Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 10.69 | 10.84 | 10.56 | 10.64 | 10.64 | 618,400 |
23 Apr 2024 | 10.53 | 10.84 | 10.53 | 10.74 | 10.74 | 288,700 |
22 Apr 2024 | 10.52 | 10.63 | 10.42 | 10.53 | 10.53 | 212,200 |
19 Apr 2024 | 10.46 | 10.74 | 10.37 | 10.53 | 10.53 | 483,400 |
18 Apr 2024 | 10.49 | 10.77 | 10.43 | 10.50 | 10.50 | 409,500 |
17 Apr 2024 | 10.37 | 10.49 | 10.33 | 10.45 | 10.45 | 623,200 |
16 Apr 2024 | 10.16 | 10.49 | 10.09 | 10.35 | 10.35 | 422,300 |
15 Apr 2024 | 10.26 | 10.36 | 10.11 | 10.19 | 10.19 | 328,500 |
12 Apr 2024 | 10.39 | 10.46 | 10.21 | 10.27 | 10.27 | 305,200 |
11 Apr 2024 | 10.47 | 10.56 | 10.38 | 10.45 | 10.45 | 324,300 |
10 Apr 2024 | 10.59 | 10.77 | 10.43 | 10.49 | 10.49 | 333,600 |
09 Apr 2024 | 10.79 | 10.80 | 10.55 | 10.68 | 10.68 | 518,900 |
08 Apr 2024 | 10.69 | 11.08 | 10.49 | 10.79 | 10.79 | 706,000 |
05 Apr 2024 | 10.95 | 11.00 | 10.30 | 10.60 | 10.60 | 1,060,200 |
04 Apr 2024 | 11.38 | 11.49 | 11.05 | 11.14 | 11.14 | 527,700 |
03 Apr 2024 | 10.86 | 11.44 | 10.82 | 11.33 | 11.33 | 579,600 |
02 Apr 2024 | 11.33 | 11.33 | 10.88 | 10.94 | 10.94 | 455,000 |
01 Apr 2024 | 11.02 | 11.36 | 10.92 | 11.33 | 11.33 | 946,400 |
28 Mar 2024 | 11.10 | 11.30 | 10.79 | 11.01 | 11.01 | 941,800 |
27 Mar 2024 | 11.37 | 11.44 | 11.08 | 11.14 | 11.14 | 793,800 |
26 Mar 2024 | 11.61 | 11.65 | 11.27 | 11.32 | 11.32 | 506,100 |
25 Mar 2024 | 11.91 | 11.92 | 11.52 | 11.59 | 11.59 | 207,300 |
22 Mar 2024 | 12.00 | 12.08 | 11.58 | 11.88 | 11.88 | 530,300 |
21 Mar 2024 | 12.04 | 12.10 | 11.86 | 11.95 | 11.95 | 438,700 |
20 Mar 2024 | 12.16 | 12.22 | 11.91 | 12.02 | 12.02 | 617,000 |
19 Mar 2024 | 11.70 | 12.12 | 11.70 | 12.12 | 12.12 | 246,600 |
18 Mar 2024 | 11.69 | 11.77 | 11.51 | 11.71 | 11.71 | 278,800 |
15 Mar 2024 | 11.50 | 11.87 | 11.50 | 11.71 | 11.71 | 605,800 |
14 Mar 2024 | 11.29 | 11.62 | 11.21 | 11.59 | 11.59 | 406,500 |
13 Mar 2024 | 11.30 | 11.37 | 11.12 | 11.26 | 11.26 | 389,300 |
12 Mar 2024 | 11.57 | 11.58 | 11.19 | 11.35 | 11.35 | 482,000 |
11 Mar 2024 | 11.74 | 11.74 | 11.07 | 11.63 | 11.63 | 644,900 |
08 Mar 2024 | 11.63 | 12.28 | 11.60 | 11.68 | 11.68 | 766,200 |
07 Mar 2024 | 12.48 | 12.61 | 11.57 | 11.59 | 11.59 | 2,131,200 |
06 Mar 2024 | 14.28 | 14.28 | 13.61 | 14.22 | 14.22 | 497,100 |
05 Mar 2024 | 14.26 | 14.59 | 14.03 | 14.07 | 14.07 | 654,800 |
04 Mar 2024 | 14.65 | 14.69 | 14.19 | 14.27 | 14.27 | 430,700 |
01 Mar 2024 | 14.70 | 14.70 | 14.36 | 14.56 | 14.56 | 351,300 |
29 Feb 2024 | 14.65 | 14.85 | 14.61 | 14.65 | 14.65 | 394,700 |
28 Feb 2024 | 14.83 | 14.87 | 14.53 | 14.54 | 14.54 | 192,800 |
27 Feb 2024 | 15.16 | 15.18 | 14.79 | 14.89 | 14.89 | 281,500 |
26 Feb 2024 | 14.79 | 15.24 | 14.69 | 14.96 | 14.96 | 300,900 |
23 Feb 2024 | 14.57 | 14.89 | 14.40 | 14.77 | 14.77 | 202,400 |
22 Feb 2024 | 14.18 | 14.65 | 14.11 | 14.58 | 14.58 | 374,600 |
21 Feb 2024 | 14.28 | 14.35 | 14.12 | 14.20 | 14.20 | 220,600 |
20 Feb 2024 | 14.69 | 14.83 | 14.22 | 14.33 | 14.33 | 480,400 |
16 Feb 2024 | 14.70 | 15.08 | 14.41 | 14.84 | 14.84 | 485,700 |
15 Feb 2024 | 14.91 | 14.95 | 14.24 | 14.69 | 14.69 | 369,000 |
14 Feb 2024 | 14.35 | 14.87 | 14.27 | 14.79 | 14.79 | 296,400 |
13 Feb 2024 | 14.31 | 14.62 | 14.10 | 14.21 | 14.21 | 447,600 |
12 Feb 2024 | 14.50 | 14.87 | 14.41 | 14.77 | 14.77 | 430,100 |
09 Feb 2024 | 13.32 | 14.50 | 13.28 | 14.48 | 14.48 | 578,400 |
08 Feb 2024 | 13.47 | 13.58 | 13.09 | 13.23 | 13.23 | 405,000 |
07 Feb 2024 | 13.16 | 13.48 | 12.91 | 13.47 | 13.47 | 351,600 |
06 Feb 2024 | 12.81 | 13.14 | 12.75 | 13.06 | 13.06 | 466,600 |
05 Feb 2024 | 12.87 | 12.98 | 12.59 | 12.87 | 12.87 | 423,200 |
02 Feb 2024 | 12.76 | 13.19 | 12.74 | 12.94 | 12.94 | 421,900 |
01 Feb 2024 | 12.65 | 13.08 | 12.65 | 12.83 | 12.83 | 280,100 |
31 Jan 2024 | 12.76 | 13.04 | 12.65 | 12.68 | 12.68 | 447,600 |
30 Jan 2024 | 12.50 | 12.75 | 12.45 | 12.73 | 12.73 | 958,200 |
29 Jan 2024 | 12.03 | 12.58 | 11.95 | 12.49 | 12.49 | 463,100 |
26 Jan 2024 | 11.96 | 12.07 | 11.81 | 12.04 | 12.04 | 261,800 |
25 Jan 2024 | 11.90 | 12.08 | 11.82 | 11.92 | 11.92 | 235,600 |
24 Jan 2024 | 12.07 | 12.20 | 11.79 | 11.79 | 11.79 | 237,500 |
23 Jan 2024 | 12.30 | 12.40 | 12.02 | 12.03 | 12.03 | 212,200 |
22 Jan 2024 | 12.02 | 12.49 | 12.02 | 12.20 | 12.20 | 345,400 |
19 Jan 2024 | 12.42 | 12.42 | 11.77 | 12.00 | 12.00 | 626,500 |
18 Jan 2024 | 12.62 | 12.74 | 12.21 | 12.29 | 12.29 | 309,700 |
17 Jan 2024 | 12.65 | 12.65 | 12.46 | 12.61 | 12.61 | 169,400 |
16 Jan 2024 | 12.98 | 13.04 | 12.72 | 12.78 | 12.78 | 175,800 |
12 Jan 2024 | 13.36 | 13.36 | 12.84 | 13.00 | 13.00 | 165,600 |
11 Jan 2024 | 13.19 | 13.25 | 12.84 | 13.21 | 13.21 | 291,000 |
10 Jan 2024 | 12.87 | 13.20 | 12.80 | 13.19 | 13.19 | 253,800 |
09 Jan 2024 | 13.06 | 13.07 | 12.69 | 12.96 | 12.96 | 319,800 |
08 Jan 2024 | 13.44 | 13.52 | 13.16 | 13.22 | 13.22 | 272,700 |
05 Jan 2024 | 13.89 | 13.89 | 13.36 | 13.46 | 13.46 | 531,300 |
04 Jan 2024 | 14.08 | 15.03 | 13.96 | 13.97 | 13.97 | 853,400 |
03 Jan 2024 | 13.88 | 14.04 | 13.61 | 14.01 | 14.01 | 370,900 |
02 Jan 2024 | 13.41 | 13.96 | 13.41 | 13.90 | 13.90 | 279,200 |
29 Dec 2023 | 13.40 | 13.53 | 13.33 | 13.49 | 13.49 | 216,500 |
28 Dec 2023 | 13.42 | 13.53 | 13.33 | 13.36 | 13.36 | 124,500 |
27 Dec 2023 | 13.34 | 13.52 | 13.31 | 13.44 | 13.44 | 169,000 |
26 Dec 2023 | 13.20 | 13.35 | 13.14 | 13.29 | 13.29 | 126,500 |
22 Dec 2023 | 13.00 | 13.34 | 13.00 | 13.19 | 13.19 | 155,100 |
21 Dec 2023 | 13.04 | 13.17 | 12.90 | 13.06 | 13.06 | 218,000 |
20 Dec 2023 | 13.31 | 13.51 | 12.93 | 12.95 | 12.95 | 459,800 |
19 Dec 2023 | 13.15 | 13.41 | 13.01 | 13.34 | 13.34 | 296,900 |
18 Dec 2023 | 13.03 | 13.10 | 12.81 | 13.00 | 13.00 | 254,700 |
15 Dec 2023 | 13.31 | 13.54 | 12.83 | 12.92 | 12.92 | 529,800 |
14 Dec 2023 | 13.29 | 13.59 | 12.85 | 13.11 | 13.11 | 448,100 |
13 Dec 2023 | 12.86 | 12.98 | 12.45 | 12.94 | 12.94 | 686,600 |
12 Dec 2023 | 12.82 | 13.02 | 12.67 | 12.84 | 12.84 | 311,700 |
11 Dec 2023 | 12.99 | 13.05 | 12.69 | 12.80 | 12.80 | 195,400 |
08 Dec 2023 | 12.95 | 13.20 | 12.88 | 12.98 | 12.98 | 216,400 |
07 Dec 2023 | 12.62 | 13.05 | 12.56 | 12.97 | 12.97 | 273,700 |
06 Dec 2023 | 12.73 | 13.09 | 12.62 | 12.65 | 12.65 | 322,200 |
05 Dec 2023 | 12.90 | 13.20 | 12.58 | 12.72 | 12.72 | 468,000 |
04 Dec 2023 | 12.62 | 12.74 | 12.21 | 12.35 | 12.35 | 279,900 |
01 Dec 2023 | 12.29 | 12.75 | 12.29 | 12.66 | 12.66 | 298,600 |
30 Nov 2023 | 12.18 | 12.50 | 11.98 | 12.35 | 12.35 | 1,189,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |