Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 9.91 | 10.78 | 9.80 | 10.22 | 10.22 | 11,409,230 |
29 Apr 2024 | 9.55 | 9.96 | 9.50 | 9.91 | 9.91 | 5,689,702 |
26 Apr 2024 | 9.29 | 9.54 | 9.15 | 9.52 | 9.52 | 5,353,909 |
25 Apr 2024 | 9.14 | 9.44 | 9.14 | 9.35 | 9.35 | 4,197,164 |
24 Apr 2024 | 9.09 | 9.22 | 9.04 | 9.22 | 9.22 | 4,514,000 |
23 Apr 2024 | 9.05 | 9.18 | 8.93 | 9.10 | 9.10 | 4,732,300 |
22 Apr 2024 | 8.91 | 9.20 | 8.90 | 8.93 | 8.93 | 4,617,717 |
19 Apr 2024 | 8.88 | 9.04 | 8.78 | 8.85 | 8.85 | 4,083,602 |
18 Apr 2024 | 9.25 | 9.26 | 8.92 | 9.01 | 9.01 | 4,310,717 |
17 Apr 2024 | 8.67 | 9.38 | 8.67 | 9.20 | 9.20 | 5,978,702 |
16 Apr 2024 | 9.20 | 9.25 | 8.56 | 8.58 | 8.58 | 6,766,602 |
15 Apr 2024 | 9.73 | 9.93 | 9.11 | 9.33 | 9.33 | 6,935,000 |
12 Apr 2024 | 10.00 | 10.16 | 9.86 | 9.89 | 9.89 | 3,483,800 |
11 Apr 2024 | 10.02 | 10.21 | 9.90 | 10.05 | 10.05 | 3,333,700 |
10 Apr 2024 | 10.48 | 10.48 | 10.06 | 10.09 | 10.09 | 4,796,100 |
09 Apr 2024 | 9.99 | 10.47 | 9.96 | 10.47 | 10.47 | 7,797,171 |
08 Apr 2024 | 10.49 | 10.51 | 9.96 | 9.98 | 9.98 | 7,419,600 |
03 Apr 2024 | 10.73 | 10.82 | 10.45 | 10.59 | 10.59 | 4,233,700 |
02 Apr 2024 | 11.04 | 11.11 | 10.67 | 10.78 | 10.78 | 6,911,800 |
01 Apr 2024 | 10.74 | 11.26 | 10.73 | 11.09 | 11.09 | 8,714,200 |
29 Mar 2024 | 10.68 | 10.80 | 10.45 | 10.74 | 10.74 | 4,964,200 |
28 Mar 2024 | 10.32 | 10.87 | 10.29 | 10.69 | 10.69 | 9,838,689 |
27 Mar 2024 | 10.96 | 11.18 | 10.39 | 10.39 | 10.39 | 11,311,727 |
26 Mar 2024 | 11.27 | 11.37 | 10.76 | 10.97 | 10.97 | 16,139,019 |
25 Mar 2024 | 11.80 | 12.50 | 11.23 | 11.45 | 11.45 | 23,561,870 |
22 Mar 2024 | 11.60 | 13.00 | 11.41 | 12.11 | 12.11 | 29,515,023 |
21 Mar 2024 | 11.33 | 11.38 | 10.96 | 11.12 | 11.12 | 7,136,100 |
20 Mar 2024 | 10.89 | 11.35 | 10.80 | 11.17 | 11.17 | 8,526,551 |
19 Mar 2024 | 11.01 | 11.19 | 10.90 | 10.90 | 10.90 | 7,018,701 |
18 Mar 2024 | 10.79 | 11.07 | 10.64 | 10.99 | 10.99 | 9,755,364 |
15 Mar 2024 | 10.49 | 10.78 | 10.45 | 10.70 | 10.70 | 6,315,900 |
14 Mar 2024 | 10.88 | 11.14 | 10.35 | 10.58 | 10.58 | 10,724,200 |
13 Mar 2024 | 10.87 | 10.87 | 10.44 | 10.73 | 10.73 | 11,880,504 |
12 Mar 2024 | 10.50 | 11.16 | 10.50 | 10.96 | 10.96 | 16,355,100 |
11 Mar 2024 | 10.31 | 10.41 | 10.11 | 10.40 | 10.40 | 6,511,504 |
08 Mar 2024 | 10.01 | 10.35 | 9.96 | 10.29 | 10.29 | 7,206,300 |
07 Mar 2024 | 10.36 | 10.40 | 9.97 | 10.01 | 10.01 | 6,255,545 |
06 Mar 2024 | 10.28 | 10.45 | 10.07 | 10.33 | 10.33 | 7,674,570 |
05 Mar 2024 | 10.56 | 10.59 | 10.16 | 10.25 | 10.25 | 7,240,200 |
04 Mar 2024 | 10.28 | 11.07 | 10.26 | 10.70 | 10.70 | 9,850,404 |
01 Mar 2024 | 10.25 | 10.35 | 10.11 | 10.30 | 10.30 | 6,351,010 |
29 Feb 2024 | 9.91 | 10.30 | 9.80 | 10.25 | 10.25 | 7,797,300 |
28 Feb 2024 | 10.83 | 11.23 | 9.96 | 9.97 | 9.97 | 12,163,410 |
27 Feb 2024 | 10.50 | 10.79 | 10.40 | 10.78 | 10.78 | 8,301,838 |
26 Feb 2024 | 10.18 | 10.76 | 10.15 | 10.59 | 10.59 | 11,457,211 |
23 Feb 2024 | 9.97 | 10.19 | 9.87 | 10.17 | 10.17 | 9,771,400 |
22 Feb 2024 | 9.50 | 10.23 | 9.50 | 9.95 | 9.95 | 12,168,058 |
21 Feb 2024 | 9.70 | 10.76 | 9.68 | 9.75 | 9.75 | 13,860,900 |
20 Feb 2024 | 9.00 | 9.58 | 8.91 | 9.43 | 9.43 | 8,989,318 |
19 Feb 2024 | 8.80 | 9.35 | 8.71 | 9.07 | 9.07 | 12,872,400 |
08 Feb 2024 | 7.72 | 8.82 | 7.48 | 8.73 | 8.73 | 15,041,124 |
07 Feb 2024 | 8.56 | 8.56 | 7.62 | 7.81 | 7.81 | 15,854,289 |
06 Feb 2024 | 8.30 | 8.95 | 7.93 | 8.56 | 8.56 | 11,212,477 |
05 Feb 2024 | 9.70 | 9.71 | 8.25 | 8.64 | 8.64 | 12,344,221 |
02 Feb 2024 | 10.55 | 10.91 | 9.50 | 9.90 | 9.90 | 10,054,600 |
01 Feb 2024 | 10.17 | 10.99 | 9.97 | 10.52 | 10.52 | 10,213,700 |
31 Jan 2024 | 11.02 | 11.03 | 10.20 | 10.32 | 10.32 | 10,914,892 |
30 Jan 2024 | 11.90 | 11.98 | 11.13 | 11.18 | 11.18 | 10,254,089 |
29 Jan 2024 | 11.96 | 11.96 | 11.19 | 11.27 | 11.27 | 4,011,400 |
26 Jan 2024 | 11.95 | 12.11 | 11.74 | 11.85 | 11.85 | 4,161,200 |
25 Jan 2024 | 11.40 | 11.85 | 11.21 | 11.83 | 11.83 | 3,158,000 |
24 Jan 2024 | 11.19 | 11.48 | 10.85 | 11.40 | 11.40 | 3,825,400 |
23 Jan 2024 | 11.19 | 11.34 | 10.93 | 11.19 | 11.19 | 4,058,881 |
22 Jan 2024 | 12.08 | 12.22 | 11.16 | 11.26 | 11.26 | 4,344,600 |
19 Jan 2024 | 12.26 | 12.29 | 12.07 | 12.07 | 12.07 | 2,576,212 |
18 Jan 2024 | 12.42 | 12.42 | 11.89 | 12.23 | 12.23 | 4,036,500 |
17 Jan 2024 | 12.97 | 12.97 | 12.37 | 12.37 | 12.37 | 2,738,477 |
16 Jan 2024 | 12.85 | 13.00 | 12.61 | 12.78 | 12.78 | 2,591,812 |
15 Jan 2024 | 12.68 | 13.06 | 12.68 | 12.88 | 12.88 | 2,040,502 |
12 Jan 2024 | 13.10 | 13.18 | 12.92 | 12.94 | 12.94 | 1,714,593 |
11 Jan 2024 | 12.89 | 13.12 | 12.86 | 13.12 | 13.12 | 2,225,200 |
10 Jan 2024 | 12.90 | 13.10 | 12.68 | 12.87 | 12.87 | 2,491,200 |
09 Jan 2024 | 12.97 | 13.18 | 12.86 | 12.94 | 12.94 | 2,988,300 |
08 Jan 2024 | 13.36 | 13.36 | 12.86 | 12.86 | 12.86 | 3,063,600 |
05 Jan 2024 | 13.65 | 13.65 | 13.21 | 13.33 | 13.33 | 2,687,781 |
04 Jan 2024 | 13.74 | 13.76 | 13.55 | 13.69 | 13.69 | 2,501,481 |
03 Jan 2024 | 13.57 | 14.00 | 13.50 | 13.63 | 13.63 | 3,451,000 |
02 Jan 2024 | 13.63 | 13.72 | 13.41 | 13.58 | 13.58 | 2,826,500 |
29 Dec 2023 | 13.46 | 13.63 | 13.30 | 13.56 | 13.56 | 2,471,904 |
28 Dec 2023 | 13.16 | 13.49 | 13.07 | 13.37 | 13.37 | 3,137,300 |
27 Dec 2023 | 13.14 | 13.28 | 13.03 | 13.22 | 13.22 | 2,260,000 |
26 Dec 2023 | 13.33 | 13.39 | 13.07 | 13.14 | 13.14 | 2,457,610 |
25 Dec 2023 | 13.32 | 13.42 | 13.19 | 13.33 | 13.33 | 2,434,810 |
22 Dec 2023 | 13.66 | 13.68 | 13.30 | 13.31 | 13.31 | 3,072,800 |
21 Dec 2023 | 13.65 | 13.69 | 13.41 | 13.65 | 13.65 | 2,724,200 |
20 Dec 2023 | 13.88 | 13.99 | 13.62 | 13.64 | 13.64 | 2,313,200 |
19 Dec 2023 | 13.90 | 13.90 | 13.66 | 13.81 | 13.81 | 2,268,600 |
18 Dec 2023 | 13.92 | 14.10 | 13.78 | 13.81 | 13.81 | 2,861,600 |
15 Dec 2023 | 14.05 | 14.12 | 13.86 | 13.88 | 13.88 | 2,651,300 |
14 Dec 2023 | 14.30 | 14.35 | 14.03 | 14.05 | 14.05 | 2,727,600 |
13 Dec 2023 | 14.11 | 14.46 | 14.06 | 14.23 | 14.23 | 3,791,900 |
12 Dec 2023 | 14.17 | 14.27 | 14.00 | 14.13 | 14.13 | 3,124,104 |
11 Dec 2023 | 14.01 | 14.16 | 13.83 | 14.14 | 14.14 | 3,651,100 |
08 Dec 2023 | 14.22 | 14.28 | 14.05 | 14.10 | 14.10 | 3,464,200 |
07 Dec 2023 | 14.25 | 14.33 | 14.09 | 14.12 | 14.12 | 2,770,400 |
06 Dec 2023 | 14.25 | 14.49 | 14.10 | 14.28 | 14.28 | 3,479,151 |
05 Dec 2023 | 14.44 | 14.66 | 14.25 | 14.25 | 14.25 | 3,745,000 |
04 Dec 2023 | 14.82 | 14.82 | 14.44 | 14.48 | 14.48 | 3,211,700 |
01 Dec 2023 | 14.53 | 14.84 | 14.53 | 14.72 | 14.72 | 2,914,100 |
30 Nov 2023 | 14.64 | 14.74 | 14.42 | 14.60 | 14.60 | 3,180,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |