Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 9.19 | 9.48 | 9.19 | 9.43 | 9.43 | 216,220 |
25 Apr 2024 | 9.34 | 9.34 | 9.11 | 9.11 | 9.11 | 410,269 |
24 Apr 2024 | 9.23 | 9.45 | 9.16 | 9.31 | 9.31 | 539,592 |
23 Apr 2024 | 9.07 | 9.30 | 9.05 | 9.27 | 9.27 | 633,479 |
22 Apr 2024 | 9.13 | 9.14 | 8.97 | 9.03 | 9.03 | 296,545 |
19 Apr 2024 | 9.03 | 9.10 | 8.96 | 9.06 | 9.06 | 460,626 |
18 Apr 2024 | 9.10 | 9.17 | 8.98 | 9.11 | 9.11 | 531,466 |
17 Apr 2024 | 9.12 | 9.30 | 9.08 | 9.10 | 9.10 | 456,775 |
16 Apr 2024 | 9.20 | 9.33 | 9.12 | 9.13 | 9.13 | 500,226 |
15 Apr 2024 | 9.35 | 9.45 | 9.26 | 9.26 | 9.26 | 514,993 |
12 Apr 2024 | 9.60 | 9.79 | 9.34 | 9.43 | 9.43 | 835,064 |
11 Apr 2024 | 9.99 | 10.11 | 9.56 | 9.58 | 9.58 | 1,752,412 |
10 Apr 2024 | 10.65 | 10.66 | 10.18 | 10.20 | 10.20 | 993,919 |
09 Apr 2024 | 10.70 | 10.93 | 10.57 | 10.72 | 10.72 | 274,243 |
08 Apr 2024 | 10.77 | 10.79 | 10.67 | 10.69 | 10.69 | 207,784 |
05 Apr 2024 | 10.89 | 10.90 | 10.74 | 10.75 | 10.75 | 316,686 |
04 Apr 2024 | 11.06 | 11.06 | 10.89 | 11.00 | 11.00 | 129,472 |
03 Apr 2024 | 11.00 | 11.06 | 10.90 | 11.05 | 11.05 | 261,606 |
02 Apr 2024 | 11.27 | 11.30 | 10.93 | 10.97 | 10.97 | 256,625 |
28 Mar 2024 | 11.37 | 11.47 | 11.26 | 11.27 | 11.27 | 180,723 |
27 Mar 2024 | 11.19 | 11.33 | 11.18 | 11.27 | 11.27 | 204,671 |
26 Mar 2024 | 11.03 | 11.19 | 10.96 | 11.19 | 11.19 | 312,328 |
25 Mar 2024 | 11.10 | 11.16 | 10.97 | 11.03 | 11.03 | 168,917 |
22 Mar 2024 | 10.92 | 11.31 | 10.92 | 11.10 | 11.10 | 1,281,280 |
21 Mar 2024 | 11.11 | 11.19 | 10.94 | 10.95 | 10.95 | 353,190 |
20 Mar 2024 | 11.00 | 11.29 | 10.74 | 11.11 | 11.11 | 521,000 |
19 Mar 2024 | 11.35 | 11.37 | 11.23 | 11.35 | 11.35 | 140,625 |
18 Mar 2024 | 11.51 | 11.53 | 11.33 | 11.45 | 11.45 | 170,735 |
15 Mar 2024 | 11.70 | 11.71 | 11.40 | 11.53 | 11.53 | 334,369 |
14 Mar 2024 | 11.63 | 11.88 | 11.63 | 11.63 | 11.63 | 191,166 |
13 Mar 2024 | 11.72 | 11.72 | 11.54 | 11.60 | 11.60 | 270,888 |
12 Mar 2024 | 11.72 | 11.80 | 11.57 | 11.70 | 11.70 | 249,562 |
11 Mar 2024 | 11.60 | 11.68 | 11.41 | 11.64 | 11.64 | 244,348 |
08 Mar 2024 | 11.68 | 11.86 | 11.57 | 11.60 | 11.60 | 292,108 |
07 Mar 2024 | 11.50 | 12.18 | 11.17 | 11.65 | 11.65 | 944,174 |
06 Mar 2024 | 12.16 | 12.22 | 12.04 | 12.11 | 12.11 | 242,727 |
05 Mar 2024 | 12.21 | 12.23 | 12.02 | 12.09 | 12.09 | 238,469 |
04 Mar 2024 | 12.30 | 12.42 | 12.13 | 12.24 | 12.24 | 257,450 |
01 Mar 2024 | 12.10 | 12.41 | 12.07 | 12.31 | 12.31 | 232,277 |
29 Feb 2024 | 12.28 | 12.50 | 12.05 | 12.05 | 12.05 | 409,551 |
28 Feb 2024 | 12.47 | 12.47 | 12.18 | 12.27 | 12.27 | 193,015 |
27 Feb 2024 | 12.18 | 12.60 | 12.18 | 12.41 | 12.41 | 334,357 |
26 Feb 2024 | 12.59 | 12.61 | 12.15 | 12.23 | 12.23 | 337,347 |
23 Feb 2024 | 12.71 | 12.84 | 12.47 | 12.56 | 12.56 | 202,940 |
22 Feb 2024 | 12.68 | 12.88 | 12.68 | 12.75 | 12.75 | 193,983 |
21 Feb 2024 | 12.82 | 12.93 | 12.64 | 12.66 | 12.66 | 183,417 |
20 Feb 2024 | 12.77 | 12.79 | 12.64 | 12.74 | 12.74 | 155,041 |
19 Feb 2024 | 12.79 | 12.84 | 12.68 | 12.76 | 12.76 | 262,458 |
16 Feb 2024 | 12.72 | 12.97 | 12.72 | 12.84 | 12.84 | 282,875 |
15 Feb 2024 | 12.57 | 12.90 | 12.57 | 12.69 | 12.69 | 473,049 |
14 Feb 2024 | 12.51 | 12.66 | 12.42 | 12.57 | 12.57 | 157,297 |
13 Feb 2024 | 12.75 | 12.79 | 12.28 | 12.52 | 12.52 | 410,048 |
12 Feb 2024 | 12.37 | 12.89 | 12.37 | 12.81 | 12.81 | 710,374 |
09 Feb 2024 | 12.18 | 12.30 | 12.02 | 12.07 | 12.07 | 226,331 |
08 Feb 2024 | 12.02 | 12.34 | 12.00 | 12.25 | 12.25 | 364,166 |
07 Feb 2024 | 12.15 | 12.25 | 11.96 | 11.96 | 11.96 | 202,187 |
06 Feb 2024 | 11.89 | 12.17 | 11.81 | 12.08 | 12.08 | 368,116 |
05 Feb 2024 | 11.68 | 11.88 | 11.67 | 11.76 | 11.76 | 169,186 |
02 Feb 2024 | 11.71 | 11.94 | 11.67 | 11.67 | 11.67 | 188,014 |
01 Feb 2024 | 11.80 | 11.85 | 11.63 | 11.66 | 11.66 | 204,714 |
31 Jan 2024 | 11.62 | 11.91 | 11.53 | 11.84 | 11.84 | 333,471 |
30 Jan 2024 | 11.95 | 11.95 | 11.45 | 11.69 | 11.69 | 380,317 |
29 Jan 2024 | 11.81 | 12.00 | 11.70 | 11.92 | 11.92 | 391,876 |
26 Jan 2024 | 10.72 | 11.86 | 10.71 | 11.74 | 11.74 | 1,205,709 |
25 Jan 2024 | 10.91 | 11.04 | 10.89 | 10.91 | 10.91 | 178,940 |
24 Jan 2024 | 11.03 | 11.11 | 10.85 | 10.95 | 10.95 | 301,242 |
23 Jan 2024 | 10.76 | 11.08 | 10.75 | 10.92 | 10.92 | 338,529 |
22 Jan 2024 | 10.62 | 10.82 | 10.52 | 10.64 | 10.64 | 194,496 |
19 Jan 2024 | 10.92 | 10.92 | 10.54 | 10.56 | 10.56 | 233,313 |
18 Jan 2024 | 10.74 | 10.84 | 10.62 | 10.80 | 10.80 | 354,494 |
17 Jan 2024 | 10.78 | 10.86 | 10.45 | 10.57 | 10.57 | 629,557 |
16 Jan 2024 | 11.24 | 11.24 | 10.83 | 10.90 | 10.90 | 449,754 |
15 Jan 2024 | 11.24 | 11.32 | 11.21 | 11.28 | 11.28 | 215,558 |
12 Jan 2024 | 11.28 | 11.41 | 11.00 | 11.34 | 11.34 | 437,082 |
11 Jan 2024 | 11.45 | 11.59 | 11.32 | 11.32 | 11.32 | 394,452 |
10 Jan 2024 | 11.98 | 11.98 | 11.52 | 11.55 | 11.55 | 376,930 |
09 Jan 2024 | 11.87 | 12.02 | 11.78 | 11.93 | 11.93 | 182,572 |
08 Jan 2024 | 11.65 | 11.77 | 11.48 | 11.77 | 11.77 | 149,167 |
05 Jan 2024 | 11.74 | 11.75 | 11.54 | 11.64 | 11.64 | 188,876 |
04 Jan 2024 | 11.79 | 11.85 | 11.68 | 11.80 | 11.80 | 138,252 |
03 Jan 2024 | 12.17 | 12.17 | 11.62 | 11.74 | 11.74 | 453,735 |
02 Jan 2024 | 12.21 | 12.37 | 12.11 | 12.17 | 12.17 | 131,921 |
29 Dec 2023 | 12.20 | 12.32 | 12.20 | 12.21 | 12.21 | 94,732 |
28 Dec 2023 | 12.40 | 12.42 | 12.12 | 12.20 | 12.20 | 163,811 |
27 Dec 2023 | 12.21 | 12.44 | 12.21 | 12.28 | 12.28 | 97,981 |
22 Dec 2023 | 12.38 | 12.39 | 12.16 | 12.27 | 12.27 | 153,538 |
21 Dec 2023 | 12.17 | 12.39 | 12.17 | 12.36 | 12.36 | 101,212 |
20 Dec 2023 | 12.27 | 12.33 | 12.12 | 12.32 | 12.32 | 226,268 |
19 Dec 2023 | 12.25 | 12.36 | 12.12 | 12.26 | 12.26 | 220,461 |
18 Dec 2023 | 12.64 | 12.68 | 12.30 | 12.40 | 12.40 | 176,930 |
15 Dec 2023 | 12.80 | 12.90 | 12.52 | 12.64 | 12.64 | 278,589 |
14 Dec 2023 | 12.27 | 12.85 | 12.27 | 12.71 | 12.71 | 616,261 |
13 Dec 2023 | 12.06 | 12.35 | 12.00 | 12.18 | 12.18 | 191,234 |
12 Dec 2023 | 12.18 | 12.39 | 12.15 | 12.15 | 12.15 | 233,279 |
11 Dec 2023 | 12.11 | 12.16 | 12.05 | 12.12 | 12.12 | 139,407 |
08 Dec 2023 | 11.76 | 12.36 | 11.72 | 12.08 | 12.08 | 388,252 |
07 Dec 2023 | 11.44 | 11.81 | 11.44 | 11.80 | 11.80 | 207,868 |
06 Dec 2023 | 11.75 | 11.92 | 11.71 | 11.81 | 11.81 | 153,857 |
05 Dec 2023 | 11.79 | 11.83 | 11.70 | 11.70 | 11.70 | 112,666 |
04 Dec 2023 | 11.76 | 11.95 | 11.68 | 11.75 | 11.75 | 106,320 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |