Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 12.04 | 12.20 | 11.87 | 12.00 | 12.00 | 272,237 |
23 Apr 2024 | 11.65 | 12.38 | 11.64 | 11.97 | 11.97 | 626,700 |
22 Apr 2024 | 11.93 | 12.05 | 11.49 | 11.83 | 11.83 | 483,400 |
19 Apr 2024 | 11.23 | 11.95 | 11.13 | 11.60 | 11.60 | 558,200 |
18 Apr 2024 | 11.53 | 11.72 | 11.32 | 11.47 | 11.47 | 549,900 |
17 Apr 2024 | 11.94 | 12.28 | 11.58 | 11.61 | 11.61 | 723,600 |
16 Apr 2024 | 11.80 | 12.11 | 11.61 | 11.79 | 11.79 | 630,400 |
15 Apr 2024 | 12.80 | 12.92 | 11.96 | 12.01 | 12.01 | 844,800 |
12 Apr 2024 | 13.25 | 13.50 | 12.75 | 13.01 | 13.01 | 1,257,100 |
11 Apr 2024 | 13.54 | 13.80 | 13.07 | 13.55 | 13.55 | 733,700 |
10 Apr 2024 | 13.33 | 13.57 | 12.71 | 13.53 | 13.53 | 1,063,200 |
09 Apr 2024 | 14.41 | 14.41 | 12.94 | 13.36 | 13.36 | 4,391,200 |
08 Apr 2024 | 15.00 | 16.29 | 15.00 | 16.05 | 16.05 | 1,479,000 |
05 Apr 2024 | 14.46 | 14.83 | 14.18 | 14.65 | 14.65 | 483,200 |
04 Apr 2024 | 14.59 | 15.29 | 14.30 | 14.58 | 14.58 | 859,100 |
03 Apr 2024 | 13.52 | 14.42 | 13.47 | 14.39 | 14.39 | 587,100 |
02 Apr 2024 | 13.50 | 13.71 | 13.15 | 13.56 | 13.56 | 737,700 |
01 Apr 2024 | 14.50 | 14.86 | 13.89 | 14.09 | 14.09 | 679,500 |
28 Mar 2024 | 12.79 | 14.71 | 12.79 | 14.47 | 14.47 | 1,778,500 |
27 Mar 2024 | 13.43 | 13.46 | 12.52 | 12.72 | 12.72 | 1,325,500 |
26 Mar 2024 | 15.00 | 15.02 | 13.08 | 13.46 | 13.46 | 1,725,200 |
25 Mar 2024 | 13.58 | 14.39 | 13.28 | 14.38 | 14.38 | 943,600 |
22 Mar 2024 | 13.17 | 13.65 | 13.02 | 13.50 | 13.50 | 542,100 |
21 Mar 2024 | 13.80 | 13.99 | 13.43 | 13.46 | 13.46 | 789,700 |
20 Mar 2024 | 12.73 | 13.58 | 12.27 | 13.55 | 13.55 | 784,500 |
19 Mar 2024 | 12.43 | 12.65 | 12.05 | 12.53 | 12.53 | 596,800 |
18 Mar 2024 | 13.26 | 13.35 | 12.49 | 12.80 | 12.80 | 673,500 |
15 Mar 2024 | 12.63 | 13.74 | 12.48 | 13.34 | 13.34 | 1,425,000 |
14 Mar 2024 | 13.76 | 13.76 | 12.65 | 13.11 | 13.11 | 727,500 |
13 Mar 2024 | 12.99 | 14.40 | 12.90 | 13.76 | 13.76 | 881,000 |
12 Mar 2024 | 12.84 | 13.34 | 12.80 | 13.13 | 13.13 | 823,500 |
11 Mar 2024 | 13.60 | 13.88 | 12.72 | 13.21 | 13.21 | 1,197,900 |
08 Mar 2024 | 13.19 | 13.81 | 13.10 | 13.29 | 13.29 | 828,800 |
07 Mar 2024 | 13.71 | 13.72 | 13.01 | 13.31 | 13.31 | 833,900 |
06 Mar 2024 | 14.00 | 14.28 | 13.68 | 13.79 | 13.79 | 844,400 |
05 Mar 2024 | 14.40 | 14.55 | 13.59 | 13.65 | 13.65 | 1,077,600 |
04 Mar 2024 | 14.46 | 14.99 | 14.25 | 14.47 | 14.47 | 1,516,900 |
01 Mar 2024 | 13.99 | 14.31 | 13.67 | 13.97 | 13.97 | 924,900 |
29 Feb 2024 | 14.90 | 15.25 | 13.61 | 14.27 | 14.27 | 1,955,200 |
28 Feb 2024 | 14.56 | 14.94 | 14.06 | 14.79 | 14.79 | 2,260,000 |
27 Feb 2024 | 14.40 | 14.89 | 13.96 | 14.16 | 14.16 | 1,445,700 |
26 Feb 2024 | 12.60 | 14.06 | 12.47 | 13.98 | 13.98 | 1,606,500 |
23 Feb 2024 | 12.50 | 12.73 | 12.05 | 12.66 | 12.66 | 513,600 |
22 Feb 2024 | 12.80 | 13.35 | 12.05 | 12.65 | 12.65 | 1,003,200 |
21 Feb 2024 | 12.60 | 12.90 | 12.45 | 12.81 | 12.81 | 419,200 |
20 Feb 2024 | 13.25 | 13.50 | 12.63 | 12.92 | 12.92 | 646,100 |
16 Feb 2024 | 13.44 | 13.60 | 12.85 | 13.24 | 13.24 | 846,500 |
15 Feb 2024 | 13.20 | 13.34 | 12.60 | 13.11 | 13.11 | 1,141,300 |
14 Feb 2024 | 12.63 | 13.20 | 12.47 | 13.14 | 13.14 | 1,463,400 |
13 Feb 2024 | 11.64 | 12.10 | 11.38 | 11.99 | 11.99 | 1,009,900 |
12 Feb 2024 | 11.82 | 12.65 | 11.61 | 12.20 | 12.20 | 1,456,000 |
09 Feb 2024 | 11.67 | 11.92 | 11.34 | 11.81 | 11.81 | 1,320,300 |
08 Feb 2024 | 10.00 | 11.29 | 9.94 | 11.19 | 11.19 | 1,192,100 |
07 Feb 2024 | 9.49 | 9.88 | 9.22 | 9.86 | 9.86 | 471,000 |
06 Feb 2024 | 9.23 | 9.66 | 9.23 | 9.62 | 9.62 | 418,100 |
05 Feb 2024 | 9.50 | 9.57 | 9.14 | 9.22 | 9.22 | 510,100 |
02 Feb 2024 | 9.95 | 9.97 | 9.53 | 9.57 | 9.57 | 468,800 |
01 Feb 2024 | 9.57 | 10.09 | 9.25 | 10.04 | 10.04 | 576,000 |
31 Jan 2024 | 9.78 | 10.35 | 9.54 | 9.62 | 9.62 | 1,113,100 |
30 Jan 2024 | 10.16 | 10.36 | 9.74 | 10.08 | 10.08 | 712,800 |
29 Jan 2024 | 9.77 | 10.32 | 9.60 | 10.16 | 10.16 | 1,276,100 |
26 Jan 2024 | 8.60 | 9.74 | 8.43 | 9.72 | 9.72 | 1,445,600 |
25 Jan 2024 | 7.87 | 8.38 | 7.81 | 8.33 | 8.33 | 712,400 |
24 Jan 2024 | 8.17 | 8.28 | 7.74 | 7.80 | 7.80 | 471,100 |
23 Jan 2024 | 7.70 | 8.00 | 7.61 | 7.84 | 7.84 | 693,800 |
22 Jan 2024 | 8.32 | 8.50 | 7.92 | 7.98 | 7.98 | 908,700 |
19 Jan 2024 | 8.53 | 8.79 | 8.35 | 8.58 | 8.58 | 726,800 |
18 Jan 2024 | 9.21 | 9.42 | 8.55 | 8.57 | 8.57 | 710,700 |
17 Jan 2024 | 9.25 | 9.48 | 9.10 | 9.22 | 9.22 | 735,800 |
16 Jan 2024 | 9.63 | 9.74 | 9.20 | 9.32 | 9.32 | 1,050,900 |
15 Jan 2024 | 9.76 | 10.07 | 9.76 | 9.95 | 9.95 | 218,800 |
12 Jan 2024 | 10.39 | 10.45 | 9.63 | 10.01 | 10.01 | 1,354,000 |
11 Jan 2024 | 11.80 | 12.40 | 9.94 | 10.59 | 10.59 | 2,277,400 |
10 Jan 2024 | 10.05 | 11.08 | 9.80 | 10.96 | 10.96 | 1,069,300 |
09 Jan 2024 | 10.36 | 10.69 | 10.12 | 10.26 | 10.26 | 812,100 |
08 Jan 2024 | 9.92 | 10.55 | 9.70 | 10.53 | 10.53 | 903,400 |
05 Jan 2024 | 9.60 | 9.96 | 9.39 | 9.76 | 9.76 | 699,300 |
04 Jan 2024 | 9.69 | 10.21 | 9.64 | 9.73 | 9.73 | 966,600 |
03 Jan 2024 | 9.89 | 10.30 | 9.50 | 9.55 | 9.55 | 1,254,700 |
02 Jan 2024 | 11.39 | 11.76 | 10.31 | 10.36 | 10.36 | 952,100 |
29 Dec 2023 | 11.06 | 11.39 | 10.26 | 10.33 | 10.33 | 1,179,300 |
28 Dec 2023 | 11.94 | 11.94 | 10.86 | 10.86 | 10.86 | 1,458,100 |
27 Dec 2023 | 11.45 | 12.30 | 11.12 | 12.16 | 12.16 | 1,872,300 |
22 Dec 2023 | 10.65 | 11.50 | 10.58 | 11.30 | 11.30 | 1,409,600 |
21 Dec 2023 | 10.27 | 10.77 | 10.10 | 10.75 | 10.75 | 868,700 |
20 Dec 2023 | 10.00 | 10.47 | 9.48 | 10.00 | 10.00 | 1,224,900 |
19 Dec 2023 | 9.80 | 10.09 | 9.35 | 9.70 | 9.70 | 815,300 |
18 Dec 2023 | 9.00 | 9.45 | 8.88 | 9.30 | 9.30 | 688,000 |
15 Dec 2023 | 9.35 | 9.51 | 8.89 | 8.99 | 8.99 | 1,757,400 |
14 Dec 2023 | 9.52 | 9.77 | 9.37 | 9.50 | 9.50 | 737,700 |
13 Dec 2023 | 9.03 | 9.53 | 8.98 | 9.50 | 9.50 | 598,500 |
12 Dec 2023 | 9.05 | 9.38 | 8.99 | 9.11 | 9.11 | 512,100 |
11 Dec 2023 | 9.29 | 9.36 | 8.76 | 8.93 | 8.93 | 721,000 |
08 Dec 2023 | 9.40 | 9.80 | 9.40 | 9.74 | 9.74 | 543,900 |
07 Dec 2023 | 9.35 | 9.57 | 9.25 | 9.40 | 9.40 | 557,000 |
06 Dec 2023 | 10.10 | 10.29 | 9.33 | 9.49 | 9.49 | 1,005,000 |
05 Dec 2023 | 10.15 | 10.68 | 10.01 | 10.15 | 10.15 | 2,018,300 |
04 Dec 2023 | 9.75 | 10.27 | 9.40 | 10.15 | 10.15 | 1,835,000 |
01 Dec 2023 | 8.28 | 9.11 | 8.18 | 9.07 | 9.07 | 1,209,800 |
30 Nov 2023 | 8.47 | 8.51 | 8.26 | 8.28 | 8.28 | 532,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |