Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 9.14 | 9.49 | 9.06 | 9.41 | 9.41 | 473,334 |
01 May 2024 | 8.90 | 9.18 | 8.90 | 9.04 | 9.04 | 717,900 |
30 Apr 2024 | 9.15 | 9.20 | 8.93 | 8.93 | 8.93 | 941,600 |
29 Apr 2024 | 9.23 | 9.40 | 8.94 | 9.26 | 9.26 | 660,700 |
26 Apr 2024 | 8.92 | 9.14 | 8.82 | 9.13 | 9.13 | 601,400 |
25 Apr 2024 | 8.78 | 9.03 | 8.66 | 8.86 | 8.86 | 712,600 |
24 Apr 2024 | 8.85 | 8.91 | 8.58 | 8.82 | 8.82 | 774,900 |
23 Apr 2024 | 9.02 | 9.04 | 8.81 | 8.90 | 8.90 | 793,500 |
22 Apr 2024 | 9.28 | 9.35 | 9.09 | 9.10 | 9.10 | 456,200 |
19 Apr 2024 | 9.33 | 9.52 | 9.19 | 9.27 | 9.27 | 643,700 |
18 Apr 2024 | 9.34 | 9.57 | 9.26 | 9.35 | 9.35 | 1,020,000 |
17 Apr 2024 | 9.46 | 9.58 | 9.21 | 9.28 | 9.28 | 920,500 |
16 Apr 2024 | 9.65 | 9.65 | 9.18 | 9.39 | 9.39 | 872,600 |
15 Apr 2024 | 9.92 | 10.05 | 9.40 | 9.67 | 9.67 | 1,051,400 |
12 Apr 2024 | 10.10 | 10.18 | 9.81 | 9.90 | 9.90 | 756,800 |
11 Apr 2024 | 10.26 | 10.37 | 10.04 | 10.21 | 10.21 | 543,400 |
10 Apr 2024 | 10.27 | 10.42 | 9.98 | 10.22 | 10.22 | 822,500 |
09 Apr 2024 | 10.43 | 10.65 | 10.41 | 10.53 | 10.53 | 432,200 |
08 Apr 2024 | 10.46 | 10.69 | 10.41 | 10.43 | 10.43 | 620,600 |
05 Apr 2024 | 10.46 | 10.53 | 10.27 | 10.43 | 10.43 | 909,000 |
04 Apr 2024 | 10.80 | 10.80 | 10.43 | 10.49 | 10.49 | 735,100 |
03 Apr 2024 | 10.87 | 10.87 | 10.37 | 10.62 | 10.62 | 796,900 |
02 Apr 2024 | 11.13 | 11.14 | 10.87 | 10.96 | 10.96 | 704,300 |
01 Apr 2024 | 11.49 | 11.51 | 11.20 | 11.20 | 11.20 | 524,300 |
28 Mar 2024 | 11.88 | 11.92 | 11.46 | 11.49 | 11.49 | 624,700 |
27 Mar 2024 | 11.47 | 11.87 | 11.42 | 11.87 | 11.87 | 663,100 |
26 Mar 2024 | 11.91 | 11.91 | 11.39 | 11.40 | 11.40 | 698,100 |
25 Mar 2024 | 11.81 | 12.02 | 11.60 | 11.77 | 11.77 | 467,800 |
22 Mar 2024 | 12.25 | 12.29 | 11.76 | 11.76 | 11.76 | 467,800 |
21 Mar 2024 | 12.11 | 12.41 | 12.01 | 12.16 | 12.16 | 691,200 |
20 Mar 2024 | 11.76 | 12.05 | 11.53 | 12.04 | 12.04 | 848,700 |
19 Mar 2024 | 11.90 | 12.08 | 11.67 | 11.83 | 11.83 | 732,200 |
18 Mar 2024 | 11.91 | 12.45 | 11.80 | 12.02 | 12.02 | 683,200 |
15 Mar 2024 | 11.52 | 12.06 | 11.52 | 11.96 | 11.96 | 1,938,700 |
14 Mar 2024 | 12.00 | 12.05 | 11.52 | 11.62 | 11.62 | 656,100 |
13 Mar 2024 | 12.00 | 12.53 | 11.90 | 12.13 | 12.13 | 770,700 |
12 Mar 2024 | 11.92 | 12.05 | 11.53 | 11.55 | 11.55 | 912,100 |
11 Mar 2024 | 11.82 | 12.30 | 11.82 | 11.92 | 11.92 | 1,099,200 |
08 Mar 2024 | 11.80 | 12.03 | 11.38 | 11.76 | 11.76 | 1,299,300 |
07 Mar 2024 | 12.10 | 12.33 | 11.74 | 11.96 | 11.96 | 1,399,000 |
06 Mar 2024 | 14.90 | 15.04 | 11.98 | 12.13 | 12.13 | 2,716,300 |
05 Mar 2024 | 14.98 | 15.22 | 14.79 | 14.87 | 14.87 | 1,021,600 |
04 Mar 2024 | 15.38 | 15.41 | 14.94 | 15.01 | 15.01 | 803,700 |
01 Mar 2024 | 15.63 | 15.70 | 15.16 | 15.38 | 15.38 | 487,400 |
29 Feb 2024 | 15.81 | 15.88 | 15.50 | 15.61 | 15.61 | 618,500 |
28 Feb 2024 | 15.84 | 15.99 | 15.61 | 15.62 | 15.62 | 520,100 |
27 Feb 2024 | 15.79 | 16.05 | 15.67 | 15.85 | 15.85 | 527,700 |
26 Feb 2024 | 15.65 | 15.82 | 15.51 | 15.57 | 15.57 | 405,300 |
23 Feb 2024 | 15.76 | 15.96 | 15.60 | 15.80 | 15.80 | 334,200 |
22 Feb 2024 | 15.81 | 15.90 | 15.54 | 15.76 | 15.76 | 371,100 |
21 Feb 2024 | 15.88 | 16.18 | 15.72 | 15.94 | 15.94 | 267,100 |
20 Feb 2024 | 16.28 | 16.39 | 15.91 | 15.95 | 15.95 | 511,100 |
16 Feb 2024 | 16.31 | 16.65 | 16.12 | 16.36 | 16.36 | 427,900 |
15 Feb 2024 | 16.02 | 16.46 | 15.86 | 16.41 | 16.41 | 560,100 |
14 Feb 2024 | 16.28 | 16.28 | 15.87 | 15.99 | 15.99 | 343,300 |
13 Feb 2024 | 16.59 | 16.59 | 15.95 | 16.08 | 16.08 | 572,000 |
12 Feb 2024 | 16.70 | 17.33 | 16.66 | 17.07 | 17.07 | 647,900 |
09 Feb 2024 | 16.34 | 16.86 | 16.10 | 16.70 | 16.70 | 685,400 |
08 Feb 2024 | 16.10 | 16.37 | 15.90 | 16.35 | 16.35 | 799,100 |
07 Feb 2024 | 16.64 | 16.64 | 16.21 | 16.25 | 16.25 | 1,448,300 |
06 Feb 2024 | 16.20 | 16.85 | 15.98 | 16.52 | 16.52 | 638,500 |
05 Feb 2024 | 15.69 | 16.30 | 15.48 | 16.23 | 16.23 | 724,500 |
02 Feb 2024 | 15.98 | 16.33 | 15.75 | 16.01 | 16.01 | 456,800 |
01 Feb 2024 | 14.98 | 16.13 | 14.91 | 16.11 | 16.11 | 726,300 |
31 Jan 2024 | 15.29 | 15.35 | 14.90 | 14.91 | 14.91 | 485,200 |
30 Jan 2024 | 14.91 | 15.33 | 14.79 | 15.20 | 15.20 | 601,300 |
29 Jan 2024 | 14.86 | 15.14 | 14.74 | 15.11 | 15.11 | 448,900 |
26 Jan 2024 | 15.05 | 15.25 | 14.89 | 14.90 | 14.90 | 328,800 |
25 Jan 2024 | 15.08 | 15.27 | 14.62 | 14.90 | 14.90 | 509,600 |
24 Jan 2024 | 15.07 | 15.18 | 14.83 | 14.89 | 14.89 | 323,800 |
23 Jan 2024 | 14.82 | 15.10 | 14.71 | 14.94 | 14.94 | 470,800 |
22 Jan 2024 | 14.79 | 15.07 | 14.45 | 14.55 | 14.55 | 474,800 |
19 Jan 2024 | 14.93 | 14.99 | 14.33 | 14.65 | 14.65 | 405,500 |
18 Jan 2024 | 14.60 | 14.98 | 14.60 | 14.86 | 14.86 | 516,000 |
17 Jan 2024 | 14.57 | 14.84 | 14.29 | 14.53 | 14.53 | 684,700 |
16 Jan 2024 | 14.70 | 14.94 | 14.62 | 14.87 | 14.87 | 443,200 |
12 Jan 2024 | 15.10 | 15.27 | 14.72 | 14.84 | 14.84 | 352,300 |
11 Jan 2024 | 14.97 | 15.05 | 14.71 | 14.96 | 14.96 | 457,300 |
10 Jan 2024 | 15.07 | 15.16 | 14.82 | 15.01 | 15.01 | 510,300 |
09 Jan 2024 | 15.19 | 15.24 | 14.98 | 15.18 | 15.18 | 479,400 |
08 Jan 2024 | 15.13 | 15.54 | 14.87 | 15.48 | 15.48 | 641,900 |
05 Jan 2024 | 15.40 | 15.81 | 15.33 | 15.34 | 15.34 | 613,000 |
04 Jan 2024 | 15.89 | 16.38 | 15.33 | 15.44 | 15.44 | 740,900 |
03 Jan 2024 | 16.55 | 16.81 | 16.22 | 16.44 | 16.44 | 558,400 |
02 Jan 2024 | 16.20 | 16.64 | 15.98 | 16.55 | 16.55 | 682,000 |
29 Dec 2023 | 16.46 | 16.56 | 16.12 | 16.23 | 16.23 | 477,800 |
28 Dec 2023 | 16.20 | 16.60 | 16.20 | 16.58 | 16.58 | 428,400 |
27 Dec 2023 | 16.55 | 16.58 | 16.27 | 16.34 | 16.34 | 348,800 |
26 Dec 2023 | 16.43 | 16.62 | 16.34 | 16.55 | 16.55 | 321,400 |
22 Dec 2023 | 16.27 | 16.58 | 16.15 | 16.34 | 16.34 | 455,700 |
21 Dec 2023 | 16.59 | 16.66 | 15.90 | 16.22 | 16.22 | 688,100 |
20 Dec 2023 | 16.32 | 17.20 | 16.13 | 16.44 | 16.44 | 621,700 |
19 Dec 2023 | 16.61 | 16.66 | 15.92 | 16.39 | 16.39 | 906,600 |
18 Dec 2023 | 16.02 | 16.82 | 15.77 | 16.46 | 16.46 | 1,334,000 |
15 Dec 2023 | 15.57 | 16.25 | 15.22 | 15.82 | 15.82 | 12,633,500 |
14 Dec 2023 | 15.75 | 16.18 | 14.79 | 15.41 | 15.41 | 1,834,000 |
13 Dec 2023 | 15.16 | 15.47 | 14.40 | 15.41 | 15.41 | 1,767,300 |
12 Dec 2023 | 14.89 | 15.24 | 14.57 | 15.22 | 15.22 | 1,275,800 |
11 Dec 2023 | 15.07 | 15.29 | 14.81 | 15.03 | 15.03 | 1,351,200 |
08 Dec 2023 | 15.83 | 15.92 | 14.90 | 15.00 | 15.00 | 1,174,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |