Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 10.00 | 10.17 | 9.88 | 10.01 | 10.01 | 8,300 |
24 Apr 2024 | 10.20 | 10.43 | 9.84 | 10.05 | 10.05 | 18,700 |
23 Apr 2024 | 9.71 | 10.35 | 9.71 | 10.14 | 10.14 | 18,600 |
22 Apr 2024 | 10.45 | 10.46 | 9.70 | 9.74 | 9.74 | 7,000 |
19 Apr 2024 | 10.25 | 10.50 | 10.09 | 10.50 | 10.50 | 11,800 |
18 Apr 2024 | 9.89 | 10.49 | 9.68 | 10.41 | 10.41 | 17,200 |
17 Apr 2024 | 10.01 | 10.19 | 9.69 | 9.91 | 9.91 | 18,400 |
16 Apr 2024 | 10.05 | 10.25 | 10.01 | 10.02 | 10.02 | 18,900 |
15 Apr 2024 | 9.60 | 10.39 | 9.60 | 10.15 | 10.15 | 16,400 |
12 Apr 2024 | 10.18 | 10.30 | 9.53 | 9.53 | 9.53 | 11,900 |
11 Apr 2024 | 9.65 | 10.20 | 9.41 | 10.18 | 10.18 | 15,500 |
10 Apr 2024 | 9.96 | 10.30 | 9.30 | 9.60 | 9.60 | 18,500 |
09 Apr 2024 | 10.65 | 10.75 | 10.00 | 10.14 | 10.14 | 9,400 |
08 Apr 2024 | 10.65 | 10.81 | 10.22 | 10.52 | 10.52 | 13,000 |
05 Apr 2024 | 10.60 | 10.70 | 10.30 | 10.52 | 10.52 | 14,100 |
04 Apr 2024 | 10.50 | 10.62 | 10.01 | 10.60 | 10.60 | 11,200 |
03 Apr 2024 | 10.23 | 10.69 | 10.02 | 10.28 | 10.28 | 21,600 |
02 Apr 2024 | 11.00 | 11.00 | 10.00 | 10.47 | 10.47 | 28,900 |
01 Apr 2024 | 10.51 | 10.96 | 10.16 | 10.65 | 10.65 | 31,200 |
28 Mar 2024 | 11.00 | 11.00 | 10.35 | 10.51 | 10.51 | 25,500 |
27 Mar 2024 | 10.99 | 11.04 | 10.53 | 11.00 | 11.00 | 16,000 |
26 Mar 2024 | 10.60 | 10.98 | 10.19 | 10.91 | 10.91 | 9,000 |
25 Mar 2024 | 10.26 | 10.69 | 10.12 | 10.67 | 10.67 | 30,300 |
22 Mar 2024 | 10.17 | 10.23 | 9.97 | 10.11 | 10.11 | 5,800 |
21 Mar 2024 | 9.81 | 10.37 | 9.75 | 10.34 | 10.34 | 28,400 |
20 Mar 2024 | 9.63 | 10.39 | 9.60 | 10.16 | 10.16 | 40,200 |
19 Mar 2024 | 10.00 | 10.08 | 9.61 | 9.71 | 9.71 | 20,500 |
18 Mar 2024 | 11.52 | 11.69 | 9.08 | 10.01 | 10.01 | 117,700 |
15 Mar 2024 | 11.34 | 11.74 | 11.34 | 11.36 | 11.36 | 20,900 |
14 Mar 2024 | 10.10 | 11.54 | 9.70 | 11.34 | 11.34 | 66,000 |
13 Mar 2024 | 13.27 | 13.45 | 12.70 | 13.06 | 13.06 | 22,300 |
12 Mar 2024 | 13.12 | 13.37 | 13.09 | 13.16 | 13.16 | 4,700 |
11 Mar 2024 | 12.97 | 13.48 | 12.97 | 13.25 | 13.25 | 4,600 |
08 Mar 2024 | 12.76 | 13.40 | 12.76 | 13.01 | 13.01 | 7,700 |
07 Mar 2024 | 12.65 | 12.88 | 12.55 | 12.75 | 12.75 | 4,200 |
06 Mar 2024 | 12.24 | 12.79 | 12.24 | 12.70 | 12.70 | 3,300 |
05 Mar 2024 | 12.39 | 13.00 | 12.11 | 12.11 | 12.11 | 5,100 |
04 Mar 2024 | 12.67 | 13.18 | 12.51 | 12.51 | 12.51 | 4,900 |
01 Mar 2024 | 13.31 | 13.53 | 12.85 | 12.85 | 12.85 | 7,700 |
29 Feb 2024 | 13.20 | 13.49 | 13.16 | 13.46 | 13.46 | 9,700 |
28 Feb 2024 | 12.90 | 13.20 | 12.62 | 13.11 | 13.11 | 9,600 |
27 Feb 2024 | 13.21 | 13.21 | 12.76 | 12.76 | 12.76 | 4,500 |
26 Feb 2024 | 12.90 | 13.09 | 12.83 | 13.02 | 13.02 | 2,400 |
23 Feb 2024 | 12.97 | 13.18 | 12.76 | 12.77 | 12.77 | 3,700 |
22 Feb 2024 | 12.85 | 13.27 | 12.81 | 12.99 | 12.99 | 5,400 |
21 Feb 2024 | 12.93 | 13.05 | 12.71 | 12.80 | 12.80 | 5,000 |
20 Feb 2024 | 13.41 | 13.67 | 12.97 | 13.19 | 13.19 | 6,500 |
16 Feb 2024 | 13.97 | 14.08 | 12.97 | 13.70 | 13.70 | 7,700 |
15 Feb 2024 | 13.28 | 14.19 | 13.28 | 14.07 | 14.07 | 17,600 |
14 Feb 2024 | 12.27 | 13.36 | 12.27 | 13.29 | 13.29 | 10,000 |
13 Feb 2024 | 13.09 | 13.41 | 12.52 | 12.52 | 12.52 | 9,400 |
12 Feb 2024 | 12.78 | 13.67 | 12.78 | 13.52 | 13.52 | 8,900 |
09 Feb 2024 | 12.17 | 12.99 | 12.17 | 12.99 | 12.99 | 15,300 |
08 Feb 2024 | 12.11 | 12.51 | 12.11 | 12.36 | 12.36 | 6,300 |
07 Feb 2024 | 12.47 | 12.47 | 12.00 | 12.18 | 12.18 | 7,100 |
06 Feb 2024 | 12.23 | 12.65 | 12.02 | 12.36 | 12.36 | 12,700 |
05 Feb 2024 | 12.02 | 12.24 | 11.75 | 11.75 | 11.75 | 5,600 |
02 Feb 2024 | 12.00 | 12.49 | 12.00 | 12.07 | 12.07 | 7,000 |
01 Feb 2024 | 11.75 | 12.46 | 11.50 | 12.33 | 12.33 | 8,300 |
31 Jan 2024 | 12.03 | 12.31 | 11.81 | 11.81 | 11.81 | 4,100 |
30 Jan 2024 | 12.60 | 12.72 | 12.15 | 12.15 | 12.15 | 4,900 |
29 Jan 2024 | 12.17 | 12.95 | 12.17 | 12.78 | 12.78 | 9,800 |
26 Jan 2024 | 12.10 | 12.39 | 11.84 | 12.09 | 12.09 | 21,200 |
25 Jan 2024 | 12.63 | 12.79 | 12.01 | 12.12 | 12.12 | 7,000 |
24 Jan 2024 | 12.73 | 12.80 | 12.31 | 12.60 | 12.60 | 6,000 |
23 Jan 2024 | 12.76 | 12.94 | 11.83 | 12.61 | 12.61 | 41,700 |
22 Jan 2024 | 12.11 | 13.00 | 11.85 | 12.96 | 12.96 | 12,100 |
19 Jan 2024 | 11.99 | 12.55 | 11.70 | 12.40 | 12.40 | 6,600 |
18 Jan 2024 | 12.31 | 12.31 | 11.25 | 11.89 | 11.89 | 51,900 |
17 Jan 2024 | 12.50 | 12.61 | 12.07 | 12.40 | 12.40 | 9,000 |
16 Jan 2024 | 12.98 | 12.98 | 12.35 | 12.56 | 12.56 | 5,000 |
12 Jan 2024 | 12.37 | 13.21 | 12.37 | 12.99 | 12.99 | 9,500 |
11 Jan 2024 | 12.60 | 12.78 | 12.24 | 12.32 | 12.32 | 6,300 |
10 Jan 2024 | 13.14 | 13.18 | 12.25 | 12.57 | 12.57 | 22,100 |
09 Jan 2024 | 13.22 | 13.27 | 13.20 | 13.20 | 13.20 | 3,400 |
08 Jan 2024 | 13.50 | 13.66 | 13.09 | 13.66 | 13.66 | 5,900 |
05 Jan 2024 | 12.93 | 13.82 | 12.88 | 13.39 | 13.39 | 13,600 |
04 Jan 2024 | 12.77 | 13.34 | 12.74 | 13.12 | 13.12 | 13,200 |
03 Jan 2024 | 13.10 | 13.10 | 12.60 | 12.60 | 12.60 | 16,900 |
02 Jan 2024 | 13.11 | 13.47 | 13.00 | 13.09 | 13.09 | 25,600 |
29 Dec 2023 | 13.55 | 14.41 | 12.66 | 13.34 | 13.34 | 95,800 |
28 Dec 2023 | 14.11 | 14.50 | 13.75 | 14.30 | 14.30 | 28,000 |
27 Dec 2023 | 14.51 | 14.69 | 13.90 | 14.18 | 14.18 | 40,600 |
26 Dec 2023 | 16.20 | 16.20 | 14.15 | 14.51 | 14.51 | 31,500 |
22 Dec 2023 | 15.15 | 16.44 | 15.15 | 16.21 | 16.21 | 15,200 |
21 Dec 2023 | 15.07 | 15.47 | 14.47 | 15.20 | 15.20 | 20,800 |
20 Dec 2023 | 14.90 | 16.08 | 14.57 | 15.31 | 15.31 | 31,200 |
19 Dec 2023 | 14.42 | 14.99 | 14.42 | 14.65 | 14.65 | 22,000 |
18 Dec 2023 | 14.51 | 14.68 | 14.20 | 14.48 | 14.48 | 13,700 |
15 Dec 2023 | 14.75 | 14.75 | 13.55 | 14.61 | 14.61 | 48,600 |
14 Dec 2023 | 14.97 | 15.00 | 14.25 | 14.74 | 14.74 | 15,500 |
13 Dec 2023 | 13.56 | 14.99 | 13.56 | 14.93 | 14.93 | 15,300 |
12 Dec 2023 | 13.78 | 14.19 | 13.51 | 13.86 | 13.86 | 9,200 |
11 Dec 2023 | 13.72 | 14.20 | 13.62 | 13.65 | 13.65 | 9,400 |
08 Dec 2023 | 14.12 | 14.40 | 13.98 | 13.98 | 13.98 | 9,000 |
07 Dec 2023 | 14.50 | 14.84 | 13.85 | 14.48 | 14.48 | 12,800 |
06 Dec 2023 | 14.29 | 14.99 | 14.29 | 14.49 | 14.49 | 19,300 |
05 Dec 2023 | 13.84 | 14.30 | 13.81 | 14.18 | 14.18 | 11,000 |
04 Dec 2023 | 13.54 | 14.48 | 13.54 | 14.01 | 14.01 | 17,700 |
01 Dec 2023 | 12.61 | 13.89 | 12.61 | 13.71 | 13.71 | 15,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |