Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 9.91 | 10.24 | 9.80 | 9.93 | 9.93 | 292,800 |
29 Apr 2024 | 10.11 | 10.26 | 9.95 | 9.98 | 9.98 | 250,000 |
26 Apr 2024 | 9.84 | 10.05 | 9.77 | 10.01 | 10.01 | 297,100 |
25 Apr 2024 | 10.01 | 10.04 | 9.67 | 9.78 | 9.78 | 685,200 |
24 Apr 2024 | 10.42 | 10.61 | 10.13 | 10.15 | 10.15 | 221,400 |
23 Apr 2024 | 10.25 | 10.60 | 10.25 | 10.42 | 10.42 | 383,900 |
22 Apr 2024 | 10.25 | 10.43 | 10.08 | 10.19 | 10.19 | 201,600 |
19 Apr 2024 | 10.18 | 10.53 | 10.12 | 10.21 | 10.21 | 182,200 |
18 Apr 2024 | 10.27 | 10.70 | 10.04 | 10.26 | 10.26 | 435,900 |
17 Apr 2024 | 10.43 | 10.65 | 10.19 | 10.23 | 10.23 | 484,800 |
16 Apr 2024 | 10.39 | 10.41 | 10.25 | 10.38 | 10.38 | 217,900 |
15 Apr 2024 | 10.57 | 10.77 | 10.29 | 10.40 | 10.40 | 424,300 |
12 Apr 2024 | 10.84 | 10.96 | 10.50 | 10.61 | 10.61 | 266,200 |
11 Apr 2024 | 11.02 | 11.06 | 10.64 | 10.84 | 10.84 | 425,000 |
10 Apr 2024 | 10.83 | 11.24 | 10.54 | 11.00 | 11.00 | 284,100 |
09 Apr 2024 | 10.77 | 11.08 | 10.59 | 11.04 | 11.04 | 234,400 |
08 Apr 2024 | 10.54 | 10.90 | 10.48 | 10.74 | 10.74 | 260,400 |
05 Apr 2024 | 10.69 | 10.87 | 10.54 | 10.58 | 10.58 | 150,400 |
04 Apr 2024 | 10.60 | 11.06 | 10.47 | 10.71 | 10.71 | 387,600 |
03 Apr 2024 | 10.73 | 10.81 | 10.47 | 10.54 | 10.54 | 257,300 |
02 Apr 2024 | 10.93 | 10.93 | 10.64 | 10.73 | 10.73 | 329,000 |
01 Apr 2024 | 10.52 | 11.21 | 10.35 | 11.05 | 11.05 | 594,100 |
28 Mar 2024 | 11.12 | 11.22 | 10.45 | 10.51 | 10.51 | 1,062,600 |
27 Mar 2024 | 11.39 | 11.69 | 10.96 | 11.10 | 11.10 | 914,300 |
26 Mar 2024 | 11.37 | 11.58 | 11.29 | 11.37 | 11.37 | 347,300 |
25 Mar 2024 | 11.25 | 11.59 | 11.24 | 11.31 | 11.31 | 738,700 |
22 Mar 2024 | 11.42 | 11.50 | 11.14 | 11.26 | 11.26 | 541,600 |
21 Mar 2024 | 10.55 | 12.31 | 10.25 | 11.34 | 11.34 | 945,900 |
20 Mar 2024 | 11.73 | 12.47 | 11.46 | 12.05 | 12.05 | 337,900 |
19 Mar 2024 | 11.78 | 12.34 | 11.58 | 11.66 | 11.66 | 980,400 |
18 Mar 2024 | 12.01 | 12.09 | 11.76 | 11.83 | 11.83 | 511,900 |
15 Mar 2024 | 11.95 | 12.14 | 11.85 | 12.01 | 12.01 | 187,000 |
14 Mar 2024 | 11.88 | 12.08 | 11.53 | 12.00 | 12.00 | 472,600 |
13 Mar 2024 | 11.99 | 12.15 | 11.69 | 11.90 | 11.90 | 341,000 |
12 Mar 2024 | 12.25 | 12.62 | 11.95 | 12.00 | 12.00 | 632,500 |
11 Mar 2024 | 12.30 | 12.50 | 12.04 | 12.25 | 12.25 | 416,600 |
08 Mar 2024 | 12.20 | 12.55 | 12.17 | 12.27 | 12.27 | 1,093,400 |
07 Mar 2024 | 12.31 | 12.50 | 12.05 | 12.08 | 12.08 | 447,300 |
06 Mar 2024 | 12.18 | 12.32 | 12.18 | 12.31 | 12.31 | 152,800 |
05 Mar 2024 | 12.36 | 12.73 | 12.09 | 12.17 | 12.17 | 564,800 |
04 Mar 2024 | 13.05 | 13.05 | 12.44 | 12.51 | 12.51 | 331,800 |
01 Mar 2024 | 12.50 | 13.16 | 12.50 | 12.94 | 12.94 | 542,900 |
29 Feb 2024 | 12.50 | 12.75 | 12.36 | 12.51 | 12.51 | 250,500 |
28 Feb 2024 | 12.43 | 12.63 | 12.03 | 12.44 | 12.44 | 162,600 |
27 Feb 2024 | 12.47 | 12.80 | 12.46 | 12.56 | 12.56 | 416,500 |
26 Feb 2024 | 12.20 | 12.58 | 12.07 | 12.35 | 12.35 | 278,700 |
23 Feb 2024 | 12.01 | 12.52 | 11.92 | 12.22 | 12.22 | 325,000 |
22 Feb 2024 | 12.06 | 12.13 | 11.80 | 12.06 | 12.06 | 469,100 |
21 Feb 2024 | 11.32 | 12.01 | 11.14 | 12.01 | 12.01 | 467,200 |
20 Feb 2024 | 11.50 | 12.08 | 11.35 | 11.37 | 11.37 | 330,800 |
16 Feb 2024 | 11.44 | 11.78 | 11.17 | 11.67 | 11.67 | 839,000 |
15 Feb 2024 | 11.20 | 11.52 | 10.90 | 11.49 | 11.49 | 441,300 |
14 Feb 2024 | 11.31 | 11.38 | 11.04 | 11.19 | 11.19 | 323,000 |
13 Feb 2024 | 11.11 | 11.32 | 10.89 | 11.30 | 11.30 | 432,000 |
12 Feb 2024 | 11.40 | 11.58 | 11.26 | 11.49 | 11.49 | 209,100 |
09 Feb 2024 | 11.35 | 11.45 | 11.07 | 11.39 | 11.39 | 314,600 |
08 Feb 2024 | 11.15 | 11.31 | 11.09 | 11.30 | 11.30 | 420,100 |
07 Feb 2024 | 11.42 | 11.42 | 11.08 | 11.15 | 11.15 | 326,300 |
06 Feb 2024 | 11.25 | 11.66 | 11.20 | 11.48 | 11.48 | 443,600 |
05 Feb 2024 | 11.24 | 11.37 | 11.10 | 11.33 | 11.33 | 219,800 |
02 Feb 2024 | 11.30 | 11.36 | 11.22 | 11.29 | 11.29 | 402,400 |
01 Feb 2024 | 11.44 | 11.49 | 11.27 | 11.35 | 11.35 | 520,600 |
31 Jan 2024 | 11.17 | 11.57 | 11.13 | 11.36 | 11.36 | 277,900 |
30 Jan 2024 | 11.58 | 11.58 | 11.00 | 11.20 | 11.20 | 538,600 |
29 Jan 2024 | 11.68 | 11.86 | 11.41 | 11.63 | 11.63 | 983,000 |
26 Jan 2024 | 11.74 | 12.00 | 11.20 | 11.68 | 11.68 | 268,600 |
25 Jan 2024 | 11.65 | 11.90 | 11.46 | 11.73 | 11.73 | 303,600 |
24 Jan 2024 | 11.61 | 12.00 | 11.48 | 11.64 | 11.64 | 669,700 |
23 Jan 2024 | 11.85 | 11.87 | 11.44 | 11.60 | 11.60 | 303,500 |
22 Jan 2024 | 11.43 | 11.95 | 11.27 | 11.82 | 11.82 | 772,300 |
19 Jan 2024 | 11.36 | 11.63 | 11.25 | 11.45 | 11.45 | 701,900 |
18 Jan 2024 | 11.60 | 11.67 | 10.99 | 11.34 | 11.34 | 2,467,900 |
17 Jan 2024 | 11.91 | 11.94 | 11.09 | 11.20 | 11.20 | 228,400 |
16 Jan 2024 | 12.34 | 12.35 | 11.81 | 12.09 | 12.09 | 616,100 |
12 Jan 2024 | 12.32 | 12.71 | 12.04 | 12.55 | 12.55 | 1,013,800 |
11 Jan 2024 | 11.92 | 12.39 | 11.68 | 12.14 | 12.14 | 835,900 |
10 Jan 2024 | 12.18 | 12.58 | 11.86 | 12.04 | 12.04 | 667,600 |
09 Jan 2024 | 10.70 | 12.31 | 10.67 | 12.17 | 12.17 | 1,848,700 |
08 Jan 2024 | 10.37 | 10.92 | 10.21 | 10.84 | 10.84 | 164,400 |
05 Jan 2024 | 10.62 | 10.74 | 10.24 | 10.42 | 10.42 | 189,300 |
04 Jan 2024 | 10.30 | 10.85 | 10.29 | 10.72 | 10.72 | 163,500 |
03 Jan 2024 | 10.59 | 11.10 | 10.21 | 10.23 | 10.23 | 236,400 |
02 Jan 2024 | 10.46 | 10.90 | 10.32 | 10.72 | 10.72 | 222,600 |
29 Dec 2023 | 10.75 | 10.86 | 10.34 | 10.53 | 10.53 | 315,400 |
28 Dec 2023 | 10.89 | 11.18 | 10.76 | 10.80 | 10.80 | 230,100 |
27 Dec 2023 | 10.54 | 10.91 | 10.34 | 10.89 | 10.89 | 550,900 |
26 Dec 2023 | 9.98 | 10.57 | 9.89 | 10.49 | 10.49 | 496,200 |
22 Dec 2023 | 9.79 | 10.13 | 9.68 | 9.90 | 9.90 | 192,000 |
21 Dec 2023 | 9.13 | 9.68 | 9.13 | 9.64 | 9.64 | 261,300 |
20 Dec 2023 | 9.68 | 9.69 | 9.16 | 9.17 | 9.17 | 516,400 |
19 Dec 2023 | 9.99 | 10.12 | 9.73 | 9.74 | 9.74 | 235,800 |
18 Dec 2023 | 9.78 | 10.14 | 9.61 | 9.94 | 9.94 | 617,100 |
15 Dec 2023 | 9.78 | 9.90 | 9.60 | 9.81 | 9.81 | 467,700 |
14 Dec 2023 | 10.00 | 10.07 | 9.45 | 9.80 | 9.80 | 1,335,700 |
13 Dec 2023 | 9.54 | 9.88 | 9.24 | 9.87 | 9.87 | 558,400 |
12 Dec 2023 | 9.30 | 9.56 | 8.81 | 9.52 | 9.52 | 271,300 |
11 Dec 2023 | 9.24 | 9.33 | 8.93 | 9.24 | 9.24 | 364,600 |
08 Dec 2023 | 9.25 | 9.35 | 8.96 | 9.25 | 9.25 | 261,300 |
07 Dec 2023 | 9.05 | 9.34 | 8.90 | 9.19 | 9.19 | 702,600 |
06 Dec 2023 | 9.14 | 9.36 | 9.03 | 9.07 | 9.07 | 175,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |