Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.50 | 10.50 | 10.30 | 10.48 | 10.48 | 3,135 |
02 May 2024 | 10.39 | 10.50 | 10.29 | 10.30 | 10.30 | 5,000 |
01 May 2024 | 10.27 | 10.48 | 10.27 | 10.48 | 10.48 | 2,800 |
30 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 3,400 |
29 Apr 2024 | 10.28 | 10.48 | 10.27 | 10.48 | 10.48 | 1,400 |
26 Apr 2024 | 10.50 | 10.50 | 10.43 | 10.43 | 10.43 | 2,700 |
25 Apr 2024 | 10.38 | 10.38 | 10.27 | 10.27 | 10.27 | 3,800 |
24 Apr 2024 | 10.48 | 10.48 | 10.31 | 10.31 | 10.31 | 2,400 |
23 Apr 2024 | 10.39 | 10.50 | 10.39 | 10.50 | 10.50 | 1,300 |
22 Apr 2024 | 10.30 | 10.50 | 10.28 | 10.49 | 10.49 | 2,700 |
19 Apr 2024 | 10.29 | 10.47 | 10.29 | 10.39 | 10.39 | 3,400 |
18 Apr 2024 | 10.34 | 10.50 | 10.26 | 10.26 | 10.26 | 4,700 |
17 Apr 2024 | 10.47 | 10.47 | 10.30 | 10.46 | 10.46 | 1,800 |
16 Apr 2024 | 10.50 | 10.50 | 10.27 | 10.35 | 10.35 | 3,600 |
15 Apr 2024 | 10.54 | 10.54 | 10.27 | 10.27 | 10.27 | 3,000 |
12 Apr 2024 | 10.36 | 10.49 | 10.29 | 10.29 | 10.29 | 6,500 |
11 Apr 2024 | 10.24 | 10.39 | 10.24 | 10.39 | 10.39 | 9,600 |
10 Apr 2024 | 10.40 | 10.57 | 10.26 | 10.41 | 10.41 | 25,300 |
09 Apr 2024 | 10.30 | 10.44 | 10.30 | 10.36 | 10.36 | 12,900 |
08 Apr 2024 | 10.34 | 10.38 | 10.26 | 10.31 | 10.31 | 9,500 |
05 Apr 2024 | 10.26 | 10.38 | 9.77 | 10.27 | 10.27 | 9,600 |
04 Apr 2024 | 10.28 | 10.39 | 10.25 | 10.25 | 10.25 | 3,800 |
03 Apr 2024 | 10.26 | 10.55 | 10.26 | 10.31 | 10.31 | 8,200 |
02 Apr 2024 | 10.27 | 10.35 | 10.26 | 10.28 | 10.28 | 5,300 |
01 Apr 2024 | 10.30 | 10.49 | 10.28 | 10.31 | 10.31 | 3,200 |
28 Mar 2024 | 10.38 | 10.44 | 10.28 | 10.36 | 10.36 | 13,600 |
27 Mar 2024 | 10.28 | 10.37 | 10.15 | 10.37 | 10.37 | 34,600 |
26 Mar 2024 | 10.45 | 10.45 | 10.27 | 10.33 | 10.33 | 19,700 |
25 Mar 2024 | 10.35 | 10.49 | 10.21 | 10.32 | 10.32 | 23,200 |
22 Mar 2024 | 10.36 | 10.50 | 10.28 | 10.34 | 10.34 | 21,800 |
21 Mar 2024 | 10.50 | 10.52 | 10.44 | 10.50 | 10.50 | 7,700 |
20 Mar 2024 | 10.50 | 10.50 | 10.42 | 10.42 | 10.42 | 3,000 |
19 Mar 2024 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | 2,400 |
18 Mar 2024 | 10.36 | 10.59 | 10.35 | 10.35 | 10.35 | 2,200 |
15 Mar 2024 | 10.03 | 10.55 | 9.94 | 10.40 | 10.40 | 36,700 |
14 Mar 2024 | 10.35 | 10.51 | 10.11 | 10.36 | 10.36 | 18,700 |
13 Mar 2024 | 10.36 | 10.59 | 10.35 | 10.44 | 10.44 | 3,400 |
12 Mar 2024 | 10.40 | 10.45 | 10.35 | 10.36 | 10.36 | 6,400 |
11 Mar 2024 | 10.38 | 10.55 | 10.35 | 10.35 | 10.35 | 5,000 |
08 Mar 2024 | 10.36 | 10.52 | 10.36 | 10.52 | 10.52 | 1,400 |
07 Mar 2024 | 10.40 | 10.75 | 10.34 | 10.47 | 10.47 | 6,500 |
06 Mar 2024 | 10.54 | 10.54 | 10.34 | 10.41 | 10.41 | 5,500 |
05 Mar 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1,600 |
04 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 700 |
01 Mar 2024 | 10.36 | 10.49 | 10.36 | 10.43 | 10.43 | 4,300 |
29 Feb 2024 | 10.55 | 10.73 | 10.44 | 10.44 | 10.44 | 4,100 |
28 Feb 2024 | 10.56 | 10.56 | 10.35 | 10.37 | 10.37 | 2,400 |
27 Feb 2024 | 10.36 | 10.52 | 10.35 | 10.48 | 10.48 | 4,600 |
26 Feb 2024 | 10.36 | 10.47 | 10.35 | 10.47 | 10.47 | 900 |
23 Feb 2024 | 10.50 | 10.50 | 10.34 | 10.44 | 10.44 | 3,500 |
22 Feb 2024 | 10.48 | 10.48 | 10.32 | 10.43 | 10.43 | 10,900 |
21 Feb 2024 | 10.40 | 10.52 | 10.36 | 10.40 | 10.40 | 11,000 |
20 Feb 2024 | 10.40 | 10.58 | 10.39 | 10.39 | 10.39 | 7,000 |
16 Feb 2024 | 10.60 | 10.60 | 10.46 | 10.48 | 10.48 | 3,600 |
15 Feb 2024 | 10.58 | 10.72 | 10.38 | 10.54 | 10.54 | 34,400 |
14 Feb 2024 | 10.57 | 10.59 | 10.57 | 10.59 | 10.59 | 2,900 |
13 Feb 2024 | 10.40 | 10.53 | 10.26 | 10.45 | 10.45 | 40,700 |
12 Feb 2024 | 10.53 | 10.75 | 10.34 | 10.42 | 10.42 | 63,700 |
09 Feb 2024 | 10.55 | 10.74 | 10.45 | 10.52 | 10.52 | 36,300 |
08 Feb 2024 | 10.50 | 10.69 | 10.50 | 10.56 | 10.56 | 32,300 |
07 Feb 2024 | 10.54 | 10.55 | 10.50 | 10.50 | 10.50 | 5,600 |
06 Feb 2024 | 10.56 | 10.59 | 10.46 | 10.46 | 10.46 | 2,100 |
05 Feb 2024 | 10.38 | 10.60 | 10.38 | 10.45 | 10.45 | 12,000 |
02 Feb 2024 | 10.49 | 10.70 | 10.45 | 10.45 | 10.45 | 4,300 |
01 Feb 2024 | 10.45 | 10.60 | 10.40 | 10.60 | 10.60 | 10,900 |
31 Jan 2024 | 10.44 | 10.46 | 10.31 | 10.44 | 10.44 | 17,200 |
30 Jan 2024 | 10.49 | 10.51 | 10.44 | 10.44 | 10.44 | 11,600 |
29 Jan 2024 | 10.52 | 10.53 | 9.63 | 10.36 | 10.36 | 38,400 |
26 Jan 2024 | 10.53 | 10.55 | 10.53 | 10.54 | 10.54 | 3,200 |
25 Jan 2024 | 10.55 | 10.60 | 10.51 | 10.51 | 10.51 | 11,100 |
24 Jan 2024 | 10.58 | 10.58 | 10.53 | 10.54 | 10.54 | 4,100 |
23 Jan 2024 | 10.60 | 10.60 | 10.54 | 10.54 | 10.54 | 4,800 |
22 Jan 2024 | 10.55 | 10.60 | 10.53 | 10.60 | 10.60 | 11,500 |
19 Jan 2024 | 10.66 | 10.66 | 10.50 | 10.60 | 10.60 | 9,300 |
18 Jan 2024 | 10.64 | 10.64 | 10.51 | 10.51 | 10.51 | 3,700 |
17 Jan 2024 | 10.55 | 10.60 | 10.53 | 10.57 | 10.57 | 17,200 |
16 Jan 2024 | 10.55 | 10.61 | 10.54 | 10.56 | 10.56 | 21,300 |
12 Jan 2024 | 10.57 | 10.60 | 10.55 | 10.56 | 10.56 | 4,400 |
11 Jan 2024 | 10.58 | 10.60 | 10.53 | 10.54 | 10.54 | 11,600 |
10 Jan 2024 | 10.53 | 10.62 | 10.53 | 10.62 | 10.62 | 3,900 |
09 Jan 2024 | 10.57 | 10.60 | 10.40 | 10.56 | 10.56 | 12,700 |
08 Jan 2024 | 10.60 | 10.67 | 10.58 | 10.63 | 10.63 | 8,800 |
05 Jan 2024 | 10.69 | 10.70 | 10.60 | 10.68 | 10.68 | 12,500 |
04 Jan 2024 | 10.76 | 10.76 | 10.58 | 10.68 | 10.68 | 12,800 |
03 Jan 2024 | 10.58 | 10.78 | 10.58 | 10.69 | 10.69 | 55,800 |
02 Jan 2024 | 10.62 | 10.71 | 10.47 | 10.59 | 10.59 | 69,000 |
29 Dec 2023 | 10.50 | 10.65 | 10.45 | 10.59 | 10.59 | 61,200 |
28 Dec 2023 | 10.58 | 10.63 | 10.41 | 10.48 | 10.48 | 52,500 |
27 Dec 2023 | 11.00 | 11.00 | 10.23 | 10.40 | 10.40 | 221,400 |
26 Dec 2023 | 10.93 | 11.30 | 10.60 | 10.68 | 10.68 | 136,300 |
22 Dec 2023 | 10.90 | 11.40 | 10.60 | 11.10 | 11.10 | 52,200 |
21 Dec 2023 | 11.09 | 11.20 | 10.69 | 11.03 | 11.03 | 44,300 |
20 Dec 2023 | 10.92 | 11.19 | 10.91 | 11.03 | 11.03 | 6,100 |
19 Dec 2023 | 11.28 | 11.55 | 10.85 | 10.85 | 10.85 | 112,100 |
18 Dec 2023 | 11.35 | 11.55 | 11.09 | 11.13 | 11.13 | 17,300 |
15 Dec 2023 | 11.59 | 11.60 | 11.31 | 11.34 | 11.34 | 17,300 |
14 Dec 2023 | 11.31 | 11.54 | 11.31 | 11.54 | 11.54 | 5,700 |
13 Dec 2023 | 10.94 | 11.59 | 10.94 | 11.38 | 11.38 | 6,000 |
12 Dec 2023 | 11.04 | 11.26 | 10.94 | 10.96 | 10.96 | 8,100 |
11 Dec 2023 | 11.03 | 11.10 | 11.02 | 11.10 | 11.10 | 10,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |