Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.40 | 12.68 | 12.25 | 12.55 | 12.55 | 92,435 |
02 May 2024 | 12.00 | 12.62 | 11.47 | 12.56 | 12.56 | 216,300 |
01 May 2024 | 11.68 | 12.00 | 11.22 | 11.97 | 11.97 | 119,700 |
30 Apr 2024 | 11.37 | 12.22 | 11.37 | 11.70 | 11.70 | 211,300 |
29 Apr 2024 | 11.40 | 11.63 | 10.92 | 11.54 | 11.54 | 275,400 |
26 Apr 2024 | 10.75 | 11.56 | 10.59 | 11.39 | 11.39 | 253,800 |
25 Apr 2024 | 10.50 | 10.75 | 9.89 | 10.71 | 10.71 | 511,700 |
24 Apr 2024 | 8.51 | 8.84 | 8.47 | 8.73 | 8.73 | 46,500 |
23 Apr 2024 | 8.78 | 8.82 | 8.41 | 8.41 | 8.41 | 50,500 |
22 Apr 2024 | 8.68 | 9.04 | 8.60 | 8.69 | 8.69 | 80,800 |
19 Apr 2024 | 8.73 | 8.84 | 8.55 | 8.67 | 8.67 | 30,000 |
18 Apr 2024 | 8.86 | 8.89 | 8.65 | 8.81 | 8.81 | 24,500 |
17 Apr 2024 | 8.91 | 9.11 | 8.71 | 8.78 | 8.78 | 48,200 |
16 Apr 2024 | 8.53 | 9.26 | 8.47 | 8.91 | 8.91 | 46,700 |
15 Apr 2024 | 8.97 | 8.97 | 8.55 | 8.60 | 8.60 | 40,000 |
12 Apr 2024 | 8.93 | 8.96 | 8.65 | 8.96 | 8.96 | 32,300 |
11 Apr 2024 | 8.80 | 9.03 | 8.75 | 8.90 | 8.90 | 22,800 |
10 Apr 2024 | 9.05 | 9.06 | 8.66 | 8.84 | 8.84 | 48,200 |
09 Apr 2024 | 9.46 | 9.48 | 8.64 | 9.05 | 9.05 | 96,700 |
08 Apr 2024 | 9.26 | 9.84 | 9.16 | 9.58 | 9.58 | 57,800 |
05 Apr 2024 | 9.30 | 9.50 | 9.10 | 9.28 | 9.28 | 31,100 |
04 Apr 2024 | 9.77 | 9.77 | 9.06 | 9.25 | 9.25 | 36,200 |
03 Apr 2024 | 9.67 | 9.78 | 9.43 | 9.63 | 9.63 | 45,100 |
02 Apr 2024 | 10.14 | 10.14 | 9.36 | 9.55 | 9.55 | 72,200 |
01 Apr 2024 | 8.97 | 10.25 | 8.94 | 9.96 | 9.96 | 220,800 |
28 Mar 2024 | 9.01 | 9.17 | 8.80 | 8.81 | 8.81 | 37,300 |
27 Mar 2024 | 8.95 | 9.13 | 8.87 | 9.03 | 9.03 | 35,100 |
26 Mar 2024 | 9.18 | 9.28 | 8.90 | 8.90 | 8.90 | 27,800 |
25 Mar 2024 | 9.24 | 9.53 | 9.04 | 9.20 | 9.20 | 56,800 |
22 Mar 2024 | 9.43 | 9.49 | 9.13 | 9.21 | 9.21 | 23,000 |
21 Mar 2024 | 9.35 | 9.66 | 9.35 | 9.50 | 9.50 | 50,000 |
20 Mar 2024 | 9.00 | 9.33 | 8.83 | 9.31 | 9.31 | 50,400 |
19 Mar 2024 | 8.67 | 9.13 | 8.65 | 9.09 | 9.09 | 38,800 |
18 Mar 2024 | 8.54 | 8.86 | 8.43 | 8.66 | 8.66 | 70,300 |
15 Mar 2024 | 8.92 | 8.92 | 8.35 | 8.42 | 8.42 | 188,600 |
14 Mar 2024 | 8.54 | 8.97 | 8.42 | 8.85 | 8.85 | 54,800 |
13 Mar 2024 | 8.63 | 8.91 | 8.35 | 8.51 | 8.51 | 98,500 |
12 Mar 2024 | 9.76 | 9.76 | 8.53 | 8.71 | 8.71 | 142,700 |
11 Mar 2024 | 9.82 | 10.00 | 9.58 | 9.79 | 9.79 | 138,700 |
08 Mar 2024 | 9.70 | 9.87 | 9.52 | 9.76 | 9.76 | 29,800 |
07 Mar 2024 | 9.70 | 9.91 | 9.66 | 9.75 | 9.75 | 27,000 |
06 Mar 2024 | 9.48 | 9.88 | 9.36 | 9.69 | 9.69 | 41,300 |
05 Mar 2024 | 9.41 | 9.78 | 9.20 | 9.38 | 9.38 | 36,300 |
04 Mar 2024 | 9.73 | 9.95 | 9.59 | 9.66 | 9.66 | 66,500 |
01 Mar 2024 | 9.02 | 9.80 | 9.00 | 9.70 | 9.70 | 141,400 |
29 Feb 2024 | 9.12 | 9.23 | 8.98 | 9.04 | 9.04 | 22,300 |
28 Feb 2024 | 9.24 | 9.24 | 8.95 | 9.05 | 9.05 | 30,400 |
27 Feb 2024 | 9.40 | 9.43 | 9.10 | 9.25 | 9.25 | 60,000 |
26 Feb 2024 | 9.11 | 9.38 | 8.90 | 9.25 | 9.25 | 51,200 |
23 Feb 2024 | 9.21 | 9.21 | 8.81 | 9.13 | 9.13 | 40,300 |
22 Feb 2024 | 9.35 | 9.57 | 9.18 | 9.39 | 9.39 | 66,400 |
21 Feb 2024 | 8.82 | 9.46 | 8.82 | 9.41 | 9.41 | 70,400 |
20 Feb 2024 | 9.09 | 9.21 | 8.52 | 8.82 | 8.82 | 86,000 |
16 Feb 2024 | 9.18 | 9.75 | 9.10 | 9.20 | 9.20 | 97,500 |
15 Feb 2024 | 9.60 | 10.00 | 8.85 | 9.36 | 9.36 | 294,000 |
14 Feb 2024 | 7.39 | 8.13 | 7.39 | 7.90 | 7.90 | 56,300 |
13 Feb 2024 | 7.68 | 7.73 | 7.37 | 7.38 | 7.38 | 25,800 |
12 Feb 2024 | 8.01 | 8.24 | 7.45 | 7.72 | 7.72 | 52,200 |
09 Feb 2024 | 7.11 | 8.02 | 7.00 | 7.87 | 7.87 | 85,800 |
08 Feb 2024 | 6.85 | 7.29 | 6.85 | 7.19 | 7.19 | 21,100 |
07 Feb 2024 | 6.91 | 7.10 | 6.85 | 6.85 | 6.85 | 42,700 |
06 Feb 2024 | 6.85 | 7.09 | 6.63 | 6.93 | 6.93 | 37,200 |
05 Feb 2024 | 7.15 | 7.15 | 6.91 | 6.91 | 6.91 | 34,800 |
02 Feb 2024 | 7.00 | 7.18 | 6.90 | 7.11 | 7.11 | 24,600 |
01 Feb 2024 | 7.17 | 7.32 | 7.00 | 7.02 | 7.02 | 29,900 |
31 Jan 2024 | 7.34 | 7.34 | 6.94 | 7.07 | 7.07 | 22,900 |
30 Jan 2024 | 7.11 | 7.45 | 7.11 | 7.34 | 7.34 | 37,200 |
29 Jan 2024 | 7.14 | 7.26 | 6.98 | 7.21 | 7.21 | 23,600 |
26 Jan 2024 | 7.40 | 7.41 | 7.12 | 7.21 | 7.21 | 21,300 |
25 Jan 2024 | 7.14 | 7.35 | 6.99 | 7.35 | 7.35 | 23,800 |
24 Jan 2024 | 7.19 | 7.20 | 6.94 | 7.05 | 7.05 | 50,000 |
23 Jan 2024 | 7.32 | 7.48 | 7.08 | 7.08 | 7.08 | 39,600 |
22 Jan 2024 | 7.05 | 7.42 | 6.87 | 7.26 | 7.26 | 83,900 |
19 Jan 2024 | 7.02 | 7.20 | 6.98 | 7.09 | 7.09 | 44,800 |
18 Jan 2024 | 6.98 | 7.06 | 6.86 | 6.98 | 6.98 | 35,300 |
17 Jan 2024 | 7.01 | 7.24 | 6.90 | 7.02 | 7.02 | 26,700 |
16 Jan 2024 | 7.45 | 7.45 | 7.08 | 7.09 | 7.09 | 37,500 |
12 Jan 2024 | 7.30 | 7.50 | 7.25 | 7.39 | 7.39 | 47,800 |
11 Jan 2024 | 7.26 | 7.33 | 7.05 | 7.16 | 7.16 | 52,100 |
10 Jan 2024 | 7.22 | 7.28 | 7.05 | 7.24 | 7.24 | 47,400 |
09 Jan 2024 | 6.86 | 7.32 | 6.85 | 7.16 | 7.16 | 176,300 |
08 Jan 2024 | 6.51 | 6.97 | 6.36 | 6.86 | 6.86 | 76,300 |
05 Jan 2024 | 6.56 | 6.75 | 6.45 | 6.48 | 6.48 | 43,300 |
04 Jan 2024 | 6.52 | 6.70 | 6.52 | 6.57 | 6.57 | 29,500 |
03 Jan 2024 | 6.64 | 6.79 | 6.42 | 6.52 | 6.52 | 75,500 |
02 Jan 2024 | 6.76 | 6.96 | 6.58 | 6.63 | 6.63 | 43,800 |
29 Dec 2023 | 7.00 | 7.06 | 6.78 | 6.82 | 6.82 | 41,900 |
28 Dec 2023 | 7.04 | 7.15 | 6.94 | 7.03 | 7.03 | 40,000 |
27 Dec 2023 | 7.05 | 7.17 | 6.95 | 7.08 | 7.08 | 44,600 |
26 Dec 2023 | 7.07 | 7.17 | 6.86 | 7.08 | 7.08 | 93,100 |
22 Dec 2023 | 7.07 | 7.36 | 7.02 | 7.07 | 7.07 | 31,400 |
21 Dec 2023 | 6.65 | 7.11 | 6.65 | 7.10 | 7.10 | 45,900 |
20 Dec 2023 | 6.73 | 6.93 | 6.63 | 6.68 | 6.68 | 72,700 |
19 Dec 2023 | 6.81 | 6.92 | 6.67 | 6.73 | 6.73 | 102,800 |
18 Dec 2023 | 7.21 | 7.21 | 6.77 | 6.81 | 6.81 | 87,000 |
15 Dec 2023 | 7.35 | 7.40 | 7.08 | 7.21 | 7.21 | 76,700 |
14 Dec 2023 | 7.13 | 7.43 | 7.08 | 7.38 | 7.38 | 44,500 |
13 Dec 2023 | 7.10 | 7.11 | 6.93 | 7.06 | 7.06 | 27,800 |
12 Dec 2023 | 7.15 | 7.16 | 7.00 | 7.08 | 7.08 | 23,200 |
11 Dec 2023 | 7.12 | 7.28 | 7.06 | 7.15 | 7.15 | 39,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |