Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 10.33 | 10.67 | 10.32 | 10.54 | 10.54 | 2,355,688 |
05 May 2024 | 10.26 | 10.37 | 10.07 | 10.34 | 10.34 | 1,268,257 |
04 May 2024 | 10.13 | 10.36 | 10.13 | 10.26 | 10.26 | 1,400,235 |
03 May 2024 | 9.75 | 10.22 | 9.75 | 10.13 | 10.13 | 1,638,518 |
02 May 2024 | 9.49 | 9.79 | 9.44 | 9.75 | 9.75 | 1,467,833 |
01 May 2024 | 9.66 | 9.67 | 9.22 | 9.49 | 9.49 | 1,903,845 |
30 Apr 2024 | 9.99 | 10.02 | 9.55 | 9.66 | 9.66 | 1,522,517 |
29 Apr 2024 | 10.08 | 10.13 | 9.89 | 9.99 | 9.99 | 1,219,104 |
28 Apr 2024 | 10.01 | 10.16 | 9.95 | 10.08 | 10.08 | 1,268,548 |
27 Apr 2024 | 10.00 | 10.12 | 9.88 | 10.01 | 10.01 | 1,056,691 |
26 Apr 2024 | 10.18 | 10.24 | 9.98 | 10.00 | 10.00 | 1,203,597 |
25 Apr 2024 | 9.94 | 10.19 | 9.88 | 10.18 | 10.18 | 1,131,927 |
24 Apr 2024 | 9.96 | 10.36 | 9.88 | 9.94 | 9.94 | 1,911,459 |
23 Apr 2024 | 9.71 | 10.02 | 9.57 | 9.96 | 9.96 | 1,672,068 |
22 Apr 2024 | 9.70 | 9.88 | 9.62 | 9.71 | 9.71 | 1,615,635 |
21 Apr 2024 | 9.24 | 9.72 | 9.23 | 9.70 | 9.70 | 1,692,164 |
20 Apr 2024 | 8.90 | 9.25 | 8.85 | 9.24 | 9.24 | 1,296,265 |
19 Apr 2024 | 8.55 | 8.94 | 8.21 | 8.90 | 8.90 | 2,908,096 |
18 Apr 2024 | 8.11 | 8.57 | 8.07 | 8.55 | 8.55 | 2,374,622 |
17 Apr 2024 | 8.29 | 8.53 | 7.89 | 8.11 | 8.11 | 2,255,296 |
16 Apr 2024 | 8.47 | 8.55 | 8.10 | 8.29 | 8.29 | 2,347,286 |
15 Apr 2024 | 8.86 | 8.93 | 8.33 | 8.47 | 8.47 | 2,658,817 |
14 Apr 2024 | 8.73 | 8.96 | 8.53 | 8.86 | 8.86 | 3,502,472 |
13 Apr 2024 | 10.03 | 10.11 | 7.66 | 8.73 | 8.73 | 5,683,719 |
12 Apr 2024 | 10.50 | 10.53 | 10.00 | 10.03 | 10.03 | 3,180,773 |
11 Apr 2024 | 10.52 | 10.56 | 10.33 | 10.50 | 10.50 | 1,620,134 |
10 Apr 2024 | 10.47 | 10.66 | 10.33 | 10.52 | 10.52 | 2,151,564 |
09 Apr 2024 | 10.39 | 10.52 | 10.26 | 10.47 | 10.47 | 2,491,869 |
08 Apr 2024 | 10.38 | 10.62 | 10.34 | 10.39 | 10.39 | 2,719,634 |
07 Apr 2024 | 10.35 | 10.44 | 10.29 | 10.38 | 10.38 | 1,242,664 |
06 Apr 2024 | 10.46 | 10.53 | 10.26 | 10.35 | 10.35 | 1,383,936 |
05 Apr 2024 | 10.74 | 10.75 | 10.25 | 10.46 | 10.46 | 1,973,861 |
04 Apr 2024 | 10.32 | 10.76 | 10.32 | 10.74 | 10.74 | 2,012,742 |
03 Apr 2024 | 10.18 | 10.69 | 10.07 | 10.32 | 10.32 | 2,457,210 |
02 Apr 2024 | 11.22 | 11.23 | 10.05 | 10.18 | 10.18 | 5,287,039 |
01 Apr 2024 | 11.48 | 11.57 | 10.75 | 11.22 | 11.22 | 4,162,549 |
31 Mar 2024 | 10.94 | 11.62 | 10.92 | 11.48 | 11.48 | 3,495,998 |
30 Mar 2024 | 10.98 | 11.05 | 10.60 | 10.94 | 10.94 | 3,899,905 |
29 Mar 2024 | 12.10 | 12.13 | 10.50 | 10.98 | 10.98 | 6,818,709 |
28 Mar 2024 | 11.33 | 12.59 | 11.32 | 12.10 | 12.10 | 5,818,613 |
27 Mar 2024 | 12.75 | 12.76 | 11.26 | 11.33 | 11.33 | 8,444,514 |
26 Mar 2024 | 14.47 | 14.52 | 12.20 | 12.75 | 12.75 | 12,585,269 |
25 Mar 2024 | 14.26 | 14.52 | 14.17 | 14.47 | 14.47 | 2,721,518 |
24 Mar 2024 | 14.05 | 14.30 | 14.04 | 14.26 | 14.26 | 1,723,747 |
23 Mar 2024 | 14.00 | 14.34 | 13.89 | 14.05 | 14.05 | 2,183,886 |
22 Mar 2024 | 14.65 | 14.82 | 13.87 | 14.00 | 14.00 | 2,765,948 |
21 Mar 2024 | 14.51 | 15.00 | 14.18 | 14.65 | 14.65 | 3,853,255 |
20 Mar 2024 | 12.28 | 14.52 | 12.13 | 14.51 | 14.51 | 6,509,389 |
19 Mar 2024 | 14.05 | 14.13 | 12.27 | 12.28 | 12.28 | 5,355,953 |
18 Mar 2024 | 15.07 | 15.09 | 14.01 | 14.05 | 14.05 | 3,723,927 |
17 Mar 2024 | 14.36 | 15.16 | 14.36 | 15.07 | 15.07 | 3,184,300 |
16 Mar 2024 | 14.91 | 15.50 | 14.22 | 14.36 | 14.36 | 5,249,408 |
15 Mar 2024 | 15.04 | 15.16 | 13.53 | 14.91 | 14.91 | 9,469,470 |
14 Mar 2024 | 15.76 | 15.98 | 14.82 | 15.04 | 15.04 | 5,320,166 |
13 Mar 2024 | 15.02 | 15.78 | 14.90 | 15.76 | 15.76 | 3,767,520 |
12 Mar 2024 | 14.99 | 15.19 | 14.66 | 15.02 | 15.02 | 2,841,033 |
11 Mar 2024 | 14.71 | 15.34 | 14.36 | 14.99 | 14.99 | 4,073,589 |
10 Mar 2024 | 15.03 | 15.11 | 14.66 | 14.71 | 14.71 | 3,047,402 |
09 Mar 2024 | 15.12 | 15.28 | 14.98 | 15.03 | 15.03 | 2,632,780 |
08 Mar 2024 | 13.90 | 15.21 | 13.90 | 15.12 | 15.12 | 7,238,209 |
07 Mar 2024 | 13.19 | 13.99 | 12.95 | 13.91 | 13.91 | 4,038,881 |
06 Mar 2024 | 12.64 | 13.47 | 12.64 | 13.19 | 13.19 | 4,052,581 |
05 Mar 2024 | 13.17 | 13.84 | 12.36 | 12.64 | 12.64 | 6,932,243 |
04 Mar 2024 | 13.24 | 13.27 | 12.92 | 13.16 | 13.16 | 4,684,528 |
03 Mar 2024 | 12.82 | 13.24 | 12.80 | 13.24 | 13.24 | 3,077,653 |
02 Mar 2024 | 12.42 | 13.02 | 12.33 | 12.82 | 12.82 | 3,385,222 |
01 Mar 2024 | 11.48 | 12.45 | 11.36 | 12.43 | 12.43 | 3,695,513 |
29 Feb 2024 | 11.20 | 11.65 | 11.15 | 11.50 | 11.50 | 3,478,210 |
28 Feb 2024 | 11.05 | 11.21 | 10.86 | 11.20 | 11.20 | 4,184,165 |
27 Feb 2024 | 10.98 | 11.05 | 10.85 | 11.05 | 11.05 | 2,284,972 |
26 Feb 2024 | 10.68 | 10.99 | 10.52 | 10.98 | 10.98 | 1,950,492 |
25 Feb 2024 | 10.50 | 10.69 | 10.47 | 10.68 | 10.68 | 1,624,404 |
24 Feb 2024 | 10.40 | 10.61 | 10.35 | 10.50 | 10.50 | 1,653,051 |
23 Feb 2024 | 10.57 | 11.03 | 10.40 | 10.41 | 10.41 | 3,353,944 |
22 Feb 2024 | 10.19 | 10.72 | 10.13 | 10.62 | 10.62 | 2,289,953 |
21 Feb 2024 | 10.38 | 10.49 | 10.03 | 10.19 | 10.19 | 1,779,631 |
20 Feb 2024 | 10.53 | 10.58 | 10.23 | 10.38 | 10.38 | 1,904,786 |
19 Feb 2024 | 10.54 | 10.70 | 10.49 | 10.53 | 10.53 | 1,784,862 |
18 Feb 2024 | 10.40 | 10.58 | 10.34 | 10.54 | 10.54 | 1,332,415 |
17 Feb 2024 | 10.39 | 10.62 | 10.31 | 10.40 | 10.40 | 1,687,611 |
16 Feb 2024 | 10.47 | 10.47 | 10.12 | 10.39 | 10.39 | 2,382,909 |
15 Feb 2024 | 10.74 | 10.81 | 10.46 | 10.47 | 10.47 | 2,125,506 |
14 Feb 2024 | 10.53 | 10.76 | 10.47 | 10.74 | 10.74 | 2,568,122 |
13 Feb 2024 | 10.53 | 10.72 | 10.51 | 10.53 | 10.53 | 1,435,563 |
12 Feb 2024 | 10.59 | 10.67 | 10.36 | 10.53 | 10.53 | 1,965,313 |
11 Feb 2024 | 10.19 | 10.60 | 10.15 | 10.59 | 10.59 | 1,744,157 |
10 Feb 2024 | 10.16 | 10.21 | 9.94 | 10.19 | 10.19 | 1,390,092 |
09 Feb 2024 | 9.97 | 10.25 | 9.90 | 10.16 | 10.16 | 1,858,623 |
08 Feb 2024 | 9.89 | 9.97 | 9.77 | 9.97 | 9.97 | 1,487,852 |
07 Feb 2024 | 9.87 | 9.94 | 9.66 | 9.89 | 9.89 | 1,295,592 |
06 Feb 2024 | 9.80 | 9.96 | 9.72 | 9.87 | 9.87 | 1,348,213 |
05 Feb 2024 | 9.73 | 9.81 | 9.66 | 9.79 | 9.79 | 1,286,825 |
04 Feb 2024 | 9.91 | 9.92 | 9.73 | 9.73 | 9.73 | 1,099,726 |
03 Feb 2024 | 9.91 | 9.99 | 9.83 | 9.91 | 9.91 | 830,358 |
02 Feb 2024 | 9.69 | 10.01 | 9.65 | 9.91 | 9.91 | 1,956,538 |
01 Feb 2024 | 9.46 | 9.69 | 9.30 | 9.69 | 9.69 | 1,707,814 |
31 Jan 2024 | 9.91 | 9.92 | 9.38 | 9.47 | 9.47 | 2,396,418 |
30 Jan 2024 | 10.03 | 10.05 | 9.85 | 9.91 | 9.91 | 1,256,682 |
29 Jan 2024 | 9.93 | 10.11 | 9.92 | 10.03 | 10.03 | 1,356,153 |
28 Jan 2024 | 9.97 | 10.00 | 9.89 | 9.94 | 9.94 | 1,113,742 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |