | 9.46 | 9.69 | 9.06 | 9.37 | 9.37 | 438,800 |
06 Mar 2024 | 9.67 | 11.11 | 9.35 | 9.47 | 9.47 | 859,100 |
05 Mar 2024 | 9.40 | 9.92 | 9.30 | 9.56 | 9.56 | 393,300 |
04 Mar 2024 | 10.03 | 10.03 | 9.26 | 9.47 | 9.47 | 538,900 |
01 Mar 2024 | 9.17 | 10.31 | 9.04 | 9.65 | 9.65 | 644,100 |
29 Feb 2024 | 8.90 | 9.17 | 8.65 | 8.73 | 8.73 | 378,100 |
28 Feb 2024 | 9.86 | 10.02 | 8.93 | 8.99 | 8.99 | 239,500 |
27 Feb 2024 | 9.65 | 9.89 | 9.47 | 9.73 | 9.73 | 356,400 |
26 Feb 2024 | 9.71 | 10.09 | 9.40 | 9.60 | 9.60 | 287,000 |
23 Feb 2024 | 8.90 | 9.60 | 8.77 | 9.25 | 9.25 | 220,900 |
22 Feb 2024 | 8.94 | 9.23 | 8.73 | 8.92 | 8.92 | 166,300 |
21 Feb 2024 | 9.02 | 9.05 | 8.60 | 8.81 | 8.81 | 281,200 |
20 Feb 2024 | 9.31 | 9.69 | 9.01 | 9.17 | 9.17 | 237,900 |
16 Feb 2024 | 8.99 | 9.66 | 8.79 | 9.59 | 9.59 | 595,300 |
15 Feb 2024 | 9.05 | 9.07 | 8.53 | 8.99 | 8.99 | 312,800 |
14 Feb 2024 | 8.67 | 9.05 | 8.50 | 8.97 | 8.97 | 215,600 |
13 Feb 2024 | 9.10 | 9.10 | 8.31 | 8.46 | 8.46 | 764,900 |
12 Feb 2024 | 9.12 | 9.39 | 8.71 | 8.94 | 8.94 | 267,400 |
09 Feb 2024 | 9.04 | 9.19 | 8.81 | 9.14 | 9.14 | 205,900 |
08 Feb 2024 | 9.90 | 9.91 | 8.96 | 9.00 | 9.00 | 255,000 |
07 Feb 2024 | 9.66 | 9.81 | 9.35 | 9.57 | 9.57 | 310,100 |
06 Feb 2024 | 9.70 | 10.48 | 9.60 | 9.73 | 9.73 | 511,300 |
05 Feb 2024 | 9.31 | 10.14 | 9.31 | 9.72 | 9.72 | 238,200 |
02 Feb 2024 | 9.22 | 9.79 | 9.22 | 9.62 | 9.62 | 290,000 |
01 Feb 2024 | 9.65 | 9.75 | 9.16 | 9.50 | 9.50 | 204,900 |
31 Jan 2024 | 9.40 | 9.93 | 9.25 | 9.44 | 9.44 | 335,500 |
30 Jan 2024 | 9.75 | 9.93 | 9.15 | 9.49 | 9.49 | 210,200 |
29 Jan 2024 | 9.94 | 10.60 | 9.37 | 9.79 | 9.79 | 305,700 |
26 Jan 2024 | 9.90 | 10.12 | 9.70 | 9.93 | 9.93 | 139,700 |
25 Jan 2024 | 10.07 | 10.50 | 9.71 | 9.99 | 9.99 | 188,800 |
24 Jan 2024 | 9.52 | 10.03 | 9.41 | 9.87 | 9.87 | 146,200 |
23 Jan 2024 | 10.01 | 10.24 | 9.35 | 9.52 | 9.52 | 208,300 |
22 Jan 2024 | 9.00 | 10.03 | 8.86 | 9.86 | 9.86 | 315,000 |
19 Jan 2024 | 8.50 | 9.27 | 8.26 | 9.02 | 9.02 | 329,300 |
18 Jan 2024 | 8.70 | 9.24 | 8.33 | 8.47 | 8.47 | 392,700 |
17 Jan 2024 | 8.35 | 8.72 | 8.10 | 8.59 | 8.59 | 269,400 |
16 Jan 2024 | 9.31 | 9.67 | 8.44 | 8.51 | 8.51 | 676,700 |
12 Jan 2024 | 9.94 | 10.05 | 9.32 | 9.41 | 9.41 | 652,700 |
11 Jan 2024 | 10.00 | 10.16 | 9.24 | 10.00 | 10.00 | 440,300 |
10 Jan 2024 | 9.82 | 10.66 | 9.44 | 10.09 | 10.09 | 808,700 |
09 Jan 2024 | 9.56 | 9.98 | 9.03 | 9.89 | 9.89 | 602,100 |
08 Jan 2024 | 8.26 | 9.74 | 8.26 | 9.50 | 9.50 | 731,500 |
05 Jan 2024 | 7.58 | 8.43 | 7.11 | 8.27 | 8.27 | 709,900 |
04 Jan 2024 | 7.12 | 7.64 | 7.00 | 7.37 | 7.37 | 358,600 |
03 Jan 2024 | 7.41 | 7.65 | 6.98 | 7.42 | 7.42 | 642,500 |
02 Jan 2024 | 7.28 | 7.95 | 6.99 | 7.56 | 7.56 | 774,200 |
29 Dec 2023 | 7.16 | 7.36 | 6.70 | 7.13 | 7.13 | 507,200 |
28 Dec 2023 | 6.66 | 7.77 | 6.61 | 7.24 | 7.24 | 650,000 |
27 Dec 2023 | 6.60 | 6.94 | 6.50 | 6.71 | 6.71 | 591,500 |
26 Dec 2023 | 6.70 | 7.39 | 6.41 | 6.61 | 6.61 | 687,800 |
22 Dec 2023 | 6.40 | 6.66 | 6.36 | 6.60 | 6.60 | 534,200 |
21 Dec 2023 | 6.70 | 6.90 | 6.15 | 6.45 | 6.45 | 1,356,400 |
20 Dec 2023 | 6.38 | 6.98 | 6.20 | 6.45 | 6.45 | 1,044,300 |
19 Dec 2023 | 5.52 | 6.50 | 5.51 | 6.43 | 6.43 | 723,800 |
18 Dec 2023 | 6.51 | 6.61 | 5.23 | 5.51 | 5.51 | 963,500 |
15 Dec 2023 | 6.73 | 7.43 | 5.93 | 6.61 | 6.61 | 6,793,800 |
14 Dec 2023 | 4.71 | 7.50 | 4.30 | 6.96 | 6.96 | 21,733,200 |
13 Dec 2023 | 4.38 | 5.42 | 3.67 | 4.86 | 4.86 | 57,197,800 |
12 Dec 2023 | 2.12 | 2.18 | 2.02 | 2.11 | 2.11 | 26,700 |
11 Dec 2023 | 2.28 | 2.34 | 2.06 | 2.09 | 2.09 | 23,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |