Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 9.80 | 9.78 | 9.57 | 9.57 | 9.57 | 6,305 |
29 Apr 2024 | 9.70 | 9.76 | 9.56 | 9.60 | 9.60 | 22,541 |
26 Apr 2024 | 9.60 | 9.78 | 9.56 | 9.56 | 9.56 | 790,454 |
25 Apr 2024 | 9.92 | 9.85 | 9.47 | 9.50 | 9.50 | 96,359 |
24 Apr 2024 | 9.83 | 9.91 | 9.73 | 9.84 | 9.84 | 722,005 |
23 Apr 2024 | 9.76 | 9.89 | 9.68 | 9.83 | 9.83 | 43,947 |
22 Apr 2024 | 9.74 | 9.89 | 9.68 | 9.69 | 9.69 | 12,838 |
19 Apr 2024 | 9.95 | 9.94 | 9.61 | 9.88 | 9.88 | 177,456 |
18 Apr 2024 | 10.13 | 10.13 | 9.86 | 10.02 | 10.02 | 40,299 |
17 Apr 2024 | 9.70 | 10.13 | 9.49 | 9.99 | 9.99 | 203,488 |
16 Apr 2024 | 9.48 | 9.88 | 9.40 | 9.76 | 9.76 | 57,224 |
15 Apr 2024 | 9.85 | 9.77 | 9.48 | 9.61 | 9.61 | 45,000 |
12 Apr 2024 | 9.90 | 10.03 | 9.77 | 9.92 | 9.92 | 63,224 |
11 Apr 2024 | 9.35 | 9.90 | 9.32 | 9.68 | 9.68 | 136,623 |
10 Apr 2024 | 9.74 | 9.79 | 9.28 | 9.76 | 9.76 | 65,797 |
09 Apr 2024 | 9.64 | 9.73 | 9.45 | 9.72 | 9.72 | 50,014 |
08 Apr 2024 | 9.85 | 9.78 | 9.60 | 9.66 | 9.66 | 89,336 |
05 Apr 2024 | 9.93 | 9.97 | 9.60 | 9.84 | 9.84 | 225,528 |
04 Apr 2024 | 9.78 | 9.91 | 9.63 | 9.90 | 9.90 | 48,863 |
03 Apr 2024 | 9.77 | 9.74 | 9.52 | 9.69 | 9.69 | 180,380 |
02 Apr 2024 | 10.21 | 10.03 | 9.77 | 9.78 | 9.78 | 63,262 |
28 Mar 2024 | 10.26 | 10.29 | 10.10 | 10.10 | 10.10 | 49,825 |
27 Mar 2024 | 9.89 | 10.24 | 9.77 | 10.22 | 10.22 | 68,262 |
26 Mar 2024 | 10.10 | 9.98 | 9.86 | 9.95 | 9.95 | 138,767 |
25 Mar 2024 | 10.12 | 10.03 | 9.72 | 9.96 | 9.96 | 381,083 |
22 Mar 2024 | 9.89 | 10.16 | 9.76 | 10.01 | 10.01 | 68,663 |
21 Mar 2024 | 10.24 | 10.15 | 9.88 | 9.98 | 9.98 | 60,930 |
20 Mar 2024 | 10.15 | 10.14 | 9.83 | 10.07 | 10.07 | 39,926 |
19 Mar 2024 | 10.27 | 10.19 | 10.00 | 10.06 | 10.06 | 189,161 |
18 Mar 2024 | 10.03 | 10.40 | 10.06 | 10.24 | 10.24 | 142,527 |
15 Mar 2024 | 9.95 | 10.22 | 9.97 | 10.07 | 10.07 | 538,161 |
14 Mar 2024 | 10.13 | 10.89 | 10.24 | 10.70 | 10.70 | 222,703 |
13 Mar 2024 | 10.22 | 10.44 | 9.80 | 10.00 | 10.00 | 695,329 |
12 Mar 2024 | 11.44 | 11.41 | 10.20 | 10.80 | 10.80 | 551,470 |
11 Mar 2024 | 11.70 | 11.83 | 11.34 | 11.44 | 11.44 | 92,919 |
08 Mar 2024 | 12.28 | 12.10 | 11.66 | 11.71 | 11.71 | 31,738 |
07 Mar 2024 | 11.46 | 12.31 | 11.52 | 11.59 | 11.59 | 181,470 |
06 Mar 2024 | 11.49 | 11.53 | 11.31 | 11.50 | 11.50 | 99,376 |
05 Mar 2024 | 11.20 | 11.45 | 11.00 | 11.40 | 11.40 | 113,655 |
04 Mar 2024 | 11.05 | 11.23 | 10.86 | 11.02 | 11.02 | 26,523 |
01 Mar 2024 | 11.02 | 11.36 | 10.83 | 11.15 | 11.15 | 50,260 |
29 Feb 2024 | 11.98 | 11.84 | 11.02 | 11.47 | 11.47 | 327,415 |
28 Feb 2024 | 11.70 | 11.69 | 10.89 | 11.21 | 11.21 | 172,537 |
27 Feb 2024 | 11.51 | 11.55 | 11.33 | 11.42 | 11.42 | 79,736 |
26 Feb 2024 | 11.65 | 11.65 | 11.24 | 11.38 | 11.38 | 50,007 |
23 Feb 2024 | 11.99 | 11.85 | 11.45 | 11.56 | 11.56 | 93,802 |
22 Feb 2024 | 12.40 | 12.22 | 11.87 | 11.88 | 11.88 | 83,364 |
21 Feb 2024 | 12.15 | 12.30 | 11.90 | 12.02 | 12.02 | 86,189 |
20 Feb 2024 | 12.24 | 12.22 | 12.05 | 12.14 | 12.14 | 118,119 |
19 Feb 2024 | 12.50 | 12.41 | 12.16 | 12.19 | 12.19 | 252,036 |
16 Feb 2024 | 12.90 | 12.90 | 12.35 | 12.37 | 12.37 | 40,157 |
15 Feb 2024 | 12.83 | 12.82 | 12.68 | 12.76 | 12.76 | 40,805 |
14 Feb 2024 | 12.83 | 12.79 | 12.60 | 12.71 | 12.71 | 469,522 |
13 Feb 2024 | 13.30 | 13.22 | 12.53 | 12.82 | 12.82 | 76,303 |
12 Feb 2024 | 13.15 | 13.19 | 12.86 | 13.19 | 13.19 | 428,746 |
09 Feb 2024 | 12.92 | 12.95 | 12.61 | 12.91 | 12.91 | 133,804 |
08 Feb 2024 | 13.10 | 13.16 | 12.91 | 12.99 | 12.99 | 86,305 |
07 Feb 2024 | 13.20 | 13.28 | 13.04 | 13.14 | 13.14 | 44,575 |
06 Feb 2024 | 13.40 | 13.24 | 12.85 | 13.13 | 13.13 | 178,043 |
05 Feb 2024 | 13.70 | 13.78 | 13.42 | 13.62 | 13.62 | 177,859 |
02 Feb 2024 | 13.65 | 13.81 | 13.41 | 13.44 | 13.44 | 21,941 |
01 Feb 2024 | 13.80 | 13.70 | 13.48 | 13.57 | 13.57 | 21,073 |
31 Jan 2024 | 13.73 | 13.81 | 13.48 | 13.60 | 13.60 | 116,913 |
30 Jan 2024 | 13.32 | 13.61 | 13.19 | 13.56 | 13.56 | 313,743 |
29 Jan 2024 | 13.70 | 13.53 | 13.15 | 13.27 | 13.27 | 875,233 |
26 Jan 2024 | 14.40 | 14.68 | 13.34 | 14.02 | 14.02 | 101,045 |
25 Jan 2024 | 14.90 | 14.72 | 14.44 | 14.47 | 14.47 | 315,122 |
24 Jan 2024 | 14.34 | 14.77 | 14.48 | 14.70 | 14.70 | 166,245 |
23 Jan 2024 | 14.50 | 14.45 | 13.94 | 14.34 | 14.34 | 583,901 |
22 Jan 2024 | 14.75 | 14.43 | 13.99 | 14.30 | 14.30 | 162,596 |
19 Jan 2024 | 14.63 | 14.66 | 14.06 | 14.40 | 14.40 | 289,899 |
18 Jan 2024 | 14.70 | 14.94 | 14.32 | 14.63 | 14.63 | 682,090 |
17 Jan 2024 | 15.72 | 15.60 | 14.72 | 14.76 | 14.76 | 120,592 |
16 Jan 2024 | 16.41 | 16.29 | 15.65 | 15.72 | 15.72 | 43,888 |
15 Jan 2024 | 16.70 | 16.84 | 16.40 | 16.49 | 16.49 | 142,698 |
12 Jan 2024 | 16.44 | 16.64 | 16.33 | 16.59 | 16.59 | 204,190 |
11 Jan 2024 | 16.60 | 16.72 | 16.43 | 16.48 | 16.48 | 115,416 |
10 Jan 2024 | 16.45 | 16.67 | 16.41 | 16.50 | 16.50 | 104,319 |
09 Jan 2024 | 16.90 | 16.83 | 16.44 | 16.60 | 16.60 | 95,476 |
08 Jan 2024 | 17.06 | 16.92 | 16.39 | 16.74 | 16.74 | 160,284 |
05 Jan 2024 | 17.03 | 16.98 | 16.44 | 16.84 | 16.84 | 124,481 |
04 Jan 2024 | 17.20 | 17.48 | 16.95 | 17.05 | 17.05 | 100,894 |
03 Jan 2024 | 17.86 | 17.86 | 17.28 | 17.33 | 17.33 | 121,249 |
02 Jan 2024 | 18.45 | 18.70 | 17.84 | 17.87 | 17.87 | 73,939 |
29 Dec 2023 | 18.50 | 18.77 | 18.59 | 18.66 | 18.66 | 130,497 |
28 Dec 2023 | 18.68 | 18.92 | 18.66 | 18.84 | 18.84 | 127,948 |
27 Dec 2023 | 18.05 | 18.70 | 18.38 | 18.70 | 18.70 | 85,051 |
22 Dec 2023 | 18.40 | 18.59 | 18.18 | 18.29 | 18.29 | 136,930 |
21 Dec 2023 | 18.45 | 18.74 | 18.24 | 18.64 | 18.64 | 220,635 |
20 Dec 2023 | 18.36 | 18.48 | 18.20 | 18.47 | 18.47 | 155,310 |
19 Dec 2023 | 18.39 | 18.32 | 18.03 | 18.26 | 18.26 | 94,490 |
18 Dec 2023 | 18.58 | 18.59 | 18.04 | 18.15 | 18.15 | 121,184 |
15 Dec 2023 | 18.32 | 18.58 | 18.10 | 18.32 | 18.32 | 594,634 |
14 Dec 2023 | 17.50 | 18.24 | 17.68 | 18.10 | 18.10 | 147,006 |
13 Dec 2023 | 16.59 | 17.21 | 16.59 | 17.01 | 17.01 | 35,084 |
12 Dec 2023 | 17.05 | 17.12 | 16.56 | 16.71 | 16.71 | 104,771 |
11 Dec 2023 | 17.60 | 17.53 | 17.06 | 17.14 | 17.14 | 20,565 |
08 Dec 2023 | 17.68 | 17.71 | 17.25 | 17.52 | 17.52 | 73,809 |
07 Dec 2023 | 17.50 | 17.63 | 17.38 | 17.40 | 17.40 | 127,571 |
06 Dec 2023 | 17.63 | 17.69 | 17.32 | 17.44 | 17.44 | 22,449 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |