Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 9.62 | 9.70 | 9.58 | 9.65 | 9.65 | 83,096 |
30 Apr 2024 | 9.82 | 9.84 | 9.50 | 9.59 | 9.59 | 2,964,700 |
29 Apr 2024 | 9.77 | 9.85 | 9.61 | 9.79 | 9.79 | 1,009,600 |
26 Apr 2024 | 9.52 | 9.76 | 9.44 | 9.69 | 9.69 | 1,122,100 |
25 Apr 2024 | 9.37 | 9.52 | 9.24 | 9.47 | 9.47 | 1,456,300 |
24 Apr 2024 | 9.56 | 9.65 | 9.39 | 9.56 | 9.56 | 1,220,500 |
23 Apr 2024 | 9.19 | 9.58 | 9.19 | 9.57 | 9.57 | 1,062,200 |
22 Apr 2024 | 9.21 | 9.30 | 9.07 | 9.21 | 9.21 | 2,867,700 |
19 Apr 2024 | 9.04 | 9.24 | 8.92 | 9.11 | 9.11 | 2,141,100 |
18 Apr 2024 | 9.39 | 9.52 | 9.08 | 9.10 | 9.10 | 2,681,000 |
17 Apr 2024 | 9.53 | 9.68 | 9.37 | 9.37 | 9.37 | 2,235,100 |
16 Apr 2024 | 9.27 | 9.59 | 9.16 | 9.53 | 9.53 | 2,285,300 |
15 Apr 2024 | 9.75 | 9.84 | 9.43 | 9.54 | 9.54 | 2,269,100 |
12 Apr 2024 | 9.88 | 9.95 | 9.75 | 9.87 | 9.87 | 1,924,500 |
11 Apr 2024 | 9.84 | 9.97 | 9.79 | 9.90 | 9.90 | 1,243,400 |
10 Apr 2024 | 9.85 | 9.89 | 9.60 | 9.74 | 9.74 | 2,624,700 |
09 Apr 2024 | 10.05 | 10.19 | 9.98 | 10.08 | 10.08 | 1,821,000 |
08 Apr 2024 | 10.23 | 10.23 | 9.89 | 10.05 | 10.05 | 2,766,100 |
05 Apr 2024 | 9.80 | 10.19 | 9.76 | 10.17 | 10.17 | 2,258,900 |
04 Apr 2024 | 10.07 | 10.15 | 9.80 | 9.83 | 9.83 | 1,724,500 |
03 Apr 2024 | 9.69 | 10.28 | 9.67 | 10.06 | 10.06 | 2,248,200 |
02 Apr 2024 | 9.60 | 9.73 | 9.42 | 9.71 | 9.71 | 1,454,500 |
01 Apr 2024 | 9.92 | 10.11 | 9.66 | 9.71 | 9.71 | 2,390,000 |
28 Mar 2024 | 9.38 | 10.16 | 9.38 | 9.97 | 9.97 | 1,696,000 |
27 Mar 2024 | 9.28 | 9.40 | 9.20 | 9.40 | 9.40 | 1,072,000 |
26 Mar 2024 | 9.38 | 9.43 | 9.18 | 9.18 | 9.18 | 677,100 |
25 Mar 2024 | 9.50 | 9.60 | 9.34 | 9.34 | 9.34 | 589,300 |
22 Mar 2024 | 9.65 | 9.68 | 9.48 | 9.49 | 9.49 | 526,100 |
21 Mar 2024 | 9.73 | 9.85 | 9.63 | 9.66 | 9.66 | 1,246,500 |
20 Mar 2024 | 9.53 | 9.71 | 9.40 | 9.68 | 9.68 | 971,500 |
19 Mar 2024 | 9.52 | 9.64 | 9.39 | 9.53 | 9.53 | 1,007,300 |
18 Mar 2024 | 9.40 | 9.69 | 9.31 | 9.58 | 9.58 | 1,649,100 |
15 Mar 2024 | 9.50 | 9.61 | 9.37 | 9.37 | 9.37 | 3,839,300 |
14 Mar 2024 | 9.80 | 9.80 | 9.44 | 9.60 | 9.60 | 1,408,700 |
13 Mar 2024 | 9.70 | 9.87 | 9.60 | 9.79 | 9.79 | 1,360,900 |
12 Mar 2024 | 9.67 | 9.80 | 9.51 | 9.72 | 9.72 | 1,095,700 |
11 Mar 2024 | 9.50 | 9.99 | 9.49 | 9.67 | 9.67 | 2,193,200 |
08 Mar 2024 | 9.66 | 9.83 | 9.52 | 9.55 | 9.55 | 1,580,700 |
07 Mar 2024 | 9.32 | 9.75 | 9.10 | 9.63 | 9.63 | 4,322,300 |
06 Mar 2024 | 9.83 | 9.89 | 9.20 | 9.29 | 9.29 | 2,606,400 |
05 Mar 2024 | 10.08 | 10.08 | 9.67 | 9.80 | 9.80 | 2,672,900 |
04 Mar 2024 | 10.11 | 10.48 | 10.05 | 10.23 | 10.23 | 2,403,000 |
01 Mar 2024 | 10.44 | 10.44 | 9.87 | 10.20 | 10.20 | 3,921,000 |
29 Feb 2024 | 10.32 | 10.84 | 9.96 | 10.36 | 10.36 | 7,301,600 |
28 Feb 2024 | 11.35 | 11.78 | 9.44 | 10.01 | 10.01 | 15,754,700 |
27 Feb 2024 | 16.89 | 17.53 | 16.89 | 17.10 | 17.10 | 2,306,800 |
26 Feb 2024 | 16.83 | 16.93 | 16.51 | 16.87 | 16.87 | 1,245,900 |
23 Feb 2024 | 16.72 | 16.76 | 16.15 | 16.74 | 16.74 | 1,389,100 |
22 Feb 2024 | 15.93 | 16.39 | 15.73 | 16.32 | 16.32 | 1,091,000 |
21 Feb 2024 | 15.85 | 15.87 | 15.57 | 15.79 | 15.79 | 613,500 |
20 Feb 2024 | 16.07 | 16.44 | 15.89 | 16.01 | 16.01 | 1,018,500 |
16 Feb 2024 | 16.06 | 16.47 | 15.88 | 16.18 | 16.18 | 1,072,000 |
15 Feb 2024 | 16.12 | 16.29 | 16.03 | 16.11 | 16.11 | 819,900 |
14 Feb 2024 | 15.85 | 16.15 | 15.67 | 16.12 | 16.12 | 674,600 |
13 Feb 2024 | 15.54 | 16.03 | 15.39 | 15.71 | 15.71 | 680,600 |
12 Feb 2024 | 16.16 | 16.35 | 15.95 | 15.97 | 15.97 | 823,600 |
09 Feb 2024 | 16.15 | 16.20 | 15.80 | 16.13 | 16.13 | 730,600 |
08 Feb 2024 | 15.83 | 16.28 | 15.83 | 16.15 | 16.15 | 828,700 |
07 Feb 2024 | 15.92 | 15.96 | 15.58 | 15.77 | 15.77 | 758,500 |
06 Feb 2024 | 15.87 | 16.03 | 15.54 | 15.93 | 15.93 | 1,169,200 |
05 Feb 2024 | 15.52 | 15.98 | 15.32 | 15.90 | 15.90 | 1,204,800 |
02 Feb 2024 | 14.95 | 15.59 | 14.82 | 15.51 | 15.51 | 768,100 |
01 Feb 2024 | 14.69 | 15.00 | 14.63 | 15.00 | 15.00 | 618,200 |
31 Jan 2024 | 14.88 | 14.95 | 14.50 | 14.55 | 14.55 | 439,000 |
30 Jan 2024 | 15.31 | 15.31 | 14.93 | 14.95 | 14.95 | 646,400 |
29 Jan 2024 | 15.05 | 15.35 | 15.05 | 15.25 | 15.25 | 649,800 |
26 Jan 2024 | 15.43 | 15.55 | 15.10 | 15.15 | 15.15 | 301,800 |
25 Jan 2024 | 15.56 | 15.79 | 15.30 | 15.43 | 15.43 | 489,900 |
24 Jan 2024 | 15.72 | 15.73 | 15.11 | 15.33 | 15.33 | 647,100 |
23 Jan 2024 | 15.67 | 15.77 | 15.43 | 15.48 | 15.48 | 629,200 |
22 Jan 2024 | 15.31 | 15.83 | 15.31 | 15.51 | 15.51 | 1,108,900 |
19 Jan 2024 | 15.35 | 15.35 | 14.89 | 15.20 | 15.20 | 907,600 |
18 Jan 2024 | 14.63 | 15.56 | 14.63 | 15.14 | 15.14 | 1,288,500 |
17 Jan 2024 | 14.29 | 14.58 | 14.10 | 14.52 | 14.52 | 1,122,500 |
16 Jan 2024 | 14.65 | 14.69 | 14.49 | 14.56 | 14.56 | 1,198,800 |
12 Jan 2024 | 14.90 | 14.99 | 14.71 | 14.75 | 14.75 | 520,600 |
11 Jan 2024 | 14.59 | 14.91 | 14.31 | 14.85 | 14.85 | 1,241,500 |
10 Jan 2024 | 14.48 | 14.60 | 14.22 | 14.35 | 14.35 | 905,200 |
09 Jan 2024 | 14.62 | 14.76 | 14.46 | 14.52 | 14.52 | 733,300 |
08 Jan 2024 | 14.20 | 14.80 | 14.05 | 14.69 | 14.69 | 1,169,300 |
05 Jan 2024 | 14.16 | 14.24 | 13.93 | 14.17 | 14.17 | 1,333,600 |
04 Jan 2024 | 14.36 | 14.38 | 14.18 | 14.30 | 14.30 | 613,600 |
03 Jan 2024 | 14.66 | 14.72 | 14.28 | 14.32 | 14.32 | 1,126,500 |
02 Jan 2024 | 14.31 | 14.98 | 14.10 | 14.82 | 14.82 | 4,860,300 |
29 Dec 2023 | 14.69 | 14.72 | 14.36 | 14.39 | 14.39 | 616,800 |
28 Dec 2023 | 14.83 | 14.89 | 14.66 | 14.74 | 14.74 | 410,200 |
27 Dec 2023 | 14.75 | 14.85 | 14.66 | 14.83 | 14.83 | 614,100 |
26 Dec 2023 | 14.83 | 14.83 | 14.57 | 14.68 | 14.68 | 445,600 |
22 Dec 2023 | 15.01 | 15.01 | 14.56 | 14.72 | 14.72 | 1,348,500 |
21 Dec 2023 | 15.17 | 15.20 | 14.85 | 14.98 | 14.98 | 991,100 |
20 Dec 2023 | 15.41 | 15.43 | 15.00 | 15.02 | 15.02 | 1,512,800 |
19 Dec 2023 | 15.07 | 15.31 | 15.01 | 15.31 | 15.31 | 1,053,300 |
18 Dec 2023 | 14.89 | 15.05 | 14.89 | 15.00 | 15.00 | 819,800 |
15 Dec 2023 | 15.25 | 15.25 | 14.77 | 14.93 | 14.93 | 1,016,800 |
14 Dec 2023 | 14.89 | 15.16 | 14.69 | 15.14 | 15.14 | 1,807,800 |
13 Dec 2023 | 14.55 | 14.70 | 14.31 | 14.70 | 14.70 | 1,199,300 |
12 Dec 2023 | 14.25 | 14.41 | 14.03 | 14.33 | 14.33 | 876,500 |
11 Dec 2023 | 14.08 | 14.30 | 13.97 | 14.26 | 14.26 | 2,055,000 |
08 Dec 2023 | 13.77 | 14.07 | 13.67 | 14.03 | 14.03 | 1,172,900 |
07 Dec 2023 | 13.92 | 14.02 | 13.67 | 13.91 | 13.91 | 1,838,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |