Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 10.33 | 10.55 | 10.31 | 10.40 | 10.40 | 1,568,313 |
23 Apr 2024 | 10.43 | 10.59 | 10.23 | 10.40 | 10.40 | 502,840 |
22 Apr 2024 | 9.70 | 10.28 | 9.44 | 10.17 | 10.17 | 1,763,403 |
19 Apr 2024 | 10.20 | 10.23 | 9.35 | 9.58 | 9.58 | 948,261 |
18 Apr 2024 | 10.73 | 10.78 | 10.17 | 10.17 | 10.17 | 531,536 |
17 Apr 2024 | 10.75 | 10.88 | 10.57 | 10.69 | 10.69 | 1,679,010 |
16 Apr 2024 | 10.81 | 11.07 | 10.75 | 10.97 | 10.97 | 724,393 |
15 Apr 2024 | 10.81 | 11.16 | 10.69 | 11.07 | 11.07 | 782,139 |
12 Apr 2024 | 11.18 | 11.19 | 10.80 | 10.94 | 10.94 | 1,480,251 |
11 Apr 2024 | 11.00 | 11.14 | 10.87 | 10.92 | 10.92 | 288,416 |
10 Apr 2024 | 11.61 | 11.56 | 11.09 | 11.09 | 11.09 | 390,525 |
09 Apr 2024 | 11.48 | 11.73 | 11.41 | 11.66 | 11.66 | 543,113 |
08 Apr 2024 | 11.34 | 11.59 | 11.25 | 11.53 | 11.53 | 407,808 |
05 Apr 2024 | 11.33 | 11.69 | 11.10 | 11.20 | 11.20 | 3,507,892 |
04 Apr 2024 | 11.54 | 11.73 | 11.43 | 11.62 | 11.62 | 267,518 |
03 Apr 2024 | 11.58 | 11.51 | 11.30 | 11.49 | 11.49 | 238,439 |
02 Apr 2024 | 11.48 | 11.79 | 11.48 | 11.59 | 11.59 | 1,306,751 |
28 Mar 2024 | 11.01 | 11.48 | 10.57 | 11.43 | 11.43 | 420,462 |
27 Mar 2024 | 11.26 | 11.36 | 10.81 | 10.97 | 10.97 | 946,981 |
26 Mar 2024 | 11.30 | 11.38 | 11.10 | 11.31 | 11.31 | 601,933 |
25 Mar 2024 | 10.75 | 11.35 | 10.78 | 11.14 | 11.14 | 519,188 |
22 Mar 2024 | 10.48 | 10.77 | 10.42 | 10.64 | 10.64 | 313,703 |
21 Mar 2024 | 10.25 | 10.50 | 10.19 | 10.35 | 10.35 | 461,486 |
20 Mar 2024 | 9.95 | 10.05 | 9.78 | 10.02 | 10.02 | 1,437,425 |
19 Mar 2024 | 10.13 | 10.26 | 9.87 | 9.97 | 9.97 | 1,279,279 |
18 Mar 2024 | 10.34 | 10.52 | 9.99 | 10.22 | 10.22 | 1,889,097 |
15 Mar 2024 | 10.02 | 10.57 | 9.86 | 10.41 | 10.41 | 205,459 |
14 Mar 2024 | 10.23 | 10.40 | 10.10 | 10.10 | 10.10 | 906,003 |
13 Mar 2024 | 10.58 | 10.86 | 10.28 | 10.28 | 10.28 | 2,838,724 |
12 Mar 2024 | 10.20 | 10.52 | 10.10 | 10.52 | 10.52 | 559,413 |
11 Mar 2024 | 10.48 | 10.60 | 10.15 | 10.21 | 10.21 | 983,586 |
08 Mar 2024 | 10.51 | 10.74 | 10.32 | 10.56 | 10.56 | 712,767 |
07 Mar 2024 | 10.13 | 10.52 | 9.97 | 10.45 | 10.45 | 890,236 |
06 Mar 2024 | 10.71 | 10.93 | 10.07 | 10.53 | 10.53 | 3,009,289 |
05 Mar 2024 | 10.71 | 11.02 | 10.60 | 10.81 | 10.81 | 777,146 |
04 Mar 2024 | 10.93 | 10.98 | 10.70 | 10.75 | 10.75 | 967,340 |
01 Mar 2024 | 10.70 | 11.07 | 10.56 | 10.98 | 10.98 | 603,215 |
29 Feb 2024 | 10.97 | 11.35 | 10.45 | 10.63 | 10.63 | 2,219,941 |
28 Feb 2024 | 11.40 | 11.76 | 10.00 | 10.96 | 10.96 | 2,338,176 |
27 Feb 2024 | 11.83 | 12.35 | 11.69 | 12.05 | 12.05 | 747,591 |
26 Feb 2024 | 11.62 | 11.90 | 11.34 | 11.75 | 11.75 | 269,680 |
23 Feb 2024 | 11.51 | 11.69 | 11.40 | 11.60 | 11.60 | 698,572 |
22 Feb 2024 | 11.71 | 11.85 | 11.49 | 11.57 | 11.57 | 1,535,791 |
21 Feb 2024 | 11.60 | 11.61 | 11.37 | 11.52 | 11.52 | 486,798 |
20 Feb 2024 | 11.77 | 11.89 | 11.46 | 11.68 | 11.68 | 928,856 |
19 Feb 2024 | 12.00 | 12.10 | 11.77 | 11.84 | 11.84 | 550,855 |
16 Feb 2024 | 12.10 | 12.48 | 12.00 | 12.10 | 12.10 | 243,834 |
15 Feb 2024 | 12.10 | 12.30 | 11.98 | 12.02 | 12.02 | 654,434 |
14 Feb 2024 | 11.71 | 12.09 | 11.71 | 11.95 | 11.95 | 864,135 |
13 Feb 2024 | 12.19 | 12.32 | 11.74 | 12.03 | 12.03 | 481,403 |
12 Feb 2024 | 12.14 | 12.49 | 11.89 | 12.15 | 12.15 | 439,449 |
09 Feb 2024 | 11.70 | 12.09 | 11.63 | 11.90 | 11.90 | 517,657 |
08 Feb 2024 | 11.96 | 12.12 | 11.63 | 11.93 | 11.93 | 757,857 |
07 Feb 2024 | 12.03 | 12.09 | 11.69 | 11.96 | 11.96 | 714,218 |
06 Feb 2024 | 12.10 | 12.33 | 11.90 | 11.99 | 11.99 | 418,635 |
05 Feb 2024 | 12.23 | 12.44 | 12.14 | 12.20 | 12.20 | 687,200 |
02 Feb 2024 | 12.22 | 12.69 | 12.15 | 12.31 | 12.31 | 154,009 |
01 Feb 2024 | 12.60 | 12.69 | 12.16 | 12.22 | 12.22 | 75,655 |
31 Jan 2024 | 12.68 | 12.82 | 12.60 | 12.64 | 12.64 | 872,728 |
30 Jan 2024 | 12.96 | 13.08 | 12.57 | 12.78 | 12.78 | 838,402 |
29 Jan 2024 | 13.06 | 13.02 | 12.53 | 12.95 | 12.95 | 443,909 |
26 Jan 2024 | 13.67 | 13.77 | 13.06 | 13.37 | 13.37 | 558,248 |
25 Jan 2024 | 14.04 | 14.13 | 13.78 | 13.86 | 13.86 | 337,262 |
24 Jan 2024 | 13.68 | 14.16 | 13.76 | 14.04 | 14.04 | 273,036 |
23 Jan 2024 | 13.31 | 13.56 | 13.12 | 13.49 | 13.49 | 2,373,810 |
22 Jan 2024 | 13.55 | 13.90 | 13.20 | 13.43 | 13.43 | 472,493 |
19 Jan 2024 | 13.17 | 13.38 | 12.90 | 13.12 | 13.12 | 502,867 |
18 Jan 2024 | 13.01 | 13.39 | 13.02 | 13.28 | 13.28 | 220,543 |
17 Jan 2024 | 13.07 | 13.64 | 12.93 | 13.05 | 13.05 | 659,290 |
16 Jan 2024 | 13.06 | 13.74 | 13.09 | 13.20 | 13.20 | 1,089,105 |
15 Jan 2024 | 13.50 | 13.56 | 12.97 | 13.23 | 13.23 | 1,199,386 |
12 Jan 2024 | 14.18 | 14.32 | 13.51 | 13.70 | 13.70 | 462,535 |
11 Jan 2024 | 14.32 | 14.55 | 14.11 | 14.17 | 14.17 | 679,473 |
10 Jan 2024 | 14.52 | 14.91 | 14.15 | 14.40 | 14.40 | 222,262 |
09 Jan 2024 | 14.66 | 14.94 | 14.34 | 14.68 | 14.68 | 1,352,287 |
08 Jan 2024 | 14.34 | 14.58 | 14.22 | 14.39 | 14.39 | 844,409 |
05 Jan 2024 | 14.30 | 14.46 | 14.00 | 14.10 | 14.10 | 212,003 |
04 Jan 2024 | 14.40 | 14.60 | 14.19 | 14.37 | 14.37 | 1,412,168 |
03 Jan 2024 | 15.50 | 15.64 | 14.47 | 14.83 | 14.83 | 497,399 |
02 Jan 2024 | 15.80 | 15.97 | 15.44 | 15.61 | 15.61 | 309,556 |
29 Dec 2023 | 15.74 | 15.85 | 15.59 | 15.70 | 15.70 | 204,959 |
28 Dec 2023 | 16.03 | 16.07 | 15.62 | 16.00 | 16.00 | 137,972 |
27 Dec 2023 | 15.38 | 16.00 | 15.16 | 15.94 | 15.94 | 73,601 |
22 Dec 2023 | 15.60 | 15.81 | 15.36 | 15.52 | 15.52 | 364,048 |
21 Dec 2023 | 15.70 | 15.94 | 15.47 | 15.72 | 15.72 | 219,387 |
20 Dec 2023 | 16.55 | 16.70 | 15.69 | 15.84 | 15.84 | 984,104 |
19 Dec 2023 | 15.41 | 16.52 | 15.32 | 16.47 | 16.47 | 1,100,448 |
18 Dec 2023 | 15.40 | 15.60 | 15.06 | 15.48 | 15.48 | 2,734,449 |
15 Dec 2023 | 15.41 | 15.81 | 15.39 | 15.47 | 15.47 | 1,008,028 |
14 Dec 2023 | 15.48 | 15.85 | 15.08 | 15.53 | 15.53 | 794,243 |
13 Dec 2023 | 15.45 | 15.65 | 15.00 | 15.06 | 15.06 | 602,868 |
12 Dec 2023 | 15.60 | 16.02 | 15.48 | 15.68 | 15.68 | 419,180 |
11 Dec 2023 | 15.45 | 15.90 | 15.27 | 15.68 | 15.68 | 2,043,622 |
08 Dec 2023 | 15.30 | 15.97 | 15.40 | 15.59 | 15.59 | 714,656 |
07 Dec 2023 | 15.44 | 15.98 | 15.12 | 15.75 | 15.75 | 787,811 |
06 Dec 2023 | 15.20 | 15.97 | 15.02 | 15.89 | 15.89 | 630,661 |
05 Dec 2023 | 15.00 | 15.12 | 14.70 | 15.12 | 15.12 | 483,732 |
04 Dec 2023 | 15.38 | 15.70 | 14.98 | 15.10 | 15.10 | 3,507,573 |
01 Dec 2023 | 14.38 | 15.88 | 14.20 | 14.95 | 14.95 | 2,159,882 |
30 Nov 2023 | 14.00 | 14.24 | 13.74 | 14.24 | 14.24 | 1,827,843 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |