Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 11.00 | 11.29 | 10.94 | 10.94 | 10.94 | 28,600 |
30 Apr 2024 | 10.38 | 11.30 | 10.35 | 11.29 | 11.29 | 87,900 |
29 Apr 2024 | 10.21 | 10.70 | 10.21 | 10.47 | 10.47 | 36,200 |
26 Apr 2024 | 9.79 | 10.86 | 9.79 | 10.23 | 10.23 | 36,100 |
25 Apr 2024 | 9.55 | 9.75 | 9.47 | 9.71 | 9.71 | 29,800 |
24 Apr 2024 | 9.72 | 9.91 | 9.60 | 9.80 | 9.80 | 20,300 |
23 Apr 2024 | 9.65 | 10.01 | 9.65 | 9.74 | 9.74 | 27,400 |
22 Apr 2024 | 10.01 | 10.21 | 9.74 | 9.74 | 9.74 | 18,700 |
19 Apr 2024 | 10.09 | 10.58 | 10.00 | 10.08 | 10.08 | 52,400 |
18 Apr 2024 | 10.10 | 10.30 | 10.00 | 10.21 | 10.21 | 36,500 |
17 Apr 2024 | 10.37 | 10.37 | 10.01 | 10.36 | 10.36 | 26,600 |
16 Apr 2024 | 10.21 | 11.00 | 10.10 | 10.44 | 10.44 | 57,900 |
15 Apr 2024 | 9.86 | 10.23 | 9.84 | 10.18 | 10.18 | 35,200 |
12 Apr 2024 | 10.58 | 10.58 | 9.80 | 9.97 | 9.97 | 43,700 |
11 Apr 2024 | 10.64 | 10.64 | 10.16 | 10.59 | 10.59 | 41,400 |
10 Apr 2024 | 11.04 | 11.04 | 10.43 | 10.57 | 10.57 | 25,700 |
09 Apr 2024 | 10.07 | 10.78 | 10.07 | 10.60 | 10.60 | 56,900 |
08 Apr 2024 | 10.06 | 10.18 | 9.99 | 10.10 | 10.10 | 48,400 |
05 Apr 2024 | 10.04 | 10.18 | 9.97 | 10.10 | 10.10 | 19,400 |
04 Apr 2024 | 10.01 | 10.17 | 9.90 | 10.06 | 10.06 | 28,600 |
03 Apr 2024 | 10.00 | 10.15 | 9.92 | 10.04 | 10.04 | 20,200 |
02 Apr 2024 | 9.94 | 10.24 | 9.78 | 9.99 | 9.99 | 47,100 |
01 Apr 2024 | 10.19 | 10.19 | 9.96 | 10.02 | 10.02 | 23,100 |
28 Mar 2024 | 10.11 | 10.11 | 9.85 | 10.01 | 10.01 | 27,100 |
27 Mar 2024 | 10.00 | 10.18 | 10.00 | 10.13 | 10.13 | 38,300 |
26 Mar 2024 | 10.20 | 10.20 | 9.86 | 10.00 | 10.00 | 35,600 |
25 Mar 2024 | 9.90 | 10.31 | 9.90 | 10.16 | 10.16 | 23,700 |
22 Mar 2024 | 9.94 | 10.18 | 9.77 | 10.06 | 10.06 | 32,400 |
21 Mar 2024 | 10.00 | 10.19 | 9.98 | 10.06 | 10.06 | 98,300 |
20 Mar 2024 | 9.85 | 10.08 | 9.85 | 10.00 | 10.00 | 39,700 |
19 Mar 2024 | 9.60 | 10.24 | 9.60 | 10.06 | 10.06 | 38,700 |
18 Mar 2024 | 9.34 | 9.72 | 9.34 | 9.60 | 9.60 | 35,500 |
15 Mar 2024 | 8.91 | 9.66 | 8.91 | 9.50 | 9.50 | 148,200 |
14 Mar 2024 | 8.61 | 9.13 | 8.61 | 9.12 | 9.12 | 46,200 |
13 Mar 2024 | 8.69 | 8.71 | 8.55 | 8.65 | 8.65 | 19,400 |
12 Mar 2024 | 8.24 | 8.70 | 8.19 | 8.56 | 8.56 | 33,800 |
11 Mar 2024 | 8.48 | 8.89 | 8.21 | 8.21 | 8.21 | 55,800 |
08 Mar 2024 | 8.57 | 8.95 | 8.36 | 8.59 | 8.59 | 44,100 |
07 Mar 2024 | 8.37 | 8.68 | 8.29 | 8.46 | 8.46 | 33,400 |
06 Mar 2024 | 8.59 | 8.75 | 8.22 | 8.25 | 8.25 | 34,400 |
05 Mar 2024 | 8.75 | 8.85 | 8.47 | 8.49 | 8.49 | 24,000 |
04 Mar 2024 | 8.66 | 8.96 | 8.46 | 8.62 | 8.62 | 66,100 |
01 Mar 2024 | 8.75 | 8.99 | 8.62 | 8.66 | 8.66 | 29,000 |
29 Feb 2024 | 8.70 | 8.79 | 8.61 | 8.79 | 8.79 | 19,700 |
28 Feb 2024 | 8.80 | 8.89 | 8.50 | 8.50 | 8.50 | 22,400 |
27 Feb 2024 | 8.80 | 9.07 | 8.70 | 8.70 | 8.70 | 20,900 |
26 Feb 2024 | 8.54 | 8.92 | 8.47 | 8.86 | 8.86 | 25,700 |
23 Feb 2024 | 8.30 | 8.64 | 8.20 | 8.46 | 8.46 | 78,100 |
22 Feb 2024 | 8.47 | 8.59 | 8.33 | 8.35 | 8.35 | 87,200 |
21 Feb 2024 | 8.46 | 8.75 | 8.26 | 8.40 | 8.40 | 33,200 |
20 Feb 2024 | 8.66 | 8.82 | 8.11 | 8.40 | 8.40 | 56,000 |
16 Feb 2024 | 9.09 | 9.50 | 8.83 | 8.98 | 8.98 | 63,600 |
15 Feb 2024 | 8.66 | 8.96 | 8.27 | 8.89 | 8.89 | 37,200 |
14 Feb 2024 | 8.64 | 8.92 | 8.42 | 8.71 | 8.71 | 24,800 |
13 Feb 2024 | 8.62 | 8.62 | 8.13 | 8.44 | 8.44 | 40,400 |
12 Feb 2024 | 8.36 | 8.75 | 8.36 | 8.46 | 8.46 | 37,600 |
09 Feb 2024 | 8.55 | 8.73 | 8.50 | 8.66 | 8.66 | 14,200 |
08 Feb 2024 | 8.45 | 8.77 | 8.42 | 8.58 | 8.58 | 32,700 |
07 Feb 2024 | 8.71 | 8.71 | 8.35 | 8.38 | 8.38 | 28,600 |
06 Feb 2024 | 8.63 | 8.74 | 8.57 | 8.65 | 8.65 | 48,100 |
05 Feb 2024 | 8.60 | 8.77 | 8.42 | 8.54 | 8.54 | 18,300 |
02 Feb 2024 | 8.99 | 8.99 | 8.34 | 8.58 | 8.58 | 54,800 |
01 Feb 2024 | 8.82 | 8.97 | 8.48 | 8.73 | 8.73 | 29,900 |
31 Jan 2024 | 8.99 | 9.02 | 8.66 | 8.87 | 8.87 | 36,100 |
30 Jan 2024 | 8.82 | 9.20 | 8.58 | 8.98 | 8.98 | 29,500 |
29 Jan 2024 | 9.20 | 9.33 | 8.93 | 9.07 | 9.07 | 19,700 |
26 Jan 2024 | 9.22 | 9.24 | 9.00 | 9.24 | 9.24 | 40,200 |
25 Jan 2024 | 9.25 | 9.25 | 8.92 | 9.21 | 9.21 | 29,000 |
24 Jan 2024 | 9.86 | 9.89 | 8.96 | 9.00 | 9.00 | 41,600 |
23 Jan 2024 | 9.55 | 10.29 | 9.30 | 9.78 | 9.78 | 84,100 |
22 Jan 2024 | 8.95 | 9.59 | 8.82 | 9.56 | 9.56 | 45,500 |
19 Jan 2024 | 8.20 | 8.91 | 8.11 | 8.81 | 8.81 | 95,600 |
18 Jan 2024 | 8.59 | 9.09 | 8.08 | 8.19 | 8.19 | 85,000 |
17 Jan 2024 | 8.87 | 8.87 | 8.48 | 8.58 | 8.58 | 64,300 |
16 Jan 2024 | 8.83 | 9.20 | 8.83 | 9.01 | 9.01 | 44,200 |
12 Jan 2024 | 9.13 | 9.43 | 8.73 | 9.09 | 9.09 | 86,900 |
11 Jan 2024 | 9.61 | 9.61 | 8.56 | 9.09 | 9.09 | 53,500 |
10 Jan 2024 | 8.89 | 8.95 | 8.55 | 8.66 | 8.66 | 32,900 |
09 Jan 2024 | 9.30 | 9.30 | 8.75 | 8.75 | 8.75 | 43,400 |
08 Jan 2024 | 8.90 | 9.60 | 8.90 | 9.39 | 9.39 | 23,000 |
05 Jan 2024 | 8.90 | 8.90 | 8.66 | 8.77 | 8.77 | 47,400 |
04 Jan 2024 | 9.22 | 9.49 | 8.73 | 8.85 | 8.85 | 28,300 |
03 Jan 2024 | 9.45 | 9.45 | 9.00 | 9.11 | 9.11 | 56,100 |
02 Jan 2024 | 9.37 | 9.70 | 9.31 | 9.53 | 9.53 | 51,300 |
29 Dec 2023 | 9.34 | 9.52 | 9.24 | 9.39 | 9.39 | 58,500 |
28 Dec 2023 | 8.41 | 9.34 | 8.37 | 9.24 | 9.24 | 76,700 |
27 Dec 2023 | 8.37 | 8.56 | 8.18 | 8.46 | 8.46 | 86,500 |
26 Dec 2023 | 8.18 | 8.46 | 8.11 | 8.38 | 8.38 | 31,000 |
22 Dec 2023 | 8.21 | 8.60 | 8.15 | 8.17 | 8.17 | 37,700 |
21 Dec 2023 | 8.29 | 8.37 | 8.24 | 8.27 | 8.27 | 11,800 |
20 Dec 2023 | 8.26 | 8.51 | 8.09 | 8.15 | 8.15 | 40,200 |
19 Dec 2023 | 8.15 | 8.40 | 8.05 | 8.26 | 8.26 | 51,200 |
18 Dec 2023 | 8.32 | 8.38 | 8.10 | 8.23 | 8.23 | 26,600 |
15 Dec 2023 | 8.15 | 8.38 | 7.82 | 8.27 | 8.27 | 276,100 |
14 Dec 2023 | 7.95 | 8.39 | 7.81 | 8.25 | 8.25 | 85,200 |
13 Dec 2023 | 7.26 | 7.82 | 7.20 | 7.74 | 7.74 | 78,700 |
12 Dec 2023 | 7.46 | 7.49 | 7.20 | 7.32 | 7.32 | 61,900 |
11 Dec 2023 | 7.55 | 7.65 | 7.17 | 7.56 | 7.56 | 164,600 |
08 Dec 2023 | 7.66 | 7.82 | 7.58 | 7.68 | 7.68 | 39,100 |
07 Dec 2023 | 7.71 | 7.75 | 7.53 | 7.59 | 7.59 | 33,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |