Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 8.72 | 9.33 | 8.70 | 9.17 | 9.17 | 772,752 |
17 Apr 2024 | 8.52 | 8.80 | 8.41 | 8.70 | 8.70 | 662,300 |
16 Apr 2024 | 8.51 | 8.73 | 8.17 | 8.40 | 8.40 | 965,900 |
15 Apr 2024 | 8.29 | 8.60 | 7.92 | 8.58 | 8.58 | 813,900 |
12 Apr 2024 | 8.60 | 8.60 | 8.21 | 8.25 | 8.25 | 523,200 |
11 Apr 2024 | 8.87 | 9.06 | 8.64 | 8.68 | 8.68 | 560,600 |
10 Apr 2024 | 9.19 | 9.19 | 8.81 | 8.95 | 8.95 | 477,400 |
09 Apr 2024 | 9.33 | 9.62 | 9.24 | 9.60 | 9.60 | 409,400 |
08 Apr 2024 | 9.19 | 9.31 | 9.10 | 9.29 | 9.29 | 278,700 |
05 Apr 2024 | 9.25 | 9.41 | 8.90 | 9.19 | 9.19 | 542,700 |
04 Apr 2024 | 9.51 | 9.57 | 9.19 | 9.25 | 9.25 | 589,300 |
03 Apr 2024 | 9.47 | 9.52 | 9.25 | 9.36 | 9.36 | 491,700 |
02 Apr 2024 | 9.82 | 9.86 | 9.49 | 9.60 | 9.60 | 647,700 |
01 Apr 2024 | 10.45 | 10.45 | 10.00 | 10.13 | 10.13 | 383,200 |
28 Mar 2024 | 9.94 | 10.68 | 9.94 | 10.48 | 10.48 | 701,400 |
27 Mar 2024 | 9.97 | 10.00 | 9.69 | 9.99 | 9.99 | 400,400 |
26 Mar 2024 | 9.85 | 10.22 | 9.79 | 9.96 | 9.96 | 689,700 |
25 Mar 2024 | 9.48 | 9.74 | 9.48 | 9.69 | 9.69 | 452,100 |
22 Mar 2024 | 9.75 | 9.88 | 9.42 | 9.49 | 9.49 | 294,700 |
21 Mar 2024 | 9.91 | 10.06 | 9.60 | 9.75 | 9.75 | 548,700 |
20 Mar 2024 | 9.65 | 9.96 | 9.38 | 9.83 | 9.83 | 366,600 |
19 Mar 2024 | 9.41 | 9.83 | 9.39 | 9.63 | 9.63 | 492,900 |
18 Mar 2024 | 9.40 | 9.60 | 9.08 | 9.53 | 9.53 | 449,000 |
15 Mar 2024 | 9.41 | 9.57 | 8.98 | 9.23 | 9.23 | 1,573,900 |
14 Mar 2024 | 9.49 | 9.69 | 9.40 | 9.56 | 9.56 | 827,000 |
13 Mar 2024 | 9.31 | 9.58 | 9.22 | 9.50 | 9.50 | 668,600 |
12 Mar 2024 | 9.71 | 9.77 | 9.39 | 9.41 | 9.41 | 401,700 |
11 Mar 2024 | 9.50 | 9.73 | 9.50 | 9.56 | 9.56 | 614,400 |
08 Mar 2024 | 9.72 | 9.94 | 9.40 | 9.50 | 9.50 | 496,700 |
07 Mar 2024 | 9.72 | 9.72 | 9.44 | 9.53 | 9.53 | 434,900 |
06 Mar 2024 | 9.38 | 9.57 | 9.20 | 9.41 | 9.41 | 970,300 |
05 Mar 2024 | 9.43 | 9.47 | 8.97 | 9.22 | 9.22 | 731,200 |
04 Mar 2024 | 10.00 | 10.00 | 9.49 | 9.58 | 9.58 | 550,000 |
01 Mar 2024 | 10.27 | 10.33 | 9.88 | 9.96 | 9.96 | 498,200 |
29 Feb 2024 | 10.76 | 10.78 | 10.18 | 10.25 | 10.25 | 974,000 |
28 Feb 2024 | 10.45 | 10.70 | 10.25 | 10.49 | 10.49 | 543,100 |
27 Feb 2024 | 10.90 | 11.05 | 10.65 | 10.68 | 10.68 | 409,900 |
26 Feb 2024 | 10.62 | 11.16 | 10.40 | 10.75 | 10.75 | 642,100 |
23 Feb 2024 | 10.52 | 10.60 | 10.14 | 10.22 | 10.22 | 608,500 |
22 Feb 2024 | 11.65 | 11.71 | 10.52 | 10.62 | 10.62 | 659,900 |
21 Feb 2024 | 11.37 | 11.69 | 11.22 | 11.50 | 11.50 | 529,900 |
20 Feb 2024 | 12.09 | 12.24 | 10.96 | 11.69 | 11.69 | 719,100 |
16 Feb 2024 | 12.90 | 12.93 | 12.33 | 12.36 | 12.36 | 558,400 |
15 Feb 2024 | 13.23 | 13.47 | 12.87 | 13.14 | 13.14 | 490,200 |
14 Feb 2024 | 13.00 | 13.24 | 12.55 | 13.04 | 13.04 | 516,700 |
13 Feb 2024 | 13.01 | 13.31 | 12.43 | 12.72 | 12.72 | 616,800 |
12 Feb 2024 | 13.45 | 13.93 | 13.33 | 13.92 | 13.92 | 547,800 |
09 Feb 2024 | 13.42 | 13.74 | 13.24 | 13.46 | 13.46 | 518,600 |
08 Feb 2024 | 12.99 | 13.36 | 12.93 | 13.31 | 13.31 | 377,600 |
07 Feb 2024 | 13.03 | 13.10 | 12.78 | 12.99 | 12.99 | 614,500 |
06 Feb 2024 | 11.89 | 13.00 | 11.80 | 12.98 | 12.98 | 844,500 |
05 Feb 2024 | 11.72 | 11.92 | 11.27 | 11.86 | 11.86 | 882,500 |
02 Feb 2024 | 11.59 | 12.19 | 11.15 | 12.00 | 12.00 | 805,200 |
01 Feb 2024 | 11.47 | 11.77 | 11.26 | 11.73 | 11.73 | 520,900 |
31 Jan 2024 | 12.18 | 12.18 | 11.27 | 11.32 | 11.32 | 643,600 |
30 Jan 2024 | 12.46 | 12.68 | 12.09 | 12.18 | 12.18 | 469,200 |
29 Jan 2024 | 12.14 | 12.80 | 11.91 | 12.75 | 12.75 | 545,300 |
26 Jan 2024 | 12.30 | 12.62 | 12.04 | 12.15 | 12.15 | 494,200 |
25 Jan 2024 | 11.91 | 12.20 | 11.82 | 12.16 | 12.16 | 611,400 |
24 Jan 2024 | 11.93 | 12.01 | 11.68 | 11.74 | 11.74 | 575,000 |
23 Jan 2024 | 12.18 | 12.38 | 11.41 | 11.73 | 11.73 | 524,300 |
22 Jan 2024 | 11.88 | 12.25 | 11.76 | 12.01 | 12.01 | 913,100 |
19 Jan 2024 | 11.99 | 11.99 | 11.31 | 11.74 | 11.74 | 830,700 |
18 Jan 2024 | 12.38 | 12.38 | 11.42 | 11.88 | 11.88 | 902,000 |
17 Jan 2024 | 13.03 | 13.03 | 12.10 | 12.18 | 12.18 | 1,084,400 |
16 Jan 2024 | 13.72 | 13.72 | 12.49 | 13.23 | 13.23 | 1,348,800 |
12 Jan 2024 | 14.45 | 14.73 | 13.73 | 13.93 | 13.93 | 1,101,400 |
11 Jan 2024 | 15.00 | 15.21 | 14.24 | 14.54 | 14.54 | 1,348,600 |
10 Jan 2024 | 15.27 | 15.36 | 14.37 | 15.02 | 15.02 | 1,568,300 |
09 Jan 2024 | 13.00 | 15.03 | 12.56 | 14.99 | 14.99 | 4,518,400 |
08 Jan 2024 | 11.09 | 11.79 | 10.89 | 11.62 | 11.62 | 1,084,900 |
05 Jan 2024 | 10.99 | 11.36 | 10.83 | 11.14 | 11.14 | 765,600 |
04 Jan 2024 | 11.26 | 11.41 | 11.05 | 11.18 | 11.18 | 568,800 |
03 Jan 2024 | 11.61 | 11.61 | 11.19 | 11.28 | 11.28 | 660,200 |
02 Jan 2024 | 12.09 | 12.53 | 11.87 | 12.11 | 12.11 | 680,700 |
29 Dec 2023 | 12.84 | 12.92 | 11.97 | 12.01 | 12.01 | 903,200 |
28 Dec 2023 | 12.42 | 12.86 | 12.34 | 12.85 | 12.85 | 731,100 |
27 Dec 2023 | 12.28 | 12.55 | 12.13 | 12.48 | 12.48 | 542,600 |
26 Dec 2023 | 11.81 | 12.18 | 11.73 | 12.13 | 12.13 | 510,800 |
22 Dec 2023 | 11.40 | 11.73 | 11.32 | 11.69 | 11.69 | 545,900 |
21 Dec 2023 | 11.04 | 11.43 | 10.84 | 11.32 | 11.32 | 621,900 |
20 Dec 2023 | 11.39 | 11.69 | 10.78 | 10.82 | 10.82 | 593,200 |
19 Dec 2023 | 10.76 | 11.45 | 10.64 | 11.42 | 11.42 | 829,100 |
18 Dec 2023 | 10.50 | 10.76 | 10.38 | 10.66 | 10.66 | 455,700 |
15 Dec 2023 | 10.96 | 11.13 | 10.45 | 10.48 | 10.48 | 1,055,500 |
14 Dec 2023 | 10.19 | 11.15 | 10.19 | 10.82 | 10.82 | 817,600 |
13 Dec 2023 | 9.58 | 10.35 | 9.41 | 10.20 | 10.20 | 738,800 |
12 Dec 2023 | 9.45 | 9.68 | 9.18 | 9.64 | 9.64 | 654,600 |
11 Dec 2023 | 9.28 | 9.54 | 9.16 | 9.47 | 9.47 | 607,700 |
08 Dec 2023 | 9.19 | 9.39 | 8.94 | 9.34 | 9.34 | 361,900 |
07 Dec 2023 | 9.11 | 9.26 | 8.90 | 9.24 | 9.24 | 474,000 |
06 Dec 2023 | 9.11 | 9.31 | 9.03 | 9.13 | 9.13 | 591,400 |
05 Dec 2023 | 9.14 | 9.14 | 8.83 | 9.00 | 9.00 | 468,400 |
04 Dec 2023 | 9.02 | 9.20 | 8.81 | 9.14 | 9.14 | 616,800 |
01 Dec 2023 | 8.71 | 9.10 | 8.58 | 9.06 | 9.06 | 480,700 |
30 Nov 2023 | 8.67 | 8.79 | 8.45 | 8.73 | 8.73 | 749,900 |
29 Nov 2023 | 8.59 | 8.99 | 8.59 | 8.62 | 8.62 | 508,900 |
28 Nov 2023 | 8.27 | 8.50 | 8.05 | 8.50 | 8.50 | 419,500 |
27 Nov 2023 | 8.07 | 8.36 | 7.93 | 8.30 | 8.30 | 435,600 |
24 Nov 2023 | 7.96 | 8.16 | 7.88 | 8.13 | 8.13 | 173,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |