Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 10.37 | 10.37 | 9.87 | 10.00 | 10.00 | 433,946 |
24 Apr 2024 | 10.32 | 10.44 | 10.04 | 10.27 | 10.27 | 406,200 |
23 Apr 2024 | 10.54 | 10.87 | 10.25 | 10.32 | 10.32 | 661,100 |
22 Apr 2024 | 10.88 | 11.23 | 10.57 | 10.60 | 10.60 | 587,400 |
19 Apr 2024 | 10.71 | 10.89 | 10.28 | 10.45 | 10.45 | 681,000 |
18 Apr 2024 | 11.75 | 11.87 | 10.83 | 10.85 | 10.85 | 353,400 |
17 Apr 2024 | 12.33 | 12.33 | 11.66 | 11.82 | 11.82 | 498,900 |
16 Apr 2024 | 12.16 | 12.45 | 12.15 | 12.30 | 12.30 | 423,900 |
15 Apr 2024 | 12.54 | 13.11 | 12.12 | 12.35 | 12.35 | 445,500 |
12 Apr 2024 | 13.21 | 13.22 | 12.41 | 12.65 | 12.65 | 347,900 |
11 Apr 2024 | 13.10 | 13.44 | 12.73 | 13.19 | 13.19 | 412,300 |
10 Apr 2024 | 13.00 | 13.09 | 12.78 | 12.93 | 12.93 | 321,000 |
09 Apr 2024 | 13.16 | 13.29 | 12.87 | 13.21 | 13.21 | 264,500 |
08 Apr 2024 | 13.59 | 13.63 | 12.97 | 13.21 | 13.21 | 268,800 |
05 Apr 2024 | 13.14 | 13.53 | 12.99 | 13.51 | 13.51 | 299,900 |
04 Apr 2024 | 13.27 | 13.65 | 13.03 | 13.15 | 13.15 | 302,300 |
03 Apr 2024 | 12.25 | 13.13 | 12.15 | 13.10 | 13.10 | 300,000 |
02 Apr 2024 | 12.53 | 12.65 | 11.96 | 12.38 | 12.38 | 407,800 |
01 Apr 2024 | 13.52 | 13.72 | 12.62 | 12.80 | 12.80 | 458,500 |
28 Mar 2024 | 12.76 | 13.48 | 12.70 | 13.23 | 13.23 | 838,700 |
27 Mar 2024 | 12.68 | 12.76 | 12.20 | 12.73 | 12.73 | 530,600 |
26 Mar 2024 | 12.00 | 12.87 | 11.70 | 12.58 | 12.58 | 738,000 |
25 Mar 2024 | 11.90 | 12.30 | 11.55 | 12.00 | 12.00 | 1,046,700 |
22 Mar 2024 | 10.58 | 11.92 | 10.42 | 11.50 | 11.50 | 1,285,400 |
21 Mar 2024 | 10.64 | 10.85 | 10.28 | 10.58 | 10.58 | 939,400 |
20 Mar 2024 | 9.42 | 10.77 | 9.30 | 10.52 | 10.52 | 2,714,700 |
19 Mar 2024 | 10.47 | 10.68 | 10.19 | 10.65 | 10.65 | 457,900 |
18 Mar 2024 | 10.44 | 10.52 | 10.22 | 10.49 | 10.49 | 418,900 |
15 Mar 2024 | 10.07 | 10.54 | 10.07 | 10.49 | 10.49 | 374,000 |
14 Mar 2024 | 10.64 | 10.66 | 10.07 | 10.18 | 10.18 | 272,500 |
13 Mar 2024 | 10.42 | 10.83 | 10.42 | 10.58 | 10.58 | 262,600 |
12 Mar 2024 | 10.54 | 10.62 | 10.34 | 10.46 | 10.46 | 278,100 |
11 Mar 2024 | 10.98 | 11.00 | 10.32 | 10.54 | 10.54 | 418,700 |
08 Mar 2024 | 11.51 | 11.80 | 10.80 | 10.95 | 10.95 | 298,500 |
07 Mar 2024 | 11.34 | 11.70 | 11.25 | 11.39 | 11.39 | 383,500 |
06 Mar 2024 | 11.21 | 12.09 | 11.17 | 11.31 | 11.31 | 290,500 |
05 Mar 2024 | 11.19 | 11.41 | 10.93 | 11.09 | 11.09 | 160,600 |
04 Mar 2024 | 11.00 | 11.23 | 10.85 | 11.21 | 11.21 | 204,900 |
01 Mar 2024 | 10.83 | 11.00 | 10.68 | 10.95 | 10.95 | 176,000 |
29 Feb 2024 | 10.95 | 11.16 | 10.62 | 10.83 | 10.83 | 221,400 |
28 Feb 2024 | 11.54 | 11.94 | 10.91 | 10.94 | 10.94 | 437,300 |
27 Feb 2024 | 11.61 | 12.14 | 11.43 | 11.70 | 11.70 | 325,100 |
26 Feb 2024 | 10.90 | 11.32 | 10.90 | 11.27 | 11.27 | 328,400 |
23 Feb 2024 | 11.16 | 11.26 | 10.87 | 10.94 | 10.94 | 183,400 |
22 Feb 2024 | 11.01 | 11.42 | 10.92 | 11.12 | 11.12 | 274,500 |
21 Feb 2024 | 11.40 | 11.50 | 10.92 | 11.04 | 11.04 | 369,700 |
20 Feb 2024 | 10.70 | 11.64 | 10.60 | 11.49 | 11.49 | 683,100 |
16 Feb 2024 | 11.29 | 11.29 | 10.40 | 10.67 | 10.67 | 903,000 |
15 Feb 2024 | 11.52 | 11.74 | 11.03 | 11.10 | 11.10 | 608,800 |
14 Feb 2024 | 11.53 | 11.72 | 11.26 | 11.49 | 11.49 | 237,700 |
13 Feb 2024 | 11.32 | 11.68 | 10.98 | 11.51 | 11.51 | 528,800 |
12 Feb 2024 | 10.81 | 11.87 | 10.81 | 11.72 | 11.72 | 597,800 |
09 Feb 2024 | 10.21 | 10.83 | 10.21 | 10.80 | 10.80 | 274,500 |
08 Feb 2024 | 9.91 | 10.70 | 9.86 | 10.25 | 10.25 | 379,500 |
07 Feb 2024 | 9.95 | 9.95 | 9.63 | 9.87 | 9.87 | 248,200 |
06 Feb 2024 | 9.30 | 10.00 | 9.26 | 9.95 | 9.95 | 580,400 |
05 Feb 2024 | 9.36 | 9.43 | 9.13 | 9.30 | 9.30 | 333,600 |
02 Feb 2024 | 9.46 | 9.58 | 9.29 | 9.47 | 9.47 | 185,100 |
01 Feb 2024 | 9.54 | 9.69 | 9.49 | 9.53 | 9.53 | 297,500 |
31 Jan 2024 | 9.76 | 9.90 | 9.45 | 9.53 | 9.53 | 391,000 |
30 Jan 2024 | 10.01 | 10.02 | 9.55 | 9.69 | 9.69 | 215,000 |
29 Jan 2024 | 9.66 | 10.02 | 9.57 | 10.00 | 10.00 | 180,200 |
26 Jan 2024 | 9.77 | 9.86 | 9.63 | 9.71 | 9.71 | 156,600 |
25 Jan 2024 | 9.66 | 9.69 | 9.41 | 9.66 | 9.66 | 180,900 |
24 Jan 2024 | 10.01 | 10.14 | 9.52 | 9.56 | 9.56 | 254,100 |
23 Jan 2024 | 9.78 | 9.96 | 9.66 | 9.93 | 9.93 | 220,000 |
22 Jan 2024 | 9.50 | 9.79 | 9.39 | 9.77 | 9.77 | 357,900 |
19 Jan 2024 | 9.86 | 9.86 | 9.46 | 9.47 | 9.47 | 287,600 |
18 Jan 2024 | 9.87 | 9.94 | 9.60 | 9.83 | 9.83 | 211,700 |
17 Jan 2024 | 9.63 | 9.91 | 9.50 | 9.88 | 9.88 | 375,700 |
16 Jan 2024 | 9.87 | 10.05 | 9.70 | 9.74 | 9.74 | 264,300 |
12 Jan 2024 | 10.01 | 10.05 | 9.74 | 9.94 | 9.94 | 289,800 |
11 Jan 2024 | 9.98 | 10.00 | 9.60 | 9.94 | 9.94 | 339,500 |
10 Jan 2024 | 10.00 | 10.15 | 9.65 | 9.86 | 9.86 | 378,700 |
09 Jan 2024 | 10.49 | 10.49 | 9.99 | 10.00 | 10.00 | 456,900 |
08 Jan 2024 | 10.58 | 10.71 | 10.19 | 10.56 | 10.56 | 378,100 |
05 Jan 2024 | 10.60 | 10.80 | 10.39 | 10.54 | 10.54 | 467,300 |
04 Jan 2024 | 11.67 | 12.00 | 10.70 | 10.78 | 10.78 | 583,000 |
03 Jan 2024 | 12.10 | 12.40 | 11.51 | 11.60 | 11.60 | 942,500 |
02 Jan 2024 | 11.16 | 12.30 | 11.11 | 11.95 | 11.95 | 566,500 |
29 Dec 2023 | 11.18 | 11.40 | 11.09 | 11.20 | 11.20 | 433,100 |
28 Dec 2023 | 10.87 | 11.28 | 10.83 | 11.14 | 11.14 | 284,600 |
27 Dec 2023 | 10.75 | 11.07 | 10.69 | 10.95 | 10.95 | 259,700 |
26 Dec 2023 | 10.55 | 10.88 | 10.51 | 10.75 | 10.75 | 259,100 |
22 Dec 2023 | 10.75 | 10.87 | 10.55 | 10.57 | 10.57 | 376,400 |
21 Dec 2023 | 10.26 | 10.72 | 10.08 | 10.66 | 10.66 | 349,100 |
20 Dec 2023 | 10.13 | 10.59 | 9.98 | 10.01 | 10.01 | 326,100 |
19 Dec 2023 | 9.89 | 10.18 | 9.89 | 10.09 | 10.09 | 397,300 |
18 Dec 2023 | 9.56 | 10.03 | 9.39 | 9.88 | 9.88 | 829,500 |
15 Dec 2023 | 9.97 | 10.12 | 9.44 | 9.48 | 9.48 | 625,400 |
14 Dec 2023 | 10.32 | 10.68 | 9.87 | 9.88 | 9.88 | 496,200 |
13 Dec 2023 | 9.45 | 10.11 | 9.29 | 10.04 | 10.04 | 721,000 |
12 Dec 2023 | 9.81 | 9.81 | 9.48 | 9.52 | 9.52 | 367,900 |
11 Dec 2023 | 9.80 | 9.87 | 9.65 | 9.78 | 9.78 | 306,800 |
08 Dec 2023 | 9.69 | 9.89 | 9.62 | 9.79 | 9.79 | 484,100 |
07 Dec 2023 | 9.65 | 9.70 | 9.54 | 9.64 | 9.64 | 240,300 |
06 Dec 2023 | 9.54 | 9.84 | 9.47 | 9.62 | 9.62 | 355,300 |
05 Dec 2023 | 9.71 | 9.71 | 9.37 | 9.40 | 9.40 | 402,500 |
04 Dec 2023 | 9.32 | 9.77 | 9.25 | 9.67 | 9.67 | 698,400 |
01 Dec 2023 | 9.16 | 9.37 | 9.05 | 9.31 | 9.31 | 394,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |