Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 10.53 | 10.57 | 10.53 | 10.53 | 10.53 | 13,000 |
30 Apr 2024 | 10.41 | 10.53 | 10.40 | 10.53 | 10.53 | 4,100 |
29 Apr 2024 | 10.50 | 10.68 | 10.50 | 10.59 | 10.59 | 3,500 |
26 Apr 2024 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | 1,300 |
25 Apr 2024 | 10.31 | 10.53 | 10.31 | 10.41 | 10.41 | 3,400 |
24 Apr 2024 | 10.56 | 10.63 | 10.50 | 10.62 | 10.62 | 4,400 |
23 Apr 2024 | 10.49 | 10.54 | 10.47 | 10.50 | 10.50 | 19,200 |
22 Apr 2024 | 10.29 | 10.40 | 10.29 | 10.35 | 10.35 | 5,300 |
19 Apr 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 700 |
18 Apr 2024 | 10.31 | 10.32 | 10.29 | 10.29 | 10.29 | 1,400 |
17 Apr 2024 | 10.48 | 10.60 | 10.48 | 10.48 | 10.48 | 600 |
16 Apr 2024 | 10.25 | 10.65 | 10.23 | 10.65 | 10.65 | 9,700 |
15 Apr 2024 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 11,600 |
12 Apr 2024 | 10.37 | 10.60 | 10.23 | 10.23 | 10.23 | 2,700 |
11 Apr 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 600 |
10 Apr 2024 | 10.19 | 10.26 | 10.19 | 10.25 | 10.25 | 21,500 |
09 Apr 2024 | 10.20 | 10.25 | 10.20 | 10.22 | 10.22 | 4,200 |
08 Apr 2024 | 10.28 | 10.34 | 10.24 | 10.24 | 10.24 | 2,900 |
05 Apr 2024 | 10.66 | 10.66 | 10.22 | 10.22 | 10.22 | 12,400 |
04 Apr 2024 | 10.48 | 10.68 | 10.36 | 10.36 | 10.36 | 5,300 |
03 Apr 2024 | 10.46 | 10.53 | 10.33 | 10.33 | 10.33 | 7,900 |
02 Apr 2024 | 10.31 | 10.57 | 10.20 | 10.50 | 10.50 | 10,500 |
01 Apr 2024 | 10.27 | 10.47 | 10.27 | 10.39 | 10.39 | 19,800 |
28 Mar 2024 | 10.47 | 10.49 | 10.27 | 10.33 | 10.33 | 3,900 |
27 Mar 2024 | 10.43 | 10.61 | 10.21 | 10.21 | 10.21 | 33,100 |
26 Mar 2024 | 10.50 | 10.50 | 10.26 | 10.30 | 10.30 | 5,800 |
25 Mar 2024 | 10.64 | 10.64 | 10.16 | 10.51 | 10.51 | 43,900 |
22 Mar 2024 | 10.51 | 10.71 | 10.29 | 10.71 | 10.71 | 6,600 |
21 Mar 2024 | 10.45 | 11.06 | 10.45 | 10.59 | 10.59 | 23,000 |
20 Mar 2024 | 10.61 | 10.77 | 10.14 | 10.25 | 10.25 | 24,100 |
19 Mar 2024 | 10.54 | 10.70 | 10.39 | 10.40 | 10.40 | 11,400 |
18 Mar 2024 | 11.07 | 11.08 | 10.52 | 10.54 | 10.54 | 18,600 |
15 Mar 2024 | 11.12 | 11.18 | 10.85 | 10.90 | 10.90 | 23,000 |
14 Mar 2024 | 11.95 | 11.95 | 11.13 | 11.22 | 11.22 | 15,100 |
13 Mar 2024 | 12.01 | 12.13 | 11.61 | 11.62 | 11.62 | 18,700 |
12 Mar 2024 | 12.16 | 12.37 | 11.83 | 11.83 | 11.83 | 10,300 |
11 Mar 2024 | 12.14 | 12.25 | 12.11 | 12.25 | 12.25 | 3,200 |
08 Mar 2024 | 13.03 | 13.03 | 12.11 | 12.25 | 12.25 | 26,300 |
07 Mar 2024 | 12.80 | 12.86 | 12.17 | 12.63 | 12.63 | 25,400 |
06 Mar 2024 | 12.20 | 13.09 | 12.11 | 12.61 | 12.61 | 20,800 |
05 Mar 2024 | 12.11 | 12.25 | 12.02 | 12.25 | 12.25 | 2,500 |
04 Mar 2024 | 11.91 | 12.13 | 11.82 | 12.11 | 12.11 | 10,500 |
01 Mar 2024 | 12.36 | 12.37 | 11.75 | 11.96 | 11.96 | 21,700 |
29 Feb 2024 | 12.35 | 12.50 | 12.34 | 12.46 | 12.46 | 8,700 |
28 Feb 2024 | 12.70 | 12.79 | 12.31 | 12.35 | 12.35 | 11,900 |
27 Feb 2024 | 12.65 | 12.86 | 12.60 | 12.75 | 12.75 | 12,900 |
26 Feb 2024 | 13.46 | 13.46 | 12.63 | 12.71 | 12.71 | 12,300 |
23 Feb 2024 | 12.65 | 12.75 | 12.65 | 12.75 | 12.75 | 8,700 |
22 Feb 2024 | 12.73 | 12.78 | 12.67 | 12.67 | 12.67 | 12,400 |
21 Feb 2024 | 12.69 | 13.65 | 12.68 | 12.77 | 12.77 | 11,800 |
20 Feb 2024 | 12.65 | 13.13 | 12.65 | 12.80 | 12.80 | 23,700 |
16 Feb 2024 | 12.51 | 12.65 | 12.51 | 12.51 | 12.51 | 9,500 |
15 Feb 2024 | 13.00 | 13.00 | 12.52 | 12.61 | 12.61 | 5,900 |
14 Feb 2024 | 12.63 | 12.67 | 12.50 | 12.50 | 12.50 | 5,300 |
13 Feb 2024 | 12.58 | 13.33 | 12.41 | 12.55 | 12.55 | 9,300 |
12 Feb 2024 | 12.90 | 13.02 | 12.66 | 12.66 | 12.66 | 52,200 |
09 Feb 2024 | 12.92 | 12.95 | 12.88 | 12.92 | 12.92 | 11,700 |
08 Feb 2024 | 13.10 | 13.10 | 12.91 | 12.95 | 12.95 | 11,300 |
07 Feb 2024 | 13.32 | 13.32 | 13.03 | 13.14 | 13.14 | 18,400 |
06 Feb 2024 | 13.58 | 13.58 | 13.31 | 13.40 | 13.40 | 20,500 |
05 Feb 2024 | 13.66 | 13.66 | 13.40 | 13.48 | 13.48 | 13,300 |
02 Feb 2024 | 13.86 | 13.90 | 13.52 | 13.59 | 13.59 | 29,500 |
01 Feb 2024 | 13.99 | 13.99 | 13.86 | 13.96 | 13.96 | 19,900 |
31 Jan 2024 | 14.19 | 14.19 | 13.92 | 13.99 | 13.99 | 14,600 |
30 Jan 2024 | 14.35 | 14.39 | 14.20 | 14.24 | 14.24 | 19,100 |
29 Jan 2024 | 14.25 | 14.42 | 14.17 | 14.38 | 14.38 | 25,400 |
26 Jan 2024 | 14.14 | 14.25 | 14.09 | 14.25 | 14.25 | 25,200 |
25 Jan 2024 | 14.25 | 14.25 | 14.08 | 14.17 | 14.17 | 27,100 |
24 Jan 2024 | 14.20 | 14.22 | 14.10 | 14.22 | 14.22 | 23,500 |
23 Jan 2024 | 14.09 | 14.20 | 14.05 | 14.20 | 14.20 | 37,600 |
22 Jan 2024 | 13.95 | 14.10 | 13.95 | 14.05 | 14.05 | 23,100 |
19 Jan 2024 | 14.00 | 14.02 | 13.92 | 14.00 | 14.00 | 14,700 |
18 Jan 2024 | 13.94 | 14.05 | 13.93 | 14.00 | 14.00 | 17,500 |
17 Jan 2024 | 13.92 | 14.09 | 13.76 | 13.99 | 13.99 | 125,000 |
16 Jan 2024 | 14.00 | 14.10 | 13.99 | 14.01 | 14.01 | 13,400 |
12 Jan 2024 | 14.00 | 14.17 | 14.00 | 14.07 | 14.07 | 25,600 |
11 Jan 2024 | 13.94 | 14.17 | 13.93 | 14.05 | 14.05 | 15,700 |
10 Jan 2024 | 13.99 | 14.05 | 13.94 | 14.05 | 14.05 | 28,800 |
09 Jan 2024 | 14.00 | 14.00 | 13.81 | 13.92 | 13.92 | 15,600 |
08 Jan 2024 | 13.99 | 14.00 | 13.80 | 14.00 | 14.00 | 16,700 |
05 Jan 2024 | 14.00 | 14.00 | 13.86 | 13.95 | 13.95 | 33,600 |
04 Jan 2024 | 14.11 | 14.29 | 13.87 | 13.99 | 13.99 | 23,600 |
03 Jan 2024 | 14.25 | 14.31 | 13.85 | 14.01 | 14.01 | 26,400 |
02 Jan 2024 | 14.04 | 14.27 | 14.01 | 14.27 | 14.27 | 11,400 |
29 Dec 2023 | 14.06 | 14.32 | 14.06 | 14.18 | 14.18 | 23,300 |
28 Dec 2023 | 14.26 | 14.33 | 14.17 | 14.20 | 14.20 | 33,200 |
27 Dec 2023 | 14.40 | 14.40 | 14.17 | 14.20 | 14.20 | 32,500 |
26 Dec 2023 | 14.45 | 14.63 | 14.39 | 14.39 | 14.39 | 14,000 |
22 Dec 2023 | 14.52 | 14.60 | 14.44 | 14.45 | 14.45 | 10,500 |
21 Dec 2023 | 14.62 | 14.69 | 14.47 | 14.49 | 14.49 | 15,200 |
20 Dec 2023 | 14.69 | 14.80 | 14.49 | 14.64 | 14.64 | 20,200 |
19 Dec 2023 | 14.61 | 14.78 | 14.61 | 14.70 | 14.70 | 35,100 |
18 Dec 2023 | 14.40 | 15.00 | 14.40 | 14.48 | 14.48 | 11,300 |
15 Dec 2023 | 13.74 | 14.53 | 13.74 | 14.29 | 14.29 | 33,900 |
14 Dec 2023 | 13.40 | 13.74 | 13.39 | 13.67 | 13.67 | 19,800 |
13 Dec 2023 | 13.10 | 13.40 | 12.97 | 13.31 | 13.31 | 29,600 |
12 Dec 2023 | 13.24 | 13.24 | 12.98 | 13.16 | 13.16 | 17,400 |
11 Dec 2023 | 13.22 | 13.25 | 13.11 | 13.18 | 13.18 | 17,500 |
08 Dec 2023 | 13.22 | 13.22 | 13.10 | 13.19 | 13.19 | 8,800 |
07 Dec 2023 | 13.06 | 13.21 | 13.06 | 13.12 | 13.12 | 10,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |