Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 10.62 | 11.49 | 11.26 | 11.36 | 11.36 | 6,436,960 |
29 Apr 2024 | 11.03 | 11.68 | 11.03 | 11.46 | 11.46 | 9,708,251 |
26 Apr 2024 | 10.62 | 11.09 | 10.62 | 11.02 | 11.02 | 8,912,150 |
25 Apr 2024 | 10.95 | 11.00 | 10.50 | 10.69 | 10.69 | 10,044,478 |
24 Apr 2024 | 10.19 | 10.39 | 10.15 | 10.39 | 10.39 | 4,997,800 |
23 Apr 2024 | 10.03 | 10.28 | 10.03 | 10.17 | 10.17 | 4,265,725 |
22 Apr 2024 | 9.77 | 10.12 | 9.55 | 10.01 | 10.01 | 4,651,042 |
19 Apr 2024 | 10.08 | 10.13 | 9.85 | 9.94 | 9.94 | 4,873,201 |
18 Apr 2024 | 10.35 | 10.35 | 9.98 | 10.13 | 10.13 | 5,472,300 |
17 Apr 2024 | 9.50 | 10.21 | 9.50 | 10.20 | 10.20 | 6,185,142 |
16 Apr 2024 | 10.15 | 10.17 | 9.38 | 9.42 | 9.42 | 8,397,176 |
15 Apr 2024 | 10.53 | 10.65 | 9.96 | 10.13 | 10.13 | 6,627,798 |
12 Apr 2024 | 10.62 | 10.79 | 10.51 | 10.53 | 10.53 | 5,018,343 |
11 Apr 2024 | 10.57 | 10.86 | 10.52 | 10.66 | 10.66 | 4,378,950 |
10 Apr 2024 | 10.99 | 11.02 | 10.64 | 10.69 | 10.69 | 5,209,450 |
09 Apr 2024 | 10.59 | 10.99 | 10.59 | 10.98 | 10.98 | 5,159,552 |
08 Apr 2024 | 10.91 | 10.99 | 10.56 | 10.58 | 10.58 | 4,715,495 |
03 Apr 2024 | 11.43 | 11.46 | 10.85 | 10.93 | 10.93 | 6,089,504 |
02 Apr 2024 | 11.22 | 11.29 | 11.01 | 11.18 | 11.18 | 5,578,639 |
01 Apr 2024 | 11.00 | 11.30 | 10.98 | 11.28 | 11.28 | 6,265,546 |
29 Mar 2024 | 10.80 | 11.02 | 10.67 | 10.95 | 10.95 | 3,129,701 |
28 Mar 2024 | 10.50 | 11.00 | 10.50 | 10.82 | 10.82 | 8,197,000 |
27 Mar 2024 | 11.61 | 11.67 | 10.64 | 10.64 | 10.64 | 15,258,524 |
26 Mar 2024 | 11.73 | 11.86 | 11.53 | 11.78 | 11.78 | 5,398,965 |
25 Mar 2024 | 12.17 | 12.22 | 11.71 | 11.71 | 11.71 | 5,579,477 |
22 Mar 2024 | 12.26 | 12.35 | 12.02 | 12.15 | 12.15 | 5,785,845 |
21 Mar 2024 | 12.33 | 12.39 | 12.15 | 12.30 | 12.30 | 5,560,346 |
20 Mar 2024 | 12.18 | 12.37 | 12.14 | 12.35 | 12.35 | 6,689,255 |
19 Mar 2024 | 12.14 | 12.34 | 12.11 | 12.16 | 12.16 | 7,292,155 |
18 Mar 2024 | 12.09 | 12.15 | 11.92 | 12.14 | 12.14 | 6,790,400 |
15 Mar 2024 | 11.73 | 11.95 | 11.68 | 11.95 | 11.95 | 5,436,802 |
14 Mar 2024 | 11.86 | 11.97 | 11.63 | 11.79 | 11.79 | 6,447,200 |
13 Mar 2024 | 11.86 | 12.16 | 11.83 | 11.97 | 11.97 | 8,759,004 |
12 Mar 2024 | 11.81 | 11.93 | 11.67 | 11.86 | 11.86 | 7,314,405 |
11 Mar 2024 | 11.49 | 11.79 | 11.41 | 11.79 | 11.79 | 8,984,000 |
08 Mar 2024 | 11.25 | 11.40 | 11.12 | 11.38 | 11.38 | 5,245,060 |
07 Mar 2024 | 11.50 | 11.57 | 11.17 | 11.18 | 11.18 | 6,211,560 |
06 Mar 2024 | 11.23 | 11.57 | 11.15 | 11.45 | 11.45 | 6,324,700 |
05 Mar 2024 | 11.44 | 11.54 | 11.22 | 11.36 | 11.36 | 6,826,500 |
04 Mar 2024 | 11.73 | 11.78 | 11.31 | 11.54 | 11.54 | 10,239,636 |
01 Mar 2024 | 11.33 | 11.89 | 11.24 | 11.73 | 11.73 | 15,048,808 |
29 Feb 2024 | 10.68 | 11.30 | 10.62 | 11.30 | 11.30 | 9,302,546 |
28 Feb 2024 | 11.84 | 11.98 | 10.84 | 10.87 | 10.87 | 12,638,150 |
27 Feb 2024 | 11.14 | 11.68 | 11.05 | 11.68 | 11.68 | 8,508,095 |
26 Feb 2024 | 11.21 | 11.47 | 11.04 | 11.18 | 11.18 | 8,287,559 |
23 Feb 2024 | 10.87 | 11.14 | 10.79 | 11.12 | 11.12 | 7,534,600 |
22 Feb 2024 | 10.50 | 10.91 | 10.47 | 10.84 | 10.84 | 8,672,100 |
21 Feb 2024 | 10.39 | 10.88 | 10.32 | 10.50 | 10.50 | 8,499,371 |
20 Feb 2024 | 10.36 | 10.54 | 10.15 | 10.49 | 10.49 | 7,910,015 |
19 Feb 2024 | 10.34 | 10.62 | 10.11 | 10.35 | 10.35 | 12,482,117 |
08 Feb 2024 | 9.40 | 10.32 | 9.30 | 10.31 | 10.31 | 14,250,236 |
07 Feb 2024 | 8.94 | 9.66 | 8.94 | 9.38 | 9.38 | 12,111,007 |
06 Feb 2024 | 8.20 | 9.18 | 7.99 | 9.05 | 9.05 | 13,661,177 |
05 Feb 2024 | 9.26 | 9.33 | 8.48 | 8.48 | 8.48 | 11,810,639 |
02 Feb 2024 | 9.98 | 10.14 | 9.06 | 9.42 | 9.42 | 8,701,504 |
01 Feb 2024 | 9.91 | 10.23 | 9.70 | 9.93 | 9.93 | 7,298,720 |
31 Jan 2024 | 10.61 | 10.78 | 9.96 | 10.00 | 10.00 | 8,316,146 |
30 Jan 2024 | 11.13 | 11.31 | 10.70 | 10.71 | 10.71 | 5,401,800 |
29 Jan 2024 | 11.66 | 11.80 | 11.26 | 11.28 | 11.28 | 5,724,020 |
26 Jan 2024 | 11.82 | 11.94 | 11.63 | 11.67 | 11.67 | 4,160,000 |
25 Jan 2024 | 11.45 | 11.88 | 11.31 | 11.86 | 11.86 | 6,201,740 |
24 Jan 2024 | 11.54 | 11.61 | 11.00 | 11.47 | 11.47 | 6,619,620 |
23 Jan 2024 | 11.36 | 11.58 | 11.27 | 11.45 | 11.45 | 5,767,284 |
22 Jan 2024 | 12.34 | 12.35 | 11.35 | 11.43 | 11.43 | 7,492,990 |
19 Jan 2024 | 12.53 | 12.73 | 12.32 | 12.34 | 12.34 | 4,021,945 |
18 Jan 2024 | 12.51 | 12.68 | 12.15 | 12.59 | 12.59 | 5,985,422 |
17 Jan 2024 | 13.00 | 13.00 | 12.63 | 12.64 | 12.64 | 3,326,250 |
16 Jan 2024 | 13.16 | 13.18 | 12.77 | 13.01 | 13.01 | 4,928,826 |
15 Jan 2024 | 13.08 | 13.16 | 12.86 | 13.08 | 13.08 | 3,936,849 |
12 Jan 2024 | 13.23 | 13.39 | 13.12 | 13.16 | 13.16 | 4,567,979 |
11 Jan 2024 | 12.87 | 13.35 | 12.85 | 13.27 | 13.27 | 5,143,079 |
10 Jan 2024 | 12.95 | 13.07 | 12.56 | 12.88 | 12.88 | 5,093,778 |
09 Jan 2024 | 13.07 | 13.42 | 12.85 | 12.99 | 12.99 | 5,150,174 |
08 Jan 2024 | 13.27 | 13.35 | 13.04 | 13.04 | 13.04 | 3,992,899 |
05 Jan 2024 | 13.81 | 13.87 | 13.28 | 13.37 | 13.37 | 6,793,475 |
04 Jan 2024 | 13.81 | 13.92 | 13.72 | 13.86 | 13.86 | 6,350,160 |
03 Jan 2024 | 13.79 | 13.95 | 13.67 | 13.82 | 13.82 | 5,305,375 |
02 Jan 2024 | 13.96 | 14.07 | 13.84 | 13.84 | 13.84 | 6,222,453 |
29 Dec 2023 | 13.69 | 14.08 | 13.65 | 14.05 | 14.05 | 7,964,899 |
28 Dec 2023 | 13.08 | 13.77 | 13.07 | 13.73 | 13.73 | 9,559,612 |
27 Dec 2023 | 13.07 | 13.17 | 12.96 | 13.16 | 13.16 | 4,125,800 |
26 Dec 2023 | 13.30 | 13.33 | 12.94 | 12.98 | 12.98 | 6,085,433 |
25 Dec 2023 | 13.31 | 13.52 | 13.26 | 13.35 | 13.35 | 3,746,828 |
22 Dec 2023 | 13.53 | 13.61 | 13.29 | 13.35 | 13.35 | 5,892,597 |
21 Dec 2023 | 13.27 | 13.61 | 13.15 | 13.50 | 13.50 | 6,928,508 |
20 Dec 2023 | 13.35 | 13.55 | 13.20 | 13.24 | 13.24 | 5,433,040 |
19 Dec 2023 | 13.15 | 13.48 | 13.15 | 13.35 | 13.35 | 5,630,075 |
18 Dec 2023 | 13.70 | 13.74 | 13.19 | 13.20 | 13.20 | 9,327,274 |
15 Dec 2023 | 13.80 | 13.98 | 13.70 | 13.74 | 13.74 | 5,395,267 |
14 Dec 2023 | 13.89 | 13.98 | 13.74 | 13.81 | 13.81 | 4,781,619 |
13 Dec 2023 | 14.00 | 14.11 | 13.77 | 13.79 | 13.79 | 5,239,886 |
12 Dec 2023 | 14.16 | 14.18 | 13.84 | 14.00 | 14.00 | 7,543,621 |
11 Dec 2023 | 13.73 | 14.18 | 13.40 | 14.16 | 14.16 | 10,347,657 |
08 Dec 2023 | 13.74 | 14.01 | 13.70 | 13.75 | 13.75 | 8,169,595 |
07 Dec 2023 | 13.83 | 13.84 | 13.56 | 13.74 | 13.74 | 7,489,267 |
06 Dec 2023 | 13.76 | 14.13 | 13.68 | 13.83 | 13.83 | 7,714,078 |
05 Dec 2023 | 14.17 | 14.32 | 13.80 | 13.80 | 13.80 | 10,684,855 |
04 Dec 2023 | 14.40 | 14.52 | 14.03 | 14.31 | 14.31 | 9,086,937 |
01 Dec 2023 | 14.40 | 14.84 | 14.18 | 14.54 | 14.54 | 12,155,908 |
30 Nov 2023 | 14.76 | 15.03 | 14.15 | 14.29 | 14.29 | 17,400,012 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |