Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.95 | 10.95 | 10.76 | 10.80 | 10.80 | 1,049 |
02 May 2024 | 11.00 | 11.00 | 10.92 | 10.92 | 10.92 | 32,000 |
01 May 2024 | 10.54 | 11.03 | 10.54 | 10.96 | 10.96 | 35,500 |
30 Apr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 40,500 |
29 Apr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 5,800 |
26 Apr 2024 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | 28,800 |
25 Apr 2024 | 10.10 | 10.38 | 10.09 | 10.38 | 10.38 | 30,800 |
24 Apr 2024 | 10.46 | 10.46 | 10.32 | 10.39 | 10.39 | 7,300 |
23 Apr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 16,000 |
22 Apr 2024 | 10.56 | 10.56 | 10.39 | 10.40 | 10.40 | 5,500 |
19 Apr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 200 |
18 Apr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 26,400 |
17 Apr 2024 | 10.83 | 10.83 | 10.59 | 10.59 | 10.59 | 9,100 |
16 Apr 2024 | 10.68 | 10.92 | 10.56 | 10.92 | 10.92 | 18,600 |
15 Apr 2024 | 10.94 | 10.94 | 10.87 | 10.87 | 10.87 | 23,500 |
12 Apr 2024 | 11.53 | 11.53 | 11.07 | 11.07 | 11.07 | 35,100 |
11 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 19,400 |
10 Apr 2024 | 11.21 | 11.60 | 11.21 | 11.60 | 11.60 | 1,500 |
09 Apr 2024 | 11.48 | 11.78 | 11.45 | 11.78 | 11.78 | 11,800 |
08 Apr 2024 | 11.51 | 11.53 | 11.51 | 11.53 | 11.53 | 4,900 |
05 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
04 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 9,600 |
03 Apr 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12,100 |
02 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 21,400 |
01 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 6,800 |
28 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 18,600 |
27 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 2,700 |
26 Mar 2024 | 12.95 | 12.95 | 12.82 | 12.82 | 12.82 | 10,100 |
25 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 600 |
22 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
21 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 28,600 |
20 Mar 2024 | 12.40 | 12.79 | 12.40 | 12.78 | 12.78 | 17,900 |
19 Mar 2024 | 11.87 | 11.95 | 11.87 | 11.95 | 11.95 | 30,300 |
18 Mar 2024 | 11.95 | 11.95 | 11.93 | 11.93 | 11.93 | 6,100 |
15 Mar 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
14 Mar 2024 | 12.45 | 12.45 | 12.44 | 12.44 | 12.44 | 7,900 |
13 Mar 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 7,400 |
12 Mar 2024 | 12.29 | 12.29 | 12.18 | 12.18 | 12.18 | 15,100 |
11 Mar 2024 | 12.31 | 12.56 | 12.31 | 12.56 | 12.56 | 16,100 |
08 Mar 2024 | 12.00 | 12.00 | 11.98 | 11.99 | 11.99 | 4,800 |
07 Mar 2024 | 12.52 | 12.52 | 12.51 | 12.51 | 12.51 | 23,500 |
06 Mar 2024 | 11.54 | 12.30 | 11.48 | 12.30 | 12.30 | 32,000 |
05 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 23,900 |
04 Mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 7,400 |
01 Mar 2024 | 12.01 | 12.01 | 11.81 | 12.01 | 12.01 | 9,200 |
29 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 4,900 |
28 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 6,700 |
27 Feb 2024 | 11.28 | 12.15 | 11.28 | 12.15 | 12.15 | 15,900 |
26 Feb 2024 | 11.88 | 11.88 | 11.63 | 11.64 | 11.64 | 17,500 |
23 Feb 2024 | 11.88 | 11.96 | 11.84 | 11.96 | 11.96 | 18,900 |
22 Feb 2024 | 11.96 | 11.99 | 11.96 | 11.99 | 11.99 | 222,900 |
21 Feb 2024 | 12.44 | 12.44 | 12.08 | 12.08 | 12.08 | 14,000 |
20 Feb 2024 | 12.15 | 12.15 | 12.12 | 12.12 | 12.12 | 34,100 |
16 Feb 2024 | 11.80 | 12.15 | 11.80 | 12.15 | 12.15 | 36,500 |
15 Feb 2024 | 11.41 | 11.96 | 11.41 | 11.95 | 11.95 | 38,500 |
14 Feb 2024 | 11.22 | 11.52 | 11.22 | 11.51 | 11.51 | 21,900 |
13 Feb 2024 | 11.39 | 11.39 | 11.01 | 11.01 | 11.01 | 14,200 |
12 Feb 2024 | 11.62 | 11.63 | 11.40 | 11.40 | 11.40 | 24,800 |
09 Feb 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 30,500 |
08 Feb 2024 | 11.02 | 11.60 | 11.02 | 11.58 | 11.58 | 44,800 |
07 Feb 2024 | 10.86 | 11.32 | 10.59 | 11.32 | 11.32 | 3,400 |
06 Feb 2024 | 11.47 | 11.47 | 11.25 | 11.25 | 11.25 | 21,600 |
05 Feb 2024 | 11.62 | 11.62 | 11.40 | 11.40 | 11.40 | 30,300 |
02 Feb 2024 | 11.92 | 12.04 | 11.92 | 12.04 | 12.04 | 2,600 |
01 Feb 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 24,100 |
31 Jan 2024 | 12.22 | 12.34 | 12.22 | 12.34 | 12.34 | 1,100 |
30 Jan 2024 | 12.35 | 12.43 | 12.35 | 12.43 | 12.43 | 2,900 |
29 Jan 2024 | 12.53 | 12.53 | 12.42 | 12.42 | 12.42 | 14,100 |
26 Jan 2024 | 12.48 | 12.65 | 12.48 | 12.65 | 12.65 | 27,100 |
25 Jan 2024 | 12.60 | 12.60 | 12.48 | 12.48 | 12.48 | 5,700 |
24 Jan 2024 | 12.83 | 12.90 | 12.83 | 12.90 | 12.90 | 31,200 |
23 Jan 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 2,700 |
22 Jan 2024 | 13.02 | 13.04 | 12.78 | 12.78 | 12.78 | 5,600 |
19 Jan 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
18 Jan 2024 | 13.08 | 13.08 | 12.73 | 12.73 | 12.73 | 28,200 |
17 Jan 2024 | 13.11 | 13.28 | 13.02 | 13.02 | 13.02 | 2,500 |
16 Jan 2024 | 13.56 | 13.59 | 13.56 | 13.59 | 13.59 | 24,000 |
12 Jan 2024 | 13.51 | 13.51 | 13.12 | 13.35 | 13.35 | 3,200 |
11 Jan 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 31,400 |
10 Jan 2024 | 14.31 | 14.33 | 13.58 | 13.58 | 13.58 | 3,300 |
09 Jan 2024 | 14.08 | 14.13 | 13.89 | 14.13 | 14.13 | 8,600 |
08 Jan 2024 | 12.79 | 14.08 | 12.79 | 14.08 | 14.08 | 8,500 |
05 Jan 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 18,900 |
04 Jan 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 19,500 |
03 Jan 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 9,500 |
02 Jan 2024 | 13.39 | 13.50 | 13.05 | 13.05 | 13.05 | 6,800 |
29 Dec 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 11,200 |
28 Dec 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 11,400 |
27 Dec 2023 | 13.62 | 13.68 | 13.62 | 13.68 | 13.68 | 6,700 |
26 Dec 2023 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | 4,300 |
22 Dec 2023 | 13.75 | 13.80 | 13.75 | 13.80 | 13.80 | 15,100 |
21 Dec 2023 | 13.53 | 13.57 | 13.53 | 13.57 | 13.57 | 13,400 |
20 Dec 2023 | 13.80 | 13.80 | 13.51 | 13.51 | 13.51 | 17,900 |
19 Dec 2023 | 12.30 | 13.61 | 12.25 | 13.61 | 13.61 | 20,400 |
18 Dec 2023 | 11.88 | 12.04 | 11.79 | 12.04 | 12.04 | 12,800 |
15 Dec 2023 | 11.90 | 11.97 | 11.90 | 11.97 | 11.97 | 158,100 |
14 Dec 2023 | 11.18 | 12.07 | 11.18 | 12.07 | 12.07 | 17,600 |
13 Dec 2023 | 10.86 | 11.66 | 10.86 | 11.66 | 11.66 | 17,300 |
12 Dec 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 2,800 |
11 Dec 2023 | 11.09 | 11.09 | 11.07 | 11.07 | 11.07 | 2,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |