Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 12.41 | 12.65 | 12.41 | 12.65 | 12.65 | 1,802 |
24 Apr 2024 | 12.95 | 13.16 | 12.20 | 12.80 | 12.80 | 8,100 |
23 Apr 2024 | 13.00 | 13.21 | 12.77 | 12.89 | 12.89 | 7,000 |
22 Apr 2024 | 13.12 | 13.52 | 12.61 | 12.61 | 12.61 | 10,500 |
19 Apr 2024 | 12.93 | 13.32 | 12.77 | 13.32 | 13.32 | 18,400 |
18 Apr 2024 | 12.51 | 13.19 | 12.00 | 13.01 | 13.01 | 13,000 |
17 Apr 2024 | 15.85 | 16.13 | 12.56 | 12.74 | 12.74 | 28,000 |
16 Apr 2024 | 16.51 | 16.51 | 15.29 | 15.39 | 15.39 | 24,900 |
15 Apr 2024 | 14.03 | 16.52 | 14.03 | 16.38 | 16.38 | 44,400 |
12 Apr 2024 | 13.41 | 14.98 | 13.38 | 14.10 | 14.10 | 57,800 |
11 Apr 2024 | 13.23 | 13.31 | 13.10 | 13.20 | 13.20 | 7,200 |
10 Apr 2024 | 12.97 | 13.50 | 12.97 | 13.02 | 13.02 | 15,300 |
09 Apr 2024 | 13.48 | 13.53 | 12.95 | 13.13 | 13.13 | 14,500 |
08 Apr 2024 | 13.26 | 13.45 | 12.60 | 13.21 | 13.21 | 13,900 |
05 Apr 2024 | 12.79 | 13.25 | 12.74 | 13.16 | 13.16 | 19,200 |
04 Apr 2024 | 11.91 | 12.72 | 11.91 | 12.69 | 12.69 | 12,400 |
03 Apr 2024 | 12.82 | 13.28 | 11.99 | 12.51 | 12.51 | 11,100 |
02 Apr 2024 | 11.85 | 14.47 | 11.85 | 13.03 | 13.03 | 108,800 |
01 Apr 2024 | 9.87 | 11.93 | 9.84 | 11.69 | 11.69 | 26,900 |
28 Mar 2024 | 10.21 | 10.22 | 9.86 | 9.98 | 9.98 | 1,400 |
27 Mar 2024 | 9.67 | 10.21 | 9.67 | 10.18 | 10.18 | 2,200 |
26 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 400 |
25 Mar 2024 | 9.85 | 10.19 | 9.85 | 9.85 | 9.85 | 2,600 |
22 Mar 2024 | 9.50 | 10.25 | 9.50 | 10.07 | 10.07 | 1,700 |
21 Mar 2024 | 9.86 | 10.25 | 9.86 | 10.04 | 10.04 | 2,000 |
20 Mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 400 |
19 Mar 2024 | 10.01 | 10.01 | 9.61 | 9.61 | 9.61 | 1,300 |
18 Mar 2024 | 10.34 | 10.40 | 10.34 | 10.40 | 10.40 | 1,100 |
15 Mar 2024 | 10.22 | 10.40 | 10.22 | 10.34 | 10.34 | 3,000 |
14 Mar 2024 | 10.18 | 10.49 | 10.18 | 10.49 | 10.49 | 3,200 |
13 Mar 2024 | 9.67 | 10.31 | 9.67 | 10.31 | 10.31 | 8,600 |
12 Mar 2024 | 9.77 | 9.78 | 9.77 | 9.78 | 9.78 | 1,000 |
11 Mar 2024 | 9.41 | 9.79 | 9.41 | 9.79 | 9.79 | 1,300 |
08 Mar 2024 | 9.97 | 9.97 | 9.86 | 9.86 | 9.86 | 1,000 |
07 Mar 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1,000 |
06 Mar 2024 | 9.83 | 9.96 | 9.83 | 9.87 | 9.87 | 3,200 |
05 Mar 2024 | 9.78 | 10.04 | 9.78 | 9.92 | 9.92 | 5,200 |
04 Mar 2024 | 9.83 | 9.89 | 9.68 | 9.68 | 9.68 | 3,300 |
01 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 900 |
29 Feb 2024 | 10.01 | 10.05 | 10.01 | 10.05 | 10.05 | 400 |
28 Feb 2024 | 10.10 | 10.10 | 9.92 | 9.93 | 9.93 | 4,100 |
27 Feb 2024 | 9.98 | 10.10 | 9.98 | 10.10 | 10.10 | 1,700 |
26 Feb 2024 | 10.01 | 10.06 | 10.01 | 10.06 | 10.06 | 1,200 |
23 Feb 2024 | 10.08 | 10.08 | 9.93 | 9.94 | 9.94 | 900 |
22 Feb 2024 | 9.89 | 9.91 | 9.80 | 9.87 | 9.87 | 2,200 |
21 Feb 2024 | 9.67 | 9.90 | 9.67 | 9.89 | 9.89 | 4,200 |
20 Feb 2024 | 9.89 | 9.89 | 9.69 | 9.72 | 9.72 | 2,500 |
16 Feb 2024 | 9.76 | 10.10 | 9.76 | 10.02 | 10.02 | 2,400 |
15 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1,100 |
14 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 800 |
13 Feb 2024 | 9.84 | 10.24 | 9.76 | 10.14 | 10.14 | 10,700 |
12 Feb 2024 | 9.51 | 9.86 | 9.50 | 9.80 | 9.80 | 2,200 |
09 Feb 2024 | 9.86 | 9.95 | 9.80 | 9.80 | 9.80 | 2,500 |
08 Feb 2024 | 9.98 | 9.98 | 9.95 | 9.95 | 9.95 | 1,500 |
07 Feb 2024 | 9.96 | 9.98 | 9.94 | 9.98 | 9.98 | 5,500 |
06 Feb 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
05 Feb 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 700 |
02 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 800 |
01 Feb 2024 | 9.92 | 10.01 | 9.92 | 9.98 | 9.98 | 1,000 |
31 Jan 2024 | 9.52 | 9.90 | 9.52 | 9.90 | 9.90 | 5,800 |
30 Jan 2024 | 9.92 | 9.98 | 9.92 | 9.98 | 9.98 | 700 |
29 Jan 2024 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | 900 |
26 Jan 2024 | 9.88 | 10.20 | 9.88 | 10.16 | 10.16 | 3,600 |
25 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 400 |
24 Jan 2024 | 9.92 | 10.10 | 9.80 | 10.10 | 10.10 | 2,900 |
23 Jan 2024 | 9.94 | 9.99 | 9.75 | 9.75 | 9.75 | 1,400 |
22 Jan 2024 | 9.99 | 10.02 | 9.99 | 9.99 | 9.99 | 1,600 |
19 Jan 2024 | 9.76 | 10.13 | 9.76 | 10.13 | 10.13 | 1,400 |
18 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 700 |
17 Jan 2024 | 10.18 | 10.25 | 10.18 | 10.25 | 10.25 | 1,500 |
16 Jan 2024 | 10.35 | 10.35 | 9.93 | 10.01 | 10.01 | 3,400 |
12 Jan 2024 | 9.61 | 10.40 | 9.61 | 10.40 | 10.40 | 6,100 |
11 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
10 Jan 2024 | 9.98 | 9.98 | 9.78 | 9.80 | 9.80 | 5,600 |
09 Jan 2024 | 9.73 | 10.13 | 9.73 | 9.88 | 9.88 | 3,100 |
08 Jan 2024 | 9.78 | 9.78 | 9.71 | 9.71 | 9.71 | 1,200 |
05 Jan 2024 | 9.64 | 9.81 | 9.02 | 9.73 | 9.73 | 8,200 |
04 Jan 2024 | 9.70 | 10.07 | 9.61 | 9.78 | 9.78 | 3,200 |
03 Jan 2024 | 9.67 | 10.17 | 9.67 | 9.94 | 9.94 | 2,800 |
02 Jan 2024 | 9.34 | 9.97 | 9.34 | 9.64 | 9.64 | 7,000 |
29 Dec 2023 | 9.20 | 9.27 | 9.12 | 9.13 | 9.13 | 2,200 |
28 Dec 2023 | 9.30 | 9.40 | 9.29 | 9.29 | 9.29 | 2,100 |
27 Dec 2023 | 9.22 | 9.25 | 9.11 | 9.25 | 9.25 | 3,000 |
26 Dec 2023 | 9.57 | 9.71 | 9.05 | 9.40 | 9.40 | 8,000 |
22 Dec 2023 | 9.78 | 9.78 | 9.55 | 9.55 | 9.55 | 4,300 |
21 Dec 2023 | 9.82 | 9.84 | 9.66 | 9.84 | 9.84 | 8,300 |
20 Dec 2023 | 9.70 | 10.01 | 9.70 | 9.93 | 9.93 | 5,800 |
19 Dec 2023 | 9.93 | 9.93 | 9.78 | 9.78 | 9.78 | 3,000 |
18 Dec 2023 | 9.72 | 10.03 | 9.72 | 9.80 | 9.80 | 3,300 |
15 Dec 2023 | 10.01 | 10.15 | 9.99 | 10.15 | 10.15 | 1,100 |
14 Dec 2023 | 9.76 | 10.19 | 9.75 | 10.18 | 10.18 | 4,500 |
13 Dec 2023 | 9.83 | 10.08 | 9.63 | 9.76 | 9.76 | 8,200 |
12 Dec 2023 | 10.13 | 10.15 | 10.13 | 10.15 | 10.15 | 1,000 |
11 Dec 2023 | 10.18 | 10.25 | 10.05 | 10.25 | 10.25 | 1,600 |
08 Dec 2023 | 10.20 | 10.20 | 9.98 | 10.00 | 10.00 | 1,900 |
07 Dec 2023 | 10.07 | 10.07 | 9.95 | 9.95 | 9.95 | 1,800 |
06 Dec 2023 | 10.08 | 10.42 | 9.97 | 10.41 | 10.41 | 1,700 |
05 Dec 2023 | 10.35 | 10.35 | 10.00 | 10.00 | 10.00 | 2,400 |
04 Dec 2023 | 10.14 | 10.15 | 9.62 | 10.14 | 10.14 | 5,400 |
01 Dec 2023 | 10.50 | 10.51 | 10.36 | 10.36 | 10.36 | 1,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |