Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 9.23 | 9.47 | 9.11 | 9.41 | 9.41 | 5,034,800 |
25 Apr 2024 | 8.63 | 9.27 | 8.63 | 9.15 | 9.15 | 5,234,200 |
24 Apr 2024 | 9.16 | 9.39 | 9.16 | 9.30 | 9.30 | 5,446,108 |
23 Apr 2024 | 9.16 | 9.19 | 9.02 | 9.15 | 9.15 | 3,171,583 |
22 Apr 2024 | 9.00 | 9.19 | 8.76 | 9.02 | 9.02 | 4,503,700 |
19 Apr 2024 | 9.10 | 9.28 | 8.96 | 9.05 | 9.05 | 4,001,753 |
18 Apr 2024 | 9.43 | 9.48 | 9.05 | 9.20 | 9.20 | 5,515,660 |
17 Apr 2024 | 8.60 | 9.40 | 8.60 | 9.39 | 9.39 | 7,261,502 |
16 Apr 2024 | 9.42 | 9.42 | 8.60 | 8.60 | 8.60 | 8,008,750 |
15 Apr 2024 | 10.16 | 10.55 | 9.55 | 9.55 | 9.55 | 10,548,633 |
12 Apr 2024 | 10.55 | 11.06 | 10.55 | 10.61 | 10.61 | 7,449,669 |
11 Apr 2024 | 10.70 | 11.00 | 10.56 | 10.56 | 10.56 | 5,680,998 |
10 Apr 2024 | 11.33 | 11.33 | 10.68 | 10.81 | 10.81 | 7,619,304 |
09 Apr 2024 | 11.42 | 11.53 | 11.14 | 11.33 | 11.33 | 6,204,900 |
08 Apr 2024 | 11.42 | 12.39 | 11.21 | 11.53 | 11.53 | 12,315,612 |
03 Apr 2024 | 11.80 | 11.89 | 11.33 | 11.41 | 11.41 | 5,119,390 |
02 Apr 2024 | 12.10 | 12.22 | 11.65 | 11.90 | 11.90 | 7,322,100 |
01 Apr 2024 | 11.72 | 12.50 | 11.72 | 12.09 | 12.09 | 9,511,583 |
29 Mar 2024 | 12.21 | 12.38 | 11.64 | 11.91 | 11.91 | 7,249,543 |
28 Mar 2024 | 11.55 | 12.05 | 11.42 | 11.96 | 11.96 | 12,969,943 |
27 Mar 2024 | 11.38 | 12.12 | 11.13 | 11.70 | 11.70 | 17,007,823 |
26 Mar 2024 | 11.02 | 11.30 | 10.94 | 11.27 | 11.27 | 5,729,067 |
25 Mar 2024 | 11.17 | 11.40 | 10.98 | 11.06 | 11.06 | 5,594,976 |
22 Mar 2024 | 11.77 | 11.78 | 11.27 | 11.32 | 11.32 | 7,286,600 |
21 Mar 2024 | 11.65 | 11.75 | 11.46 | 11.66 | 11.66 | 6,949,190 |
20 Mar 2024 | 11.50 | 11.75 | 11.45 | 11.62 | 11.62 | 6,577,151 |
19 Mar 2024 | 11.50 | 11.66 | 11.44 | 11.48 | 11.48 | 6,267,606 |
18 Mar 2024 | 11.46 | 11.67 | 11.46 | 11.57 | 11.57 | 8,858,078 |
15 Mar 2024 | 11.26 | 11.43 | 11.12 | 11.40 | 11.40 | 8,674,630 |
14 Mar 2024 | 11.53 | 11.59 | 11.02 | 11.30 | 11.30 | 13,568,766 |
13 Mar 2024 | 11.76 | 12.40 | 11.51 | 11.59 | 11.59 | 26,890,187 |
12 Mar 2024 | 10.54 | 11.52 | 10.52 | 11.52 | 11.52 | 8,828,836 |
11 Mar 2024 | 10.06 | 10.48 | 9.96 | 10.47 | 10.47 | 5,620,507 |
08 Mar 2024 | 10.07 | 10.21 | 9.87 | 10.05 | 10.05 | 3,454,900 |
07 Mar 2024 | 10.29 | 10.37 | 10.03 | 10.06 | 10.06 | 4,445,870 |
06 Mar 2024 | 10.12 | 10.33 | 9.99 | 10.19 | 10.19 | 4,016,700 |
05 Mar 2024 | 10.30 | 10.42 | 9.98 | 10.15 | 10.15 | 5,095,400 |
04 Mar 2024 | 10.42 | 10.59 | 10.08 | 10.30 | 10.30 | 4,967,399 |
01 Mar 2024 | 10.40 | 10.57 | 10.28 | 10.52 | 10.52 | 4,819,556 |
29 Feb 2024 | 9.82 | 10.31 | 9.68 | 10.31 | 10.31 | 6,810,323 |
28 Feb 2024 | 10.99 | 11.37 | 9.92 | 9.92 | 9.92 | 11,414,445 |
27 Feb 2024 | 10.50 | 11.00 | 10.45 | 11.00 | 11.00 | 6,202,060 |
26 Feb 2024 | 10.57 | 10.85 | 10.30 | 10.56 | 10.56 | 7,417,910 |
23 Feb 2024 | 9.92 | 10.32 | 9.86 | 10.28 | 10.28 | 6,128,760 |
22 Feb 2024 | 9.47 | 9.95 | 9.47 | 9.90 | 9.90 | 6,637,560 |
21 Feb 2024 | 9.38 | 10.09 | 9.28 | 9.62 | 9.62 | 7,119,327 |
20 Feb 2024 | 9.24 | 9.52 | 9.03 | 9.44 | 9.44 | 4,507,593 |
19 Feb 2024 | 9.15 | 9.38 | 9.02 | 9.16 | 9.16 | 6,544,630 |
08 Feb 2024 | 8.13 | 8.89 | 8.01 | 8.89 | 8.89 | 7,898,330 |
07 Feb 2024 | 8.47 | 8.70 | 8.09 | 8.13 | 8.13 | 7,242,288 |
06 Feb 2024 | 8.33 | 8.85 | 7.70 | 8.47 | 8.47 | 9,244,696 |
05 Feb 2024 | 9.42 | 9.42 | 8.54 | 8.54 | 8.54 | 7,464,097 |
02 Feb 2024 | 10.23 | 10.46 | 9.20 | 9.49 | 9.49 | 5,774,100 |
01 Feb 2024 | 10.13 | 10.47 | 10.03 | 10.22 | 10.22 | 3,393,400 |
31 Jan 2024 | 11.12 | 11.30 | 10.29 | 10.31 | 10.31 | 5,090,800 |
30 Jan 2024 | 11.38 | 11.60 | 11.09 | 11.10 | 11.10 | 2,562,596 |
29 Jan 2024 | 12.01 | 12.09 | 11.39 | 11.39 | 11.39 | 2,969,800 |
26 Jan 2024 | 11.95 | 12.03 | 11.77 | 11.84 | 11.84 | 2,990,900 |
25 Jan 2024 | 11.49 | 11.92 | 11.40 | 11.89 | 11.89 | 4,196,315 |
24 Jan 2024 | 11.53 | 11.73 | 11.10 | 11.52 | 11.52 | 4,460,674 |
23 Jan 2024 | 11.50 | 11.70 | 11.40 | 11.54 | 11.54 | 3,371,496 |
22 Jan 2024 | 12.39 | 12.48 | 11.45 | 11.60 | 11.60 | 4,293,147 |
19 Jan 2024 | 12.67 | 12.75 | 12.40 | 12.40 | 12.40 | 2,203,563 |
18 Jan 2024 | 12.71 | 12.82 | 12.26 | 12.67 | 12.67 | 4,109,201 |
17 Jan 2024 | 13.19 | 13.25 | 12.72 | 12.74 | 12.74 | 4,283,675 |
16 Jan 2024 | 13.45 | 13.45 | 13.01 | 13.27 | 13.27 | 3,742,875 |
15 Jan 2024 | 13.56 | 13.58 | 13.31 | 13.46 | 13.46 | 2,031,440 |
12 Jan 2024 | 13.55 | 13.70 | 13.49 | 13.53 | 13.53 | 2,250,774 |
11 Jan 2024 | 13.37 | 13.60 | 13.30 | 13.59 | 13.59 | 2,718,500 |
10 Jan 2024 | 13.40 | 13.49 | 13.15 | 13.34 | 13.34 | 2,241,890 |
09 Jan 2024 | 13.41 | 13.65 | 13.36 | 13.44 | 13.44 | 2,554,124 |
08 Jan 2024 | 13.71 | 13.71 | 13.40 | 13.40 | 13.40 | 2,941,600 |
05 Jan 2024 | 14.00 | 14.17 | 13.65 | 13.71 | 13.71 | 3,458,460 |
04 Jan 2024 | 14.17 | 14.22 | 13.99 | 14.02 | 14.02 | 2,446,469 |
03 Jan 2024 | 14.40 | 14.40 | 14.06 | 14.17 | 14.17 | 3,461,000 |
02 Jan 2024 | 14.43 | 14.52 | 14.26 | 14.40 | 14.40 | 3,199,953 |
29 Dec 2023 | 14.21 | 14.49 | 14.21 | 14.41 | 14.41 | 3,643,582 |
28 Dec 2023 | 14.03 | 14.43 | 13.80 | 14.30 | 14.30 | 4,737,731 |
27 Dec 2023 | 14.00 | 14.16 | 13.92 | 14.05 | 14.05 | 2,485,443 |
26 Dec 2023 | 14.42 | 14.50 | 13.97 | 14.03 | 14.03 | 3,523,900 |
25 Dec 2023 | 14.25 | 14.68 | 14.25 | 14.46 | 14.46 | 3,391,463 |
22 Dec 2023 | 14.70 | 14.78 | 14.28 | 14.28 | 14.28 | 4,761,674 |
21 Dec 2023 | 14.42 | 14.76 | 14.35 | 14.70 | 14.70 | 5,122,500 |
20 Dec 2023 | 14.58 | 14.81 | 14.52 | 14.56 | 14.56 | 3,983,775 |
19 Dec 2023 | 14.73 | 14.81 | 14.45 | 14.60 | 14.60 | 4,433,765 |
18 Dec 2023 | 14.86 | 15.07 | 14.57 | 14.80 | 14.80 | 4,334,135 |
15 Dec 2023 | 15.35 | 15.45 | 14.77 | 14.86 | 14.86 | 7,684,624 |
14 Dec 2023 | 15.88 | 16.00 | 15.26 | 15.33 | 15.33 | 7,360,166 |
13 Dec 2023 | 15.98 | 16.09 | 15.80 | 15.90 | 15.90 | 5,725,016 |
12 Dec 2023 | 16.09 | 16.21 | 15.92 | 16.02 | 16.02 | 5,508,355 |
11 Dec 2023 | 16.04 | 16.26 | 15.65 | 16.20 | 16.20 | 7,989,608 |
08 Dec 2023 | 16.66 | 16.80 | 15.97 | 16.00 | 16.00 | 12,349,331 |
07 Dec 2023 | 16.84 | 17.19 | 16.42 | 16.64 | 16.64 | 18,017,202 |
06 Dec 2023 | 16.06 | 17.67 | 15.79 | 16.84 | 16.84 | 27,761,395 |
05 Dec 2023 | 16.80 | 16.94 | 16.04 | 16.06 | 16.06 | 12,546,714 |
04 Dec 2023 | 16.79 | 17.25 | 16.59 | 16.79 | 16.79 | 16,728,759 |
01 Dec 2023 | 16.54 | 17.42 | 16.01 | 16.88 | 16.88 | 23,990,870 |
30 Nov 2023 | 16.14 | 16.87 | 15.61 | 16.58 | 16.58 | 19,006,422 |
29 Nov 2023 | 16.24 | 16.60 | 16.05 | 16.14 | 16.14 | 8,424,068 |
28 Nov 2023 | 15.52 | 16.23 | 15.51 | 16.20 | 16.20 | 8,391,151 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |