Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 9.77 | 9.81 | 9.60 | 9.62 | 9.62 | 6,700 |
24 Apr 2024 | 9.76 | 9.76 | 9.42 | 9.64 | 9.64 | 28,000 |
23 Apr 2024 | 9.56 | 9.82 | 9.50 | 9.71 | 9.71 | 16,800 |
22 Apr 2024 | 9.56 | 9.72 | 9.50 | 9.55 | 9.55 | 11,200 |
19 Apr 2024 | 9.79 | 9.82 | 9.50 | 9.55 | 9.55 | 48,200 |
18 Apr 2024 | 9.88 | 9.90 | 9.75 | 9.84 | 9.84 | 5,700 |
17 Apr 2024 | 9.81 | 9.87 | 9.70 | 9.73 | 9.73 | 7,000 |
16 Apr 2024 | 9.83 | 9.83 | 9.70 | 9.70 | 9.70 | 19,500 |
15 Apr 2024 | 9.81 | 9.89 | 9.78 | 9.80 | 9.80 | 10,400 |
12 Apr 2024 | 9.91 | 9.91 | 9.81 | 9.82 | 9.82 | 8,000 |
11 Apr 2024 | 10.00 | 10.00 | 9.85 | 9.90 | 9.90 | 10,000 |
10 Apr 2024 | 10.08 | 10.29 | 9.98 | 9.98 | 9.98 | 8,700 |
09 Apr 2024 | 10.40 | 10.42 | 10.17 | 10.17 | 10.17 | 4,700 |
08 Apr 2024 | 10.36 | 10.45 | 10.28 | 10.28 | 10.28 | 8,400 |
05 Apr 2024 | 10.44 | 10.44 | 10.15 | 10.18 | 10.18 | 16,700 |
04 Apr 2024 | 10.57 | 10.57 | 10.30 | 10.30 | 10.30 | 5,500 |
03 Apr 2024 | 10.65 | 10.85 | 10.34 | 10.45 | 10.45 | 12,800 |
02 Apr 2024 | 10.46 | 10.68 | 10.44 | 10.68 | 10.68 | 8,500 |
01 Apr 2024 | 10.35 | 10.77 | 10.35 | 10.77 | 10.77 | 11,500 |
28 Mar 2024 | 10.63 | 10.89 | 10.50 | 10.89 | 10.89 | 21,800 |
27 Mar 2024 | 10.36 | 10.65 | 10.32 | 10.57 | 10.57 | 17,100 |
26 Mar 2024 | 10.50 | 10.83 | 10.38 | 10.38 | 10.38 | 8,200 |
25 Mar 2024 | 10.38 | 10.61 | 10.29 | 10.58 | 10.58 | 8,400 |
22 Mar 2024 | 10.67 | 10.67 | 10.45 | 10.49 | 10.49 | 12,800 |
21 Mar 2024 | 10.40 | 11.35 | 10.38 | 10.73 | 10.73 | 73,200 |
20 Mar 2024 | 9.72 | 10.50 | 9.72 | 10.38 | 10.38 | 76,400 |
19 Mar 2024 | 9.60 | 10.22 | 9.60 | 9.89 | 9.89 | 151,000 |
18 Mar 2024 | 9.85 | 9.91 | 9.55 | 9.60 | 9.60 | 44,100 |
15 Mar 2024 | 9.97 | 9.97 | 9.15 | 9.80 | 9.80 | 225,300 |
14 Mar 2024 | 10.55 | 10.93 | 10.55 | 10.91 | 10.91 | 47,000 |
13 Mar 2024 | 10.84 | 10.84 | 10.52 | 10.55 | 10.55 | 3,800 |
12 Mar 2024 | 10.52 | 10.85 | 10.52 | 10.63 | 10.63 | 26,600 |
11 Mar 2024 | 10.65 | 10.70 | 10.43 | 10.43 | 10.43 | 9,200 |
08 Mar 2024 | 10.61 | 10.65 | 10.50 | 10.55 | 10.55 | 35,200 |
07 Mar 2024 | 10.55 | 10.81 | 10.48 | 10.68 | 10.68 | 13,700 |
06 Mar 2024 | 10.62 | 10.84 | 10.62 | 10.63 | 10.63 | 9,300 |
05 Mar 2024 | 10.63 | 10.71 | 10.63 | 10.63 | 10.63 | 1,400 |
04 Mar 2024 | 10.70 | 10.86 | 10.65 | 10.84 | 10.84 | 9,300 |
01 Mar 2024 | 10.65 | 10.96 | 10.32 | 10.66 | 10.66 | 50,800 |
29 Feb 2024 | 10.84 | 10.90 | 10.67 | 10.73 | 10.73 | 19,600 |
28 Feb 2024 | 10.81 | 10.81 | 10.60 | 10.71 | 10.71 | 5,800 |
27 Feb 2024 | 10.98 | 10.98 | 10.67 | 10.74 | 10.74 | 34,300 |
26 Feb 2024 | 10.91 | 10.91 | 10.75 | 10.76 | 10.76 | 20,900 |
23 Feb 2024 | 10.86 | 10.89 | 10.56 | 10.89 | 10.89 | 8,000 |
22 Feb 2024 | 10.91 | 10.98 | 10.85 | 10.98 | 10.98 | 23,000 |
21 Feb 2024 | 10.84 | 10.98 | 10.76 | 10.95 | 10.95 | 26,100 |
20 Feb 2024 | 10.70 | 10.90 | 10.52 | 10.80 | 10.80 | 42,800 |
16 Feb 2024 | 11.02 | 11.24 | 10.75 | 10.75 | 10.75 | 32,300 |
15 Feb 2024 | 10.68 | 11.14 | 10.68 | 10.93 | 10.93 | 51,100 |
14 Feb 2024 | 10.78 | 11.01 | 10.66 | 10.79 | 10.79 | 19,100 |
13 Feb 2024 | 10.46 | 10.97 | 10.45 | 10.65 | 10.65 | 27,600 |
12 Feb 2024 | 10.98 | 11.25 | 10.66 | 10.74 | 10.74 | 36,700 |
09 Feb 2024 | 10.51 | 10.90 | 10.51 | 10.77 | 10.77 | 13,400 |
08 Feb 2024 | 10.43 | 10.75 | 10.43 | 10.61 | 10.61 | 20,600 |
07 Feb 2024 | 10.82 | 10.86 | 10.61 | 10.62 | 10.62 | 9,700 |
06 Feb 2024 | 10.79 | 10.96 | 10.67 | 10.75 | 10.75 | 3,100 |
05 Feb 2024 | 10.85 | 11.20 | 10.70 | 10.74 | 10.74 | 32,500 |
02 Feb 2024 | 11.19 | 11.19 | 10.70 | 11.03 | 11.03 | 30,800 |
01 Feb 2024 | 10.35 | 11.04 | 10.20 | 10.90 | 10.90 | 85,500 |
31 Jan 2024 | 10.29 | 10.49 | 10.13 | 10.22 | 10.22 | 23,200 |
30 Jan 2024 | 10.35 | 10.35 | 10.02 | 10.24 | 10.24 | 53,700 |
29 Jan 2024 | 10.32 | 10.36 | 10.24 | 10.29 | 10.29 | 4,200 |
26 Jan 2024 | 10.49 | 10.50 | 10.27 | 10.27 | 10.27 | 7,100 |
25 Jan 2024 | 10.16 | 10.62 | 10.16 | 10.50 | 10.50 | 17,200 |
24 Jan 2024 | 10.39 | 10.53 | 10.12 | 10.17 | 10.17 | 24,200 |
23 Jan 2024 | 10.30 | 10.60 | 10.25 | 10.25 | 10.25 | 15,400 |
22 Jan 2024 | 10.26 | 10.58 | 10.26 | 10.41 | 10.41 | 9,000 |
19 Jan 2024 | 10.39 | 10.48 | 10.31 | 10.32 | 10.32 | 4,300 |
18 Jan 2024 | 10.50 | 10.50 | 10.35 | 10.36 | 10.36 | 4,200 |
17 Jan 2024 | 10.48 | 10.55 | 10.33 | 10.35 | 10.35 | 2,200 |
16 Jan 2024 | 10.67 | 10.67 | 10.48 | 10.48 | 10.48 | 6,700 |
12 Jan 2024 | 10.51 | 10.59 | 10.48 | 10.58 | 10.58 | 5,800 |
11 Jan 2024 | 10.71 | 10.74 | 10.44 | 10.58 | 10.58 | 6,300 |
10 Jan 2024 | 10.21 | 10.74 | 10.21 | 10.73 | 10.73 | 17,400 |
09 Jan 2024 | 10.21 | 10.59 | 10.21 | 10.50 | 10.50 | 7,600 |
08 Jan 2024 | 10.27 | 10.88 | 10.15 | 10.60 | 10.60 | 20,000 |
05 Jan 2024 | 10.43 | 10.50 | 10.26 | 10.28 | 10.28 | 9,600 |
04 Jan 2024 | 10.28 | 10.56 | 9.95 | 10.31 | 10.31 | 26,100 |
03 Jan 2024 | 10.71 | 10.71 | 10.29 | 10.42 | 10.42 | 9,600 |
02 Jan 2024 | 10.84 | 10.84 | 10.48 | 10.65 | 10.65 | 35,300 |
29 Dec 2023 | 10.91 | 11.08 | 10.76 | 10.95 | 10.95 | 9,400 |
28 Dec 2023 | 10.64 | 11.05 | 10.60 | 10.91 | 10.91 | 5,900 |
27 Dec 2023 | 11.06 | 11.19 | 10.90 | 11.06 | 11.06 | 13,600 |
26 Dec 2023 | 10.50 | 11.17 | 10.32 | 11.07 | 11.07 | 84,700 |
22 Dec 2023 | 10.01 | 10.36 | 9.96 | 10.30 | 10.30 | 24,200 |
21 Dec 2023 | 9.88 | 10.07 | 9.88 | 10.02 | 10.02 | 29,700 |
20 Dec 2023 | 9.93 | 10.16 | 9.87 | 9.88 | 9.88 | 56,400 |
19 Dec 2023 | 10.24 | 10.43 | 9.90 | 9.93 | 9.93 | 61,500 |
18 Dec 2023 | 9.63 | 10.24 | 9.63 | 10.17 | 10.17 | 54,900 |
15 Dec 2023 | 9.80 | 10.03 | 9.71 | 9.94 | 9.94 | 111,900 |
14 Dec 2023 | 10.00 | 10.19 | 9.55 | 9.84 | 9.84 | 55,200 |
13 Dec 2023 | 10.35 | 10.36 | 10.00 | 10.00 | 10.00 | 127,700 |
12 Dec 2023 | 9.96 | 10.46 | 9.76 | 10.35 | 10.35 | 294,500 |
11 Dec 2023 | 10.30 | 10.47 | 9.91 | 9.92 | 9.92 | 38,700 |
08 Dec 2023 | 10.34 | 10.58 | 10.31 | 10.42 | 10.42 | 18,900 |
07 Dec 2023 | 10.18 | 10.52 | 10.16 | 10.45 | 10.45 | 15,400 |
06 Dec 2023 | 10.71 | 10.71 | 10.13 | 10.15 | 10.15 | 52,900 |
05 Dec 2023 | 10.52 | 10.72 | 10.13 | 10.58 | 10.58 | 39,200 |
04 Dec 2023 | 10.24 | 10.57 | 10.23 | 10.43 | 10.43 | 43,000 |
01 Dec 2023 | 9.91 | 10.55 | 9.79 | 10.48 | 10.48 | 68,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |