Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 9.9965 | 10.0250 | 9.6660 | 9.7560 | 9.7560 | 465,072 |
24 Apr 2024 | 10.0000 | 10.1150 | 9.8500 | 9.9246 | 9.9246 | 213,327 |
23 Apr 2024 | 10.1005 | 10.1800 | 9.9334 | 9.9810 | 9.9810 | 389,795 |
22 Apr 2024 | 10.0735 | 10.2650 | 9.8960 | 10.0909 | 10.0909 | 450,626 |
19 Apr 2024 | 9.7105 | 10.0500 | 9.5643 | 9.8611 | 9.8611 | 538,709 |
18 Apr 2024 | 9.6200 | 9.9140 | 9.4260 | 9.8640 | 9.8640 | 849,944 |
17 Apr 2024 | 9.4000 | 9.6480 | 9.3200 | 9.4840 | 9.4840 | 379,908 |
16 Apr 2024 | 9.1950 | 9.3985 | 9.0000 | 9.2578 | 9.2578 | 521,943 |
15 Apr 2024 | 9.5810 | 9.6800 | 9.2000 | 9.4851 | 9.4851 | 564,004 |
12 Apr 2024 | 9.9810 | 10.0800 | 9.4301 | 9.6866 | 9.6866 | 604,777 |
11 Apr 2024 | 10.1830 | 10.3800 | 9.7580 | 9.9112 | 9.9112 | 667,486 |
10 Apr 2024 | 10.1810 | 10.4200 | 9.9140 | 10.2386 | 10.2386 | 1,029,990 |
09 Apr 2024 | 9.9485 | 10.2250 | 9.8720 | 10.0800 | 10.0800 | 278,005 |
08 Apr 2024 | 9.8000 | 10.0300 | 9.5180 | 9.8247 | 9.8247 | 568,300 |
05 Apr 2024 | 9.7395 | 9.9140 | 9.5640 | 9.6076 | 9.6076 | 805,535 |
04 Apr 2024 | 9.7005 | 9.8800 | 9.6240 | 9.8084 | 9.8084 | 425,245 |
03 Apr 2024 | 9.9005 | 9.8320 | 9.4800 | 9.7585 | 9.7585 | 649,004 |
02 Apr 2024 | 10.2490 | 10.3900 | 9.8835 | 10.0265 | 10.0265 | 573,881 |
28 Mar 2024 | 10.2460 | 10.3900 | 10.1280 | 10.3189 | 10.3189 | 977,602 |
27 Mar 2024 | 10.2000 | 10.2400 | 10.0780 | 10.1838 | 10.1838 | 298,185 |
26 Mar 2024 | 9.7430 | 10.1566 | 9.6840 | 10.0214 | 10.0214 | 370,182 |
25 Mar 2024 | 9.8100 | 9.8120 | 9.6280 | 9.7553 | 9.7553 | 405,993 |
22 Mar 2024 | 9.8195 | 9.8500 | 9.6970 | 9.7530 | 9.7530 | 242,693 |
21 Mar 2024 | 9.6995 | 9.8290 | 9.4430 | 9.7618 | 9.7618 | 265,383 |
20 Mar 2024 | 9.5300 | 9.5460 | 9.4120 | 9.4590 | 9.4590 | 374,680 |
19 Mar 2024 | 9.6995 | 9.6660 | 9.3790 | 9.5100 | 9.5100 | 500,513 |
18 Mar 2024 | 9.7395 | 9.8060 | 9.5700 | 9.6186 | 9.6186 | 715,400 |
15 Mar 2024 | 9.6500 | 9.7390 | 9.5510 | 9.6160 | 9.6160 | 400,914 |
14 Mar 2024 | 10.0500 | 10.1200 | 9.6451 | 9.9689 | 9.9689 | 1,001,932 |
13 Mar 2024 | 10.2995 | 10.2520 | 9.9740 | 10.0719 | 10.0719 | 406,590 |
12 Mar 2024 | 10.0880 | 10.3080 | 9.9510 | 10.2145 | 10.2145 | 338,474 |
11 Mar 2024 | 9.8995 | 10.0560 | 9.6390 | 9.8625 | 9.8625 | 2,174,441 |
08 Mar 2024 | 9.8595 | 9.9050 | 9.6890 | 9.7496 | 9.7496 | 498,227 |
07 Mar 2024 | 9.8195 | 9.9000 | 9.6200 | 9.7901 | 9.7901 | 281,638 |
06 Mar 2024 | 9.7335 | 9.9500 | 9.5440 | 9.8442 | 9.8442 | 1,428,567 |
05 Mar 2024 | 9.8995 | 9.8900 | 9.4820 | 9.6900 | 9.6900 | 988,888 |
04 Mar 2024 | 10.3620 | 10.2700 | 9.7560 | 9.8432 | 9.8432 | 577,986 |
01 Mar 2024 | 10.6900 | 10.6420 | 10.2040 | 10.2375 | 10.2375 | 1,658,772 |
29 Feb 2024 | 11.1010 | 10.9000 | 10.1540 | 10.4260 | 10.4260 | 2,551,174 |
28 Feb 2024 | 11.7600 | 11.8280 | 11.3000 | 11.4091 | 11.4091 | 472,950 |
27 Feb 2024 | 11.3300 | 11.7860 | 11.2440 | 11.6852 | 11.6852 | 2,846,263 |
26 Feb 2024 | 11.2800 | 11.4900 | 11.1960 | 11.3403 | 11.3403 | 489,697 |
23 Feb 2024 | 11.3490 | 11.2641 | 10.9900 | 11.2631 | 11.2631 | 439,278 |
22 Feb 2024 | 11.1490 | 11.3120 | 11.0400 | 11.2357 | 11.2357 | 360,911 |
21 Feb 2024 | 10.9970 | 11.1840 | 10.8640 | 11.0954 | 11.0954 | 189,088 |
20 Feb 2024 | 11.0800 | 11.1060 | 10.8480 | 10.9406 | 10.9406 | 987,191 |
19 Feb 2024 | 11.1010 | 11.1120 | 10.8880 | 10.9496 | 10.9496 | 254,408 |
16 Feb 2024 | 11.3490 | 11.3520 | 10.9700 | 11.0549 | 11.0549 | 220,685 |
15 Feb 2024 | 11.1890 | 11.4140 | 11.1483 | 11.1845 | 11.1845 | 550,910 |
14 Feb 2024 | 11.0000 | 11.1760 | 10.9900 | 11.0668 | 11.0668 | 218,097 |
13 Feb 2024 | 11.5010 | 11.4340 | 10.8000 | 11.0545 | 11.0545 | 1,588,492 |
12 Feb 2024 | 11.4210 | 11.6480 | 11.2140 | 11.4881 | 11.4881 | 714,635 |
09 Feb 2024 | 11.5010 | 11.6080 | 11.2803 | 11.3862 | 11.3862 | 187,740 |
08 Feb 2024 | 11.6820 | 11.7660 | 11.4180 | 11.5838 | 11.5838 | 345,011 |
07 Feb 2024 | 11.7010 | 12.0340 | 11.2600 | 11.4154 | 11.4154 | 889,880 |
06 Feb 2024 | 11.8610 | 11.9880 | 11.7400 | 11.9470 | 11.9470 | 190,920 |
05 Feb 2024 | 12.2610 | 12.0900 | 11.7460 | 11.9131 | 11.9131 | 737,079 |
02 Feb 2024 | 11.8800 | 12.2780 | 11.6380 | 12.1092 | 12.1092 | 93,210 |
01 Feb 2024 | 11.8800 | 11.9740 | 11.6440 | 11.8586 | 11.8586 | 795,480 |
31 Jan 2024 | 12.0180 | 12.0920 | 11.7860 | 11.9049 | 11.9049 | 466,367 |
30 Jan 2024 | 12.0250 | 12.2220 | 12.0162 | 12.0501 | 12.0501 | 2,429,669 |
29 Jan 2024 | 12.3090 | 12.4260 | 11.9180 | 12.0872 | 12.0872 | 595,214 |
26 Jan 2024 | 12.1810 | 12.3800 | 12.0500 | 12.3312 | 12.3312 | 230,374 |
25 Jan 2024 | 12.2000 | 12.3800 | 11.9660 | 12.2438 | 12.2438 | 540,849 |
24 Jan 2024 | 11.7320 | 12.2060 | 11.5300 | 12.1225 | 12.1225 | 467,769 |
23 Jan 2024 | 11.4350 | 11.7140 | 11.4100 | 11.5995 | 11.5995 | 565,954 |
22 Jan 2024 | 11.7110 | 11.8140 | 11.4780 | 11.5113 | 11.5113 | 349,184 |
19 Jan 2024 | 11.8140 | 11.8980 | 11.5463 | 11.6205 | 11.6205 | 494,089 |
18 Jan 2024 | 11.6060 | 11.7320 | 11.4420 | 11.6164 | 11.6164 | 848,370 |
17 Jan 2024 | 11.7410 | 11.7200 | 11.4540 | 11.5217 | 11.5217 | 279,471 |
16 Jan 2024 | 11.9490 | 12.1020 | 11.4500 | 11.6961 | 11.6961 | 582,735 |
15 Jan 2024 | 12.1010 | 12.1780 | 11.8340 | 12.0272 | 12.0272 | 1,138,276 |
12 Jan 2024 | 12.3410 | 12.3720 | 11.8940 | 12.0287 | 12.0287 | 738,747 |
11 Jan 2024 | 12.7600 | 12.8280 | 12.2640 | 12.3515 | 12.3515 | 572,784 |
10 Jan 2024 | 13.3410 | 13.4380 | 12.6000 | 12.6796 | 12.6796 | 486,751 |
09 Jan 2024 | 13.5010 | 13.5620 | 13.2140 | 13.3693 | 13.3693 | 596,199 |
08 Jan 2024 | 13.1930 | 13.4531 | 13.0620 | 13.4531 | 13.4531 | 1,570,621 |
05 Jan 2024 | 13.0880 | 13.2180 | 12.7600 | 13.0543 | 13.0543 | 263,243 |
04 Jan 2024 | 13.0000 | 13.1000 | 12.8300 | 13.0566 | 13.0566 | 188,545 |
03 Jan 2024 | 13.4000 | 13.5580 | 12.8740 | 13.1313 | 13.1313 | 282,745 |
02 Jan 2024 | 13.5200 | 13.8340 | 13.4380 | 13.4740 | 13.4740 | 284,943 |
29 Dec 2023 | 13.6000 | 13.7500 | 13.2020 | 13.6603 | 13.6603 | 373,774 |
28 Dec 2023 | 13.5600 | 13.7200 | 13.4460 | 13.5455 | 13.5455 | 165,309 |
27 Dec 2023 | 13.6840 | 13.7840 | 13.5600 | 13.6728 | 13.6728 | 217,624 |
22 Dec 2023 | 13.6100 | 13.7440 | 13.5340 | 13.6078 | 13.6078 | 969,402 |
21 Dec 2023 | 13.6120 | 13.9000 | 13.5860 | 13.7260 | 13.7260 | 403,171 |
20 Dec 2023 | 13.9010 | 13.9457 | 13.7160 | 13.9000 | 13.9000 | 487,656 |
19 Dec 2023 | 13.5010 | 13.9060 | 13.2580 | 13.8400 | 13.8400 | 1,038,846 |
18 Dec 2023 | 13.4500 | 13.6500 | 13.2500 | 13.3500 | 13.3500 | 6,429,733 |
15 Dec 2023 | 13.2800 | 13.7560 | 13.2900 | 13.4960 | 13.4960 | 2,945,594 |
14 Dec 2023 | 12.6700 | 13.2960 | 12.1940 | 13.2900 | 13.2900 | 2,926,100 |
13 Dec 2023 | 12.6300 | 12.8840 | 12.1740 | 12.2612 | 12.2612 | 1,875,310 |
12 Dec 2023 | 12.1825 | 12.6007 | 12.2071 | 12.6000 | 12.6000 | 662,266 |
11 Dec 2023 | 12.2525 | 12.4860 | 12.2180 | 12.2836 | 12.2836 | 510,865 |
08 Dec 2023 | 12.2100 | 12.5740 | 12.2305 | 12.4440 | 12.4440 | 805,421 |
07 Dec 2023 | 12.3000 | 12.2840 | 11.8400 | 12.0594 | 12.0594 | 648,046 |
06 Dec 2023 | 12.1200 | 12.6579 | 12.0060 | 12.6560 | 12.6560 | 1,416,230 |
05 Dec 2023 | 12.1775 | 12.1360 | 11.8800 | 11.9883 | 11.9883 | 616,891 |
04 Dec 2023 | 12.0150 | 12.2520 | 11.9800 | 12.1104 | 12.1104 | 640,029 |
01 Dec 2023 | 11.7000 | 12.0160 | 11.7000 | 11.9667 | 11.9667 | 387,437 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |