Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 9.74 | 9.98 | 8.85 | 9.54 | 9.54 | 712,678 |
01 May 2024 | 7.70 | 8.15 | 7.64 | 7.72 | 7.72 | 441,000 |
30 Apr 2024 | 7.44 | 7.66 | 7.29 | 7.61 | 7.61 | 772,400 |
29 Apr 2024 | 7.30 | 7.55 | 7.30 | 7.50 | 7.50 | 329,600 |
26 Apr 2024 | 7.32 | 7.49 | 7.26 | 7.28 | 7.28 | 388,100 |
25 Apr 2024 | 7.42 | 7.42 | 7.11 | 7.30 | 7.30 | 492,100 |
24 Apr 2024 | 7.50 | 7.67 | 7.43 | 7.52 | 7.52 | 198,800 |
23 Apr 2024 | 7.39 | 7.57 | 7.38 | 7.50 | 7.50 | 235,800 |
22 Apr 2024 | 7.49 | 7.55 | 7.37 | 7.40 | 7.40 | 236,600 |
19 Apr 2024 | 7.48 | 7.76 | 7.35 | 7.51 | 7.51 | 347,800 |
18 Apr 2024 | 7.43 | 7.51 | 7.21 | 7.50 | 7.50 | 542,100 |
17 Apr 2024 | 7.45 | 7.58 | 7.31 | 7.43 | 7.43 | 358,100 |
16 Apr 2024 | 7.42 | 7.57 | 7.34 | 7.42 | 7.42 | 425,100 |
15 Apr 2024 | 7.91 | 7.91 | 7.38 | 7.47 | 7.47 | 573,300 |
12 Apr 2024 | 8.25 | 8.25 | 7.72 | 7.89 | 7.89 | 1,480,400 |
11 Apr 2024 | 8.33 | 8.40 | 8.21 | 8.35 | 8.35 | 402,200 |
10 Apr 2024 | 8.37 | 8.46 | 8.16 | 8.32 | 8.32 | 590,700 |
09 Apr 2024 | 8.40 | 8.71 | 8.36 | 8.65 | 8.65 | 653,700 |
08 Apr 2024 | 8.25 | 8.46 | 8.14 | 8.39 | 8.39 | 532,300 |
05 Apr 2024 | 7.80 | 8.25 | 7.77 | 8.24 | 8.24 | 458,000 |
04 Apr 2024 | 7.97 | 8.06 | 7.78 | 7.86 | 7.86 | 605,900 |
03 Apr 2024 | 8.56 | 8.70 | 7.88 | 7.95 | 7.95 | 869,900 |
02 Apr 2024 | 8.96 | 9.02 | 8.36 | 8.51 | 8.51 | 649,600 |
01 Apr 2024 | 9.29 | 9.29 | 9.00 | 9.13 | 9.13 | 465,400 |
28 Mar 2024 | 9.13 | 9.46 | 9.12 | 9.27 | 9.27 | 943,300 |
27 Mar 2024 | 9.21 | 9.21 | 9.01 | 9.11 | 9.11 | 716,700 |
26 Mar 2024 | 9.12 | 9.19 | 8.93 | 8.99 | 8.99 | 540,900 |
25 Mar 2024 | 9.23 | 9.28 | 8.91 | 8.93 | 8.93 | 345,300 |
22 Mar 2024 | 9.36 | 9.54 | 8.92 | 9.21 | 9.21 | 591,300 |
21 Mar 2024 | 9.63 | 9.71 | 9.36 | 9.39 | 9.39 | 900,000 |
20 Mar 2024 | 9.32 | 9.59 | 9.17 | 9.53 | 9.53 | 554,200 |
19 Mar 2024 | 8.81 | 9.32 | 8.74 | 9.32 | 9.32 | 602,700 |
18 Mar 2024 | 9.14 | 9.14 | 8.74 | 8.83 | 8.83 | 490,800 |
15 Mar 2024 | 8.70 | 9.02 | 8.68 | 8.95 | 8.95 | 1,130,600 |
14 Mar 2024 | 8.84 | 8.96 | 8.62 | 8.80 | 8.80 | 714,800 |
13 Mar 2024 | 8.88 | 8.98 | 8.74 | 8.78 | 8.78 | 281,600 |
12 Mar 2024 | 8.75 | 9.02 | 8.70 | 8.90 | 8.90 | 614,100 |
11 Mar 2024 | 9.05 | 9.14 | 8.64 | 8.71 | 8.71 | 262,800 |
08 Mar 2024 | 8.90 | 9.33 | 8.90 | 9.09 | 9.09 | 426,200 |
07 Mar 2024 | 8.98 | 9.06 | 8.79 | 8.80 | 8.80 | 261,900 |
06 Mar 2024 | 9.00 | 9.14 | 8.77 | 8.85 | 8.85 | 369,500 |
05 Mar 2024 | 9.27 | 9.45 | 8.94 | 9.00 | 9.00 | 384,800 |
04 Mar 2024 | 9.25 | 9.41 | 9.09 | 9.26 | 9.26 | 413,200 |
01 Mar 2024 | 9.06 | 9.52 | 8.99 | 9.30 | 9.30 | 517,500 |
29 Feb 2024 | 9.48 | 9.74 | 9.08 | 9.22 | 9.22 | 1,439,900 |
28 Feb 2024 | 9.97 | 10.06 | 9.34 | 9.36 | 9.36 | 1,784,200 |
27 Feb 2024 | 10.48 | 10.48 | 10.08 | 10.12 | 10.12 | 546,700 |
26 Feb 2024 | 10.74 | 11.10 | 10.27 | 10.39 | 10.39 | 786,600 |
23 Feb 2024 | 11.36 | 11.73 | 10.56 | 10.81 | 10.81 | 1,353,000 |
22 Feb 2024 | 14.20 | 14.20 | 11.62 | 11.86 | 11.86 | 2,164,900 |
21 Feb 2024 | 14.40 | 14.53 | 14.15 | 14.50 | 14.50 | 823,300 |
20 Feb 2024 | 14.25 | 14.60 | 14.15 | 14.41 | 14.41 | 654,300 |
16 Feb 2024 | 14.49 | 14.50 | 14.26 | 14.32 | 14.32 | 309,200 |
15 Feb 2024 | 14.81 | 14.84 | 14.38 | 14.58 | 14.58 | 224,300 |
14 Feb 2024 | 14.45 | 14.70 | 14.26 | 14.65 | 14.65 | 176,000 |
13 Feb 2024 | 14.32 | 14.59 | 14.14 | 14.27 | 14.27 | 367,700 |
12 Feb 2024 | 14.25 | 14.73 | 14.25 | 14.65 | 14.65 | 768,900 |
09 Feb 2024 | 14.35 | 14.80 | 14.23 | 14.25 | 14.25 | 319,600 |
08 Feb 2024 | 14.46 | 14.50 | 14.25 | 14.32 | 14.32 | 429,900 |
07 Feb 2024 | 14.48 | 14.53 | 14.25 | 14.48 | 14.48 | 194,800 |
06 Feb 2024 | 14.28 | 14.68 | 14.25 | 14.46 | 14.46 | 362,000 |
05 Feb 2024 | 14.24 | 14.58 | 13.95 | 14.31 | 14.31 | 332,500 |
02 Feb 2024 | 14.09 | 14.49 | 13.91 | 14.26 | 14.26 | 507,600 |
01 Feb 2024 | 13.30 | 14.47 | 13.26 | 14.29 | 14.29 | 319,800 |
31 Jan 2024 | 13.21 | 14.08 | 13.06 | 13.28 | 13.28 | 476,800 |
30 Jan 2024 | 13.68 | 13.68 | 13.13 | 13.20 | 13.20 | 200,100 |
29 Jan 2024 | 13.39 | 13.75 | 13.23 | 13.72 | 13.72 | 145,100 |
26 Jan 2024 | 13.54 | 13.61 | 13.28 | 13.40 | 13.40 | 179,000 |
25 Jan 2024 | 13.39 | 13.44 | 13.18 | 13.39 | 13.39 | 170,800 |
24 Jan 2024 | 13.63 | 13.78 | 13.11 | 13.18 | 13.18 | 233,700 |
23 Jan 2024 | 13.62 | 13.75 | 13.27 | 13.52 | 13.52 | 297,100 |
22 Jan 2024 | 13.13 | 13.53 | 13.10 | 13.48 | 13.48 | 362,500 |
19 Jan 2024 | 12.94 | 13.33 | 12.65 | 13.01 | 13.01 | 351,300 |
18 Jan 2024 | 12.81 | 12.89 | 12.59 | 12.83 | 12.83 | 164,000 |
17 Jan 2024 | 12.49 | 12.85 | 12.48 | 12.72 | 12.72 | 150,400 |
16 Jan 2024 | 12.53 | 12.88 | 12.50 | 12.75 | 12.75 | 217,900 |
12 Jan 2024 | 13.14 | 13.42 | 12.68 | 12.73 | 12.73 | 159,300 |
11 Jan 2024 | 12.76 | 13.13 | 12.65 | 12.93 | 12.93 | 372,400 |
10 Jan 2024 | 12.73 | 13.07 | 12.47 | 12.80 | 12.80 | 326,300 |
09 Jan 2024 | 12.10 | 12.95 | 11.93 | 12.76 | 12.76 | 351,800 |
08 Jan 2024 | 11.98 | 12.48 | 11.98 | 12.28 | 12.28 | 219,500 |
05 Jan 2024 | 11.89 | 12.28 | 11.43 | 11.98 | 11.98 | 235,000 |
04 Jan 2024 | 12.06 | 12.11 | 11.60 | 11.99 | 11.99 | 225,600 |
03 Jan 2024 | 12.61 | 12.61 | 11.88 | 12.01 | 12.01 | 263,700 |
02 Jan 2024 | 12.61 | 12.86 | 12.54 | 12.70 | 12.70 | 186,600 |
29 Dec 2023 | 13.11 | 13.25 | 12.73 | 12.75 | 12.75 | 203,700 |
28 Dec 2023 | 13.03 | 13.40 | 13.03 | 13.09 | 13.09 | 234,000 |
27 Dec 2023 | 12.99 | 13.21 | 12.73 | 13.07 | 13.07 | 314,400 |
26 Dec 2023 | 12.67 | 13.05 | 12.59 | 12.96 | 12.96 | 224,800 |
22 Dec 2023 | 12.75 | 12.89 | 12.50 | 12.69 | 12.69 | 235,800 |
21 Dec 2023 | 12.28 | 12.72 | 12.28 | 12.66 | 12.66 | 393,300 |
20 Dec 2023 | 12.17 | 12.57 | 12.01 | 12.10 | 12.10 | 189,400 |
19 Dec 2023 | 12.42 | 12.63 | 12.14 | 12.28 | 12.28 | 223,700 |
18 Dec 2023 | 12.31 | 12.46 | 12.15 | 12.35 | 12.35 | 242,500 |
15 Dec 2023 | 12.69 | 12.86 | 12.20 | 12.30 | 12.30 | 803,800 |
14 Dec 2023 | 12.78 | 13.38 | 12.78 | 13.14 | 13.14 | 251,900 |
13 Dec 2023 | 11.64 | 12.61 | 10.48 | 12.60 | 12.60 | 154,000 |
12 Dec 2023 | 11.55 | 11.67 | 11.12 | 11.64 | 11.64 | 170,700 |
11 Dec 2023 | 11.76 | 11.98 | 11.36 | 11.54 | 11.54 | 126,700 |
08 Dec 2023 | 11.66 | 11.97 | 11.28 | 11.79 | 11.79 | 174,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |