Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 8.88 | 9.18 | 8.79 | 9.10 | 9.10 | 1,109,300 |
23 Apr 2024 | 8.69 | 8.88 | 8.69 | 8.84 | 8.84 | 834,200 |
22 Apr 2024 | 8.57 | 8.71 | 8.38 | 8.69 | 8.69 | 789,800 |
19 Apr 2024 | 8.64 | 8.85 | 8.41 | 8.46 | 8.46 | 1,039,500 |
18 Apr 2024 | 8.57 | 8.74 | 8.53 | 8.64 | 8.64 | 997,200 |
17 Apr 2024 | 8.79 | 8.90 | 8.58 | 8.58 | 8.58 | 855,000 |
16 Apr 2024 | 8.73 | 8.81 | 8.56 | 8.69 | 8.69 | 1,262,400 |
15 Apr 2024 | 9.14 | 9.15 | 8.76 | 8.82 | 8.82 | 1,014,600 |
12 Apr 2024 | 9.34 | 9.42 | 9.10 | 9.16 | 9.16 | 693,700 |
11 Apr 2024 | 9.52 | 9.56 | 9.41 | 9.42 | 9.42 | 918,900 |
10 Apr 2024 | 9.52 | 9.84 | 9.37 | 9.50 | 9.50 | 1,325,100 |
09 Apr 2024 | 9.86 | 10.12 | 9.74 | 9.97 | 9.97 | 1,718,400 |
08 Apr 2024 | 9.72 | 10.03 | 9.60 | 9.85 | 9.85 | 1,139,900 |
05 Apr 2024 | 9.80 | 9.94 | 9.71 | 9.79 | 9.79 | 1,153,100 |
04 Apr 2024 | 10.10 | 10.19 | 9.83 | 9.85 | 9.85 | 890,500 |
03 Apr 2024 | 10.02 | 10.20 | 9.98 | 10.04 | 10.04 | 1,329,000 |
02 Apr 2024 | 10.32 | 10.36 | 9.88 | 10.12 | 10.12 | 1,665,200 |
01 Apr 2024 | 10.76 | 10.99 | 10.51 | 10.58 | 10.58 | 753,700 |
28 Mar 2024 | 10.39 | 10.93 | 10.39 | 10.75 | 10.75 | 1,403,700 |
27 Mar 2024 | 10.54 | 10.57 | 10.23 | 10.38 | 10.38 | 704,200 |
26 Mar 2024 | 10.55 | 10.96 | 10.45 | 10.47 | 10.47 | 967,400 |
25 Mar 2024 | 10.48 | 10.53 | 10.24 | 10.35 | 10.35 | 1,063,300 |
22 Mar 2024 | 10.50 | 10.69 | 10.42 | 10.51 | 10.51 | 1,011,200 |
21 Mar 2024 | 10.85 | 11.00 | 10.38 | 10.56 | 10.56 | 1,861,100 |
20 Mar 2024 | 11.38 | 11.38 | 10.43 | 10.71 | 10.71 | 2,217,700 |
19 Mar 2024 | 11.21 | 11.43 | 11.05 | 11.40 | 11.40 | 730,800 |
18 Mar 2024 | 11.38 | 11.46 | 11.07 | 11.29 | 11.29 | 1,175,700 |
15 Mar 2024 | 11.17 | 11.36 | 11.06 | 11.32 | 11.32 | 1,321,200 |
14 Mar 2024 | 11.60 | 11.60 | 11.09 | 11.25 | 11.25 | 894,000 |
13 Mar 2024 | 11.30 | 11.73 | 11.30 | 11.50 | 11.50 | 825,500 |
12 Mar 2024 | 11.35 | 11.40 | 11.14 | 11.34 | 11.34 | 737,900 |
11 Mar 2024 | 11.49 | 11.62 | 11.30 | 11.35 | 11.35 | 620,700 |
08 Mar 2024 | 11.70 | 12.05 | 11.57 | 11.60 | 11.60 | 884,000 |
07 Mar 2024 | 11.72 | 11.84 | 11.52 | 11.55 | 11.55 | 968,200 |
06 Mar 2024 | 11.81 | 11.95 | 11.49 | 11.62 | 11.62 | 1,048,500 |
05 Mar 2024 | 11.64 | 11.73 | 11.33 | 11.57 | 11.57 | 1,855,700 |
04 Mar 2024 | 12.20 | 12.22 | 11.44 | 11.79 | 11.79 | 2,026,400 |
01 Mar 2024 | 12.21 | 12.40 | 11.77 | 12.23 | 12.23 | 1,976,800 |
29 Feb 2024 | 11.12 | 12.09 | 10.91 | 12.02 | 12.02 | 3,454,500 |
28 Feb 2024 | 11.29 | 11.31 | 10.34 | 10.47 | 10.47 | 2,474,500 |
27 Feb 2024 | 10.50 | 11.68 | 10.49 | 11.52 | 11.52 | 3,064,500 |
26 Feb 2024 | 9.33 | 9.78 | 9.32 | 9.77 | 9.77 | 922,400 |
23 Feb 2024 | 9.23 | 9.43 | 9.01 | 9.39 | 9.39 | 855,400 |
22 Feb 2024 | 9.50 | 9.60 | 9.27 | 9.33 | 9.33 | 822,400 |
21 Feb 2024 | 9.69 | 9.70 | 9.37 | 9.50 | 9.50 | 870,200 |
20 Feb 2024 | 10.18 | 10.31 | 9.74 | 9.85 | 9.85 | 1,405,400 |
16 Feb 2024 | 10.11 | 10.46 | 9.83 | 10.41 | 10.41 | 2,219,100 |
15 Feb 2024 | 9.57 | 9.82 | 9.50 | 9.74 | 9.74 | 1,023,700 |
14 Feb 2024 | 9.11 | 9.46 | 9.03 | 9.37 | 9.37 | 1,163,300 |
13 Feb 2024 | 9.18 | 9.28 | 8.81 | 8.88 | 8.88 | 1,213,800 |
12 Feb 2024 | 9.53 | 9.80 | 9.53 | 9.65 | 9.65 | 1,093,600 |
09 Feb 2024 | 9.35 | 9.72 | 9.23 | 9.51 | 9.51 | 998,300 |
08 Feb 2024 | 9.27 | 9.35 | 9.12 | 9.32 | 9.32 | 896,200 |
07 Feb 2024 | 9.30 | 9.30 | 9.04 | 9.21 | 9.21 | 786,700 |
06 Feb 2024 | 8.74 | 9.21 | 8.74 | 9.19 | 9.19 | 648,000 |
05 Feb 2024 | 9.19 | 9.20 | 8.64 | 8.76 | 8.76 | 1,030,400 |
02 Feb 2024 | 9.17 | 9.47 | 8.86 | 9.40 | 9.40 | 1,089,600 |
01 Feb 2024 | 8.99 | 9.19 | 8.84 | 9.06 | 9.06 | 852,200 |
31 Jan 2024 | 9.26 | 9.32 | 8.82 | 8.85 | 8.85 | 1,216,100 |
30 Jan 2024 | 9.46 | 9.46 | 9.24 | 9.34 | 9.34 | 639,300 |
29 Jan 2024 | 9.19 | 9.59 | 9.15 | 9.58 | 9.58 | 572,200 |
26 Jan 2024 | 9.43 | 9.54 | 9.15 | 9.19 | 9.19 | 445,800 |
25 Jan 2024 | 9.42 | 9.51 | 9.23 | 9.39 | 9.39 | 830,200 |
24 Jan 2024 | 9.53 | 9.58 | 9.19 | 9.24 | 9.24 | 950,300 |
23 Jan 2024 | 9.39 | 9.85 | 9.34 | 9.36 | 9.36 | 1,349,800 |
22 Jan 2024 | 9.09 | 9.35 | 9.01 | 9.23 | 9.23 | 1,416,400 |
19 Jan 2024 | 8.95 | 9.00 | 8.70 | 8.95 | 8.95 | 828,100 |
18 Jan 2024 | 8.80 | 9.02 | 8.63 | 8.85 | 8.85 | 825,800 |
17 Jan 2024 | 8.52 | 8.71 | 8.40 | 8.69 | 8.69 | 869,800 |
16 Jan 2024 | 9.05 | 9.07 | 8.69 | 8.75 | 8.75 | 962,200 |
12 Jan 2024 | 9.23 | 9.50 | 9.14 | 9.15 | 9.15 | 912,100 |
11 Jan 2024 | 9.33 | 9.33 | 9.02 | 9.09 | 9.09 | 959,100 |
10 Jan 2024 | 9.37 | 9.44 | 9.14 | 9.39 | 9.39 | 539,100 |
09 Jan 2024 | 9.13 | 9.43 | 9.12 | 9.38 | 9.38 | 659,800 |
08 Jan 2024 | 8.90 | 9.47 | 8.90 | 9.38 | 9.38 | 782,600 |
05 Jan 2024 | 8.70 | 8.94 | 8.62 | 8.90 | 8.90 | 823,100 |
04 Jan 2024 | 8.97 | 8.97 | 8.73 | 8.76 | 8.76 | 678,900 |
03 Jan 2024 | 9.03 | 9.13 | 8.79 | 8.94 | 8.94 | 941,600 |
02 Jan 2024 | 9.25 | 9.54 | 9.04 | 9.20 | 9.20 | 911,200 |
29 Dec 2023 | 9.57 | 9.63 | 9.32 | 9.34 | 9.34 | 766,700 |
28 Dec 2023 | 9.80 | 9.80 | 9.54 | 9.61 | 9.61 | 866,000 |
27 Dec 2023 | 9.85 | 9.93 | 9.72 | 9.83 | 9.83 | 787,300 |
26 Dec 2023 | 9.61 | 9.85 | 9.53 | 9.84 | 9.84 | 629,200 |
22 Dec 2023 | 9.66 | 9.73 | 9.42 | 9.56 | 9.56 | 512,700 |
21 Dec 2023 | 9.72 | 9.83 | 9.44 | 9.60 | 9.60 | 752,300 |
20 Dec 2023 | 9.67 | 10.07 | 9.53 | 9.55 | 9.55 | 1,462,600 |
19 Dec 2023 | 9.18 | 9.69 | 9.15 | 9.67 | 9.67 | 1,297,100 |
18 Dec 2023 | 9.05 | 9.22 | 8.95 | 9.13 | 9.13 | 1,163,500 |
15 Dec 2023 | 9.42 | 9.43 | 9.02 | 9.08 | 9.08 | 1,925,900 |
14 Dec 2023 | 9.16 | 9.60 | 9.08 | 9.32 | 9.32 | 1,639,000 |
13 Dec 2023 | 8.41 | 8.94 | 8.30 | 8.92 | 8.92 | 1,098,900 |
12 Dec 2023 | 8.42 | 8.42 | 8.23 | 8.37 | 8.37 | 737,700 |
11 Dec 2023 | 8.43 | 8.52 | 8.34 | 8.40 | 8.40 | 607,300 |
08 Dec 2023 | 8.14 | 8.47 | 8.05 | 8.46 | 8.46 | 733,200 |
07 Dec 2023 | 8.33 | 8.37 | 8.16 | 8.18 | 8.18 | 727,100 |
06 Dec 2023 | 8.32 | 8.54 | 8.24 | 8.29 | 8.29 | 1,004,800 |
05 Dec 2023 | 8.46 | 8.49 | 8.17 | 8.22 | 8.22 | 834,700 |
04 Dec 2023 | 8.35 | 8.62 | 8.35 | 8.56 | 8.56 | 884,400 |
01 Dec 2023 | 8.05 | 8.43 | 8.04 | 8.39 | 8.39 | 905,200 |
30 Nov 2023 | 8.27 | 8.37 | 7.97 | 8.08 | 8.08 | 881,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |