Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 9.87 | 9.95 | 9.72 | 9.80 | 9.80 | 841,536 |
08 May 2024 | 9.62 | 9.86 | 9.56 | 9.83 | 9.83 | 701,100 |
07 May 2024 | 9.57 | 9.84 | 9.52 | 9.76 | 9.76 | 718,600 |
06 May 2024 | 9.85 | 9.91 | 9.43 | 9.50 | 9.50 | 1,117,400 |
03 May 2024 | 10.16 | 10.16 | 9.65 | 9.80 | 9.80 | 1,105,500 |
02 May 2024 | 9.83 | 10.57 | 9.80 | 9.99 | 9.99 | 1,755,100 |
01 May 2024 | 9.49 | 9.67 | 9.40 | 9.51 | 9.51 | 516,400 |
30 Apr 2024 | 9.86 | 9.86 | 9.43 | 9.43 | 9.43 | 600,200 |
29 Apr 2024 | 9.94 | 10.09 | 9.91 | 9.95 | 9.95 | 355,200 |
26 Apr 2024 | 9.94 | 10.06 | 9.90 | 9.91 | 9.91 | 304,800 |
25 Apr 2024 | 9.97 | 9.97 | 9.83 | 9.90 | 9.90 | 412,400 |
24 Apr 2024 | 10.02 | 10.11 | 9.89 | 10.04 | 10.04 | 674,300 |
23 Apr 2024 | 9.87 | 10.13 | 9.87 | 10.10 | 10.10 | 340,100 |
22 Apr 2024 | 9.98 | 10.06 | 9.86 | 9.93 | 9.93 | 485,600 |
19 Apr 2024 | 9.74 | 9.97 | 9.63 | 9.95 | 9.95 | 532,700 |
18 Apr 2024 | 9.88 | 9.90 | 9.73 | 9.76 | 9.76 | 419,200 |
17 Apr 2024 | 9.98 | 10.05 | 9.80 | 9.83 | 9.83 | 439,900 |
16 Apr 2024 | 9.95 | 10.02 | 9.81 | 9.92 | 9.92 | 551,400 |
15 Apr 2024 | 10.33 | 10.40 | 10.02 | 10.02 | 10.02 | 407,600 |
12 Apr 2024 | 10.49 | 10.54 | 10.20 | 10.31 | 10.31 | 476,600 |
11 Apr 2024 | 10.56 | 10.65 | 10.52 | 10.57 | 10.57 | 536,300 |
10 Apr 2024 | 10.63 | 10.76 | 10.36 | 10.45 | 10.45 | 535,400 |
09 Apr 2024 | 10.69 | 10.79 | 10.56 | 10.77 | 10.77 | 1,293,500 |
08 Apr 2024 | 10.80 | 10.85 | 10.67 | 10.71 | 10.71 | 273,100 |
05 Apr 2024 | 10.73 | 10.76 | 10.58 | 10.72 | 10.72 | 405,800 |
04 Apr 2024 | 11.20 | 11.20 | 10.72 | 10.74 | 10.74 | 575,100 |
03 Apr 2024 | 10.85 | 11.09 | 10.83 | 11.04 | 11.04 | 705,100 |
02 Apr 2024 | 10.79 | 11.01 | 10.75 | 10.89 | 10.89 | 702,900 |
01 Apr 2024 | 11.15 | 11.15 | 10.87 | 10.95 | 10.95 | 613,700 |
28 Mar 2024 | 11.13 | 11.35 | 10.99 | 11.15 | 11.15 | 1,612,800 |
27 Mar 2024 | 10.77 | 11.13 | 10.76 | 11.05 | 11.05 | 1,193,300 |
26 Mar 2024 | 10.64 | 10.97 | 10.56 | 10.76 | 10.76 | 3,600,500 |
25 Mar 2024 | 10.36 | 10.64 | 10.24 | 10.52 | 10.52 | 2,316,400 |
22 Mar 2024 | 10.16 | 10.38 | 10.06 | 10.34 | 10.34 | 1,231,300 |
21 Mar 2024 | 9.99 | 10.31 | 9.97 | 10.16 | 10.16 | 2,010,700 |
20 Mar 2024 | 9.34 | 9.99 | 9.30 | 9.99 | 9.99 | 1,168,400 |
19 Mar 2024 | 9.12 | 9.45 | 9.10 | 9.34 | 9.34 | 872,500 |
18 Mar 2024 | 9.16 | 9.22 | 9.07 | 9.10 | 9.10 | 631,400 |
15 Mar 2024 | 8.92 | 9.17 | 8.92 | 9.16 | 9.16 | 867,000 |
14 Mar 2024 | 9.08 | 9.11 | 8.91 | 8.98 | 8.98 | 805,400 |
13 Mar 2024 | 9.11 | 9.28 | 9.11 | 9.16 | 9.16 | 887,100 |
12 Mar 2024 | 9.15 | 9.15 | 9.02 | 9.14 | 9.14 | 489,400 |
11 Mar 2024 | 9.14 | 9.27 | 9.14 | 9.21 | 9.21 | 468,800 |
08 Mar 2024 | 9.27 | 9.27 | 9.13 | 9.18 | 9.18 | 819,100 |
07 Mar 2024 | 9.20 | 9.35 | 9.15 | 9.21 | 9.21 | 735,300 |
06 Mar 2024 | 9.13 | 9.19 | 9.04 | 9.11 | 9.11 | 774,100 |
05 Mar 2024 | 8.98 | 9.13 | 8.98 | 9.03 | 9.03 | 743,500 |
04 Mar 2024 | 9.10 | 9.18 | 8.88 | 9.04 | 9.04 | 806,500 |
01 Mar 2024 | 9.58 | 9.60 | 9.10 | 9.12 | 9.12 | 1,693,100 |
29 Feb 2024 | 9.75 | 9.75 | 9.45 | 9.65 | 9.65 | 1,090,000 |
28 Feb 2024 | 9.99 | 10.30 | 9.56 | 9.58 | 9.58 | 1,145,200 |
27 Feb 2024 | 10.11 | 10.11 | 9.73 | 9.78 | 9.78 | 631,900 |
26 Feb 2024 | 9.87 | 10.03 | 9.84 | 10.02 | 10.02 | 638,300 |
23 Feb 2024 | 9.75 | 10.00 | 9.73 | 9.93 | 9.93 | 442,000 |
22 Feb 2024 | 9.66 | 9.75 | 9.63 | 9.73 | 9.73 | 455,900 |
21 Feb 2024 | 9.80 | 9.84 | 9.64 | 9.70 | 9.70 | 331,000 |
20 Feb 2024 | 9.73 | 9.90 | 9.70 | 9.82 | 9.82 | 506,400 |
16 Feb 2024 | 9.77 | 9.94 | 9.65 | 9.90 | 9.90 | 639,100 |
15 Feb 2024 | 9.41 | 9.83 | 9.35 | 9.83 | 9.83 | 595,600 |
14 Feb 2024 | 9.39 | 9.43 | 9.25 | 9.36 | 9.36 | 594,300 |
13 Feb 2024 | 9.41 | 9.41 | 9.11 | 9.22 | 9.22 | 908,000 |
12 Feb 2024 | 9.46 | 9.76 | 9.46 | 9.68 | 9.68 | 456,500 |
09 Feb 2024 | 9.42 | 9.48 | 9.30 | 9.46 | 9.46 | 516,800 |
08 Feb 2024 | 9.16 | 9.38 | 9.14 | 9.38 | 9.38 | 347,300 |
07 Feb 2024 | 9.28 | 9.28 | 9.08 | 9.18 | 9.18 | 397,000 |
06 Feb 2024 | 9.05 | 9.25 | 9.05 | 9.24 | 9.24 | 352,600 |
05 Feb 2024 | 9.04 | 9.14 | 9.00 | 9.08 | 9.08 | 429,600 |
02 Feb 2024 | 9.15 | 9.24 | 9.00 | 9.19 | 9.19 | 683,000 |
01 Feb 2024 | 9.36 | 9.43 | 9.19 | 9.27 | 9.27 | 1,485,100 |
31 Jan 2024 | 9.49 | 9.55 | 9.24 | 9.26 | 9.26 | 592,500 |
30 Jan 2024 | 9.49 | 9.63 | 9.49 | 9.52 | 9.52 | 419,100 |
29 Jan 2024 | 9.47 | 9.59 | 9.35 | 9.58 | 9.58 | 625,300 |
26 Jan 2024 | 9.38 | 9.51 | 9.34 | 9.49 | 9.49 | 493,000 |
25 Jan 2024 | 9.29 | 9.33 | 9.11 | 9.29 | 9.29 | 375,900 |
24 Jan 2024 | 9.20 | 9.20 | 9.05 | 9.11 | 9.11 | 466,700 |
23 Jan 2024 | 9.31 | 9.35 | 9.06 | 9.14 | 9.14 | 512,400 |
22 Jan 2024 | 9.00 | 9.18 | 8.97 | 9.18 | 9.18 | 1,255,500 |
19 Jan 2024 | 8.93 | 8.93 | 8.69 | 8.91 | 8.91 | 940,600 |
18 Jan 2024 | 8.96 | 9.02 | 8.86 | 8.87 | 8.87 | 1,186,700 |
17 Jan 2024 | 8.73 | 8.94 | 8.71 | 8.92 | 8.92 | 482,800 |
16 Jan 2024 | 8.84 | 8.91 | 8.73 | 8.89 | 8.89 | 595,100 |
12 Jan 2024 | 9.14 | 9.14 | 8.85 | 8.95 | 8.95 | 367,800 |
11 Jan 2024 | 8.96 | 8.99 | 8.82 | 8.97 | 8.97 | 539,300 |
10 Jan 2024 | 9.05 | 9.11 | 8.99 | 9.05 | 9.05 | 494,800 |
09 Jan 2024 | 9.16 | 9.21 | 9.02 | 9.11 | 9.11 | 437,500 |
08 Jan 2024 | 9.09 | 9.37 | 9.09 | 9.34 | 9.34 | 764,800 |
05 Jan 2024 | 9.23 | 9.44 | 9.23 | 9.26 | 9.26 | 557,400 |
04 Jan 2024 | 9.58 | 9.58 | 9.34 | 9.34 | 9.34 | 446,700 |
03 Jan 2024 | 9.72 | 9.76 | 9.55 | 9.55 | 9.55 | 525,200 |
02 Jan 2024 | 9.70 | 9.95 | 9.70 | 9.84 | 9.84 | 479,900 |
29 Dec 2023 | 9.91 | 9.95 | 9.71 | 9.77 | 9.77 | 616,800 |
28 Dec 2023 | 9.96 | 10.03 | 9.88 | 9.96 | 9.96 | 395,400 |
27 Dec 2023 | 10.23 | 10.23 | 10.01 | 10.03 | 10.03 | 410,500 |
26 Dec 2023 | 10.08 | 10.27 | 9.98 | 10.20 | 10.20 | 448,200 |
22 Dec 2023 | 9.93 | 10.14 | 9.87 | 10.05 | 10.05 | 568,700 |
21 Dec 2023 | 9.93 | 9.93 | 9.69 | 9.92 | 9.92 | 947,500 |
20 Dec 2023 | 9.78 | 9.95 | 9.65 | 9.75 | 9.75 | 847,600 |
19 Dec 2023 | 9.67 | 9.86 | 9.63 | 9.80 | 9.80 | 949,500 |
18 Dec 2023 | 9.70 | 9.74 | 9.55 | 9.58 | 9.58 | 652,100 |
15 Dec 2023 | 9.97 | 9.97 | 9.59 | 9.60 | 9.60 | 1,581,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |