Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 9.84 | 9.88 | 9.63 | 9.65 | 9.65 | 206,300 |
01 May 2024 | 9.72 | 9.94 | 9.56 | 9.69 | 9.69 | 169,100 |
30 Apr 2024 | 9.82 | 10.08 | 9.71 | 9.72 | 9.72 | 418,700 |
29 Apr 2024 | 10.10 | 10.26 | 9.97 | 10.02 | 10.02 | 311,300 |
26 Apr 2024 | 9.83 | 10.14 | 9.62 | 10.02 | 10.02 | 466,500 |
25 Apr 2024 | 9.83 | 9.85 | 9.57 | 9.76 | 9.76 | 483,700 |
24 Apr 2024 | 9.86 | 9.95 | 9.81 | 9.87 | 9.87 | 381,100 |
23 Apr 2024 | 9.77 | 10.10 | 9.77 | 9.89 | 9.89 | 262,000 |
22 Apr 2024 | 10.00 | 10.02 | 9.76 | 9.83 | 9.83 | 324,800 |
19 Apr 2024 | 9.94 | 10.10 | 9.87 | 10.03 | 10.03 | 521,700 |
18 Apr 2024 | 9.75 | 10.02 | 9.67 | 9.93 | 9.93 | 897,200 |
17 Apr 2024 | 10.00 | 10.00 | 9.74 | 9.79 | 9.79 | 479,700 |
16 Apr 2024 | 9.63 | 9.96 | 9.43 | 9.95 | 9.95 | 892,400 |
15 Apr 2024 | 10.20 | 10.28 | 9.60 | 9.67 | 9.67 | 928,700 |
12 Apr 2024 | 10.34 | 10.40 | 10.07 | 10.09 | 10.09 | 409,100 |
11 Apr 2024 | 10.61 | 10.67 | 10.35 | 10.44 | 10.44 | 846,500 |
10 Apr 2024 | 10.90 | 10.95 | 10.56 | 10.64 | 10.64 | 518,700 |
09 Apr 2024 | 10.81 | 11.44 | 10.78 | 11.30 | 11.30 | 344,800 |
08 Apr 2024 | 10.92 | 11.00 | 10.80 | 10.84 | 10.84 | 171,600 |
05 Apr 2024 | 10.83 | 11.02 | 10.80 | 10.81 | 10.81 | 280,900 |
04 Apr 2024 | 11.32 | 11.37 | 10.93 | 10.95 | 10.95 | 209,900 |
03 Apr 2024 | 11.21 | 11.45 | 11.11 | 11.24 | 11.24 | 492,100 |
02 Apr 2024 | 11.25 | 11.29 | 11.11 | 11.21 | 11.21 | 191,500 |
01 Apr 2024 | 11.56 | 11.61 | 11.32 | 11.37 | 11.37 | 519,100 |
28 Mar 2024 | 11.79 | 11.90 | 11.55 | 11.62 | 11.62 | 170,200 |
27 Mar 2024 | 11.51 | 11.85 | 11.44 | 11.84 | 11.84 | 154,500 |
26 Mar 2024 | 11.95 | 11.95 | 11.48 | 11.49 | 11.49 | 213,600 |
25 Mar 2024 | 11.56 | 11.90 | 11.40 | 11.83 | 11.83 | 256,300 |
22 Mar 2024 | 11.97 | 11.97 | 11.51 | 11.55 | 11.55 | 185,100 |
21 Mar 2024 | 11.65 | 12.07 | 11.64 | 11.86 | 11.86 | 316,400 |
20 Mar 2024 | 11.50 | 11.76 | 11.31 | 11.51 | 11.51 | 549,900 |
19 Mar 2024 | 11.35 | 11.59 | 11.32 | 11.47 | 11.47 | 183,100 |
18 Mar 2024 | 11.87 | 11.91 | 11.43 | 11.47 | 11.47 | 278,600 |
15 Mar 2024 | 11.61 | 12.01 | 11.61 | 11.90 | 11.90 | 817,600 |
14 Mar 2024 | 12.08 | 12.22 | 11.65 | 11.74 | 11.74 | 404,600 |
13 Mar 2024 | 12.39 | 12.67 | 11.99 | 12.06 | 12.06 | 265,200 |
12 Mar 2024 | 12.57 | 12.57 | 12.34 | 12.51 | 12.51 | 283,300 |
11 Mar 2024 | 12.24 | 12.70 | 12.24 | 12.58 | 12.58 | 257,500 |
08 Mar 2024 | 12.43 | 12.73 | 12.30 | 12.43 | 12.43 | 381,100 |
07 Mar 2024 | 11.69 | 12.70 | 11.68 | 12.52 | 12.52 | 684,700 |
06 Mar 2024 | 11.76 | 11.93 | 11.53 | 11.60 | 11.60 | 392,700 |
05 Mar 2024 | 11.84 | 12.01 | 11.69 | 11.69 | 11.69 | 283,800 |
04 Mar 2024 | 12.07 | 12.31 | 11.80 | 11.85 | 11.85 | 451,500 |
01 Mar 2024 | 12.41 | 12.68 | 12.33 | 12.34 | 12.34 | 204,800 |
29 Feb 2024 | 12.57 | 12.64 | 12.33 | 12.35 | 12.35 | 275,900 |
28 Feb 2024 | 12.45 | 12.68 | 12.15 | 12.40 | 12.40 | 530,900 |
27 Feb 2024 | 12.95 | 13.12 | 12.85 | 12.90 | 12.90 | 189,700 |
26 Feb 2024 | 12.51 | 12.92 | 12.51 | 12.85 | 12.85 | 238,700 |
23 Feb 2024 | 12.60 | 12.79 | 12.41 | 12.64 | 12.64 | 254,700 |
22 Feb 2024 | 12.56 | 12.69 | 12.31 | 12.65 | 12.65 | 366,100 |
21 Feb 2024 | 12.52 | 12.66 | 12.38 | 12.47 | 12.47 | 426,300 |
20 Feb 2024 | 13.10 | 13.12 | 12.63 | 12.66 | 12.66 | 539,500 |
16 Feb 2024 | 13.71 | 13.85 | 13.31 | 13.31 | 13.31 | 299,100 |
15 Feb 2024 | 13.69 | 13.98 | 13.40 | 13.94 | 13.94 | 443,000 |
14 Feb 2024 | 12.60 | 13.67 | 12.60 | 13.65 | 13.65 | 432,800 |
13 Feb 2024 | 12.60 | 12.72 | 12.36 | 12.39 | 12.39 | 497,700 |
12 Feb 2024 | 12.97 | 13.11 | 12.68 | 12.68 | 12.68 | 479,500 |
09 Feb 2024 | 13.48 | 13.57 | 12.73 | 12.97 | 12.97 | 331,200 |
08 Feb 2024 | 13.08 | 13.49 | 13.08 | 13.40 | 13.40 | 247,100 |
07 Feb 2024 | 13.21 | 13.23 | 12.64 | 13.15 | 13.15 | 518,900 |
06 Feb 2024 | 13.16 | 13.39 | 13.08 | 13.23 | 13.23 | 230,400 |
05 Feb 2024 | 13.10 | 13.20 | 12.74 | 13.13 | 13.13 | 295,400 |
02 Feb 2024 | 13.23 | 13.40 | 12.81 | 13.36 | 13.36 | 359,800 |
01 Feb 2024 | 13.38 | 13.45 | 13.20 | 13.37 | 13.37 | 293,500 |
31 Jan 2024 | 13.31 | 13.57 | 13.19 | 13.22 | 13.22 | 252,600 |
30 Jan 2024 | 13.83 | 13.90 | 13.31 | 13.37 | 13.37 | 266,400 |
29 Jan 2024 | 13.32 | 14.01 | 13.27 | 13.92 | 13.92 | 485,200 |
26 Jan 2024 | 13.17 | 13.46 | 13.12 | 13.33 | 13.33 | 427,300 |
25 Jan 2024 | 13.09 | 13.20 | 12.80 | 13.05 | 13.05 | 336,700 |
24 Jan 2024 | 13.61 | 13.68 | 13.01 | 13.05 | 13.05 | 419,800 |
23 Jan 2024 | 14.06 | 14.22 | 13.53 | 13.53 | 13.53 | 283,800 |
22 Jan 2024 | 13.51 | 14.01 | 13.51 | 13.95 | 13.95 | 365,300 |
19 Jan 2024 | 13.44 | 13.51 | 13.17 | 13.43 | 13.43 | 394,200 |
18 Jan 2024 | 13.31 | 13.71 | 13.16 | 13.33 | 13.33 | 375,700 |
17 Jan 2024 | 12.90 | 13.26 | 12.78 | 13.22 | 13.22 | 697,200 |
16 Jan 2024 | 13.53 | 13.53 | 12.95 | 13.13 | 13.13 | 701,800 |
12 Jan 2024 | 13.97 | 14.33 | 13.55 | 13.62 | 13.62 | 360,900 |
11 Jan 2024 | 13.70 | 13.90 | 13.43 | 13.90 | 13.90 | 529,700 |
10 Jan 2024 | 13.96 | 13.96 | 13.72 | 13.76 | 13.76 | 429,800 |
09 Jan 2024 | 13.75 | 14.24 | 13.63 | 14.02 | 14.02 | 521,200 |
08 Jan 2024 | 13.95 | 14.07 | 13.77 | 13.89 | 13.89 | 298,900 |
05 Jan 2024 | 13.77 | 14.08 | 13.75 | 13.94 | 13.94 | 483,700 |
04 Jan 2024 | 13.75 | 13.88 | 13.69 | 13.84 | 13.84 | 258,200 |
03 Jan 2024 | 13.91 | 14.00 | 13.68 | 13.80 | 13.80 | 716,900 |
02 Jan 2024 | 14.05 | 14.29 | 14.02 | 14.09 | 14.09 | 546,500 |
29 Dec 2023 | 14.42 | 14.45 | 13.92 | 14.28 | 14.28 | 872,300 |
28 Dec 2023 | 14.62 | 14.65 | 14.43 | 14.51 | 14.51 | 564,100 |
27 Dec 2023 | 14.75 | 14.81 | 14.42 | 14.63 | 14.63 | 1,021,800 |
26 Dec 2023 | 14.07 | 14.93 | 14.05 | 14.82 | 14.82 | 2,343,800 |
22 Dec 2023 | 13.09 | 13.27 | 12.91 | 13.11 | 13.11 | 330,000 |
21 Dec 2023 | 12.90 | 13.25 | 12.85 | 13.13 | 13.13 | 388,800 |
20 Dec 2023 | 13.14 | 13.27 | 12.69 | 12.74 | 12.74 | 573,400 |
19 Dec 2023 | 12.99 | 13.49 | 12.86 | 13.15 | 13.15 | 723,000 |
18 Dec 2023 | 12.59 | 13.12 | 12.50 | 12.97 | 12.97 | 861,800 |
15 Dec 2023 | 12.66 | 12.97 | 12.52 | 12.63 | 12.63 | 2,134,000 |
14 Dec 2023 | 12.50 | 12.96 | 12.50 | 12.67 | 12.67 | 755,700 |
13 Dec 2023 | 11.76 | 12.36 | 11.73 | 12.34 | 12.34 | 679,500 |
12 Dec 2023 | 12.10 | 12.10 | 11.75 | 11.77 | 11.77 | 640,600 |
11 Dec 2023 | 12.14 | 12.23 | 11.95 | 12.06 | 12.06 | 543,600 |
08 Dec 2023 | 11.85 | 12.18 | 11.83 | 12.16 | 12.16 | 466,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |