Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 9.58 | 9.73 | 9.51 | 9.69 | 9.69 | 56,800 |
18 Apr 2024 | 9.76 | 9.77 | 9.55 | 9.59 | 9.59 | 91,000 |
17 Apr 2024 | 9.78 | 9.85 | 9.66 | 9.69 | 9.69 | 101,600 |
16 Apr 2024 | 9.65 | 9.85 | 9.59 | 9.80 | 9.80 | 53,000 |
15 Apr 2024 | 9.83 | 10.10 | 9.74 | 9.75 | 9.75 | 62,000 |
12 Apr 2024 | 9.96 | 10.03 | 9.83 | 9.84 | 9.84 | 67,500 |
11 Apr 2024 | 9.83 | 10.07 | 9.82 | 10.06 | 10.06 | 52,900 |
10 Apr 2024 | 9.99 | 10.06 | 9.78 | 9.83 | 9.83 | 58,300 |
09 Apr 2024 | 10.18 | 10.22 | 10.05 | 10.22 | 10.22 | 32,900 |
08 Apr 2024 | 10.12 | 10.30 | 10.10 | 10.13 | 10.13 | 35,500 |
05 Apr 2024 | 9.96 | 10.20 | 9.96 | 10.14 | 10.14 | 37,700 |
04 Apr 2024 | 10.16 | 10.16 | 9.96 | 9.96 | 9.96 | 76,200 |
03 Apr 2024 | 10.07 | 10.16 | 9.98 | 10.07 | 10.07 | 86,800 |
02 Apr 2024 | 10.21 | 10.27 | 10.13 | 10.15 | 10.15 | 63,800 |
01 Apr 2024 | 10.31 | 10.58 | 10.20 | 10.24 | 10.24 | 72,700 |
28 Mar 2024 | 10.28 | 10.40 | 10.16 | 10.33 | 10.33 | 79,500 |
27 Mar 2024 | 10.38 | 10.48 | 10.30 | 10.38 | 10.38 | 54,600 |
26 Mar 2024 | 10.58 | 10.62 | 10.27 | 10.31 | 10.31 | 59,700 |
25 Mar 2024 | 10.62 | 10.78 | 10.49 | 10.49 | 10.49 | 82,900 |
22 Mar 2024 | 10.68 | 10.73 | 10.45 | 10.56 | 10.56 | 71,400 |
21 Mar 2024 | 10.26 | 10.81 | 10.12 | 10.65 | 10.65 | 98,700 |
20 Mar 2024 | 10.05 | 10.13 | 9.90 | 10.07 | 10.07 | 62,600 |
19 Mar 2024 | 9.34 | 10.12 | 9.29 | 10.12 | 10.12 | 123,800 |
18 Mar 2024 | 9.71 | 9.77 | 9.31 | 9.33 | 9.33 | 89,300 |
15 Mar 2024 | 9.83 | 9.83 | 9.66 | 9.73 | 9.73 | 164,400 |
14 Mar 2024 | 10.05 | 10.05 | 9.80 | 9.81 | 9.81 | 68,100 |
13 Mar 2024 | 10.00 | 10.02 | 9.93 | 10.02 | 10.02 | 75,700 |
12 Mar 2024 | 9.90 | 10.03 | 9.87 | 9.96 | 9.96 | 55,000 |
11 Mar 2024 | 9.93 | 10.09 | 9.88 | 9.92 | 9.92 | 93,200 |
08 Mar 2024 | 10.00 | 10.40 | 9.93 | 9.98 | 9.98 | 95,200 |
07 Mar 2024 | 10.14 | 10.37 | 9.93 | 9.99 | 9.99 | 121,300 |
06 Mar 2024 | 9.88 | 10.18 | 9.87 | 10.10 | 10.10 | 387,100 |
05 Mar 2024 | 9.89 | 10.00 | 9.77 | 9.85 | 9.85 | 66,200 |
04 Mar 2024 | 9.90 | 10.02 | 9.89 | 9.97 | 9.97 | 96,700 |
01 Mar 2024 | 10.05 | 10.05 | 9.93 | 10.00 | 10.00 | 60,800 |
29 Feb 2024 | 10.18 | 10.18 | 9.89 | 10.06 | 10.06 | 388,700 |
28 Feb 2024 | 10.07 | 10.29 | 9.99 | 10.05 | 10.05 | 154,100 |
27 Feb 2024 | 10.59 | 10.59 | 9.97 | 10.17 | 10.17 | 259,700 |
26 Feb 2024 | 10.55 | 10.68 | 10.09 | 10.26 | 10.26 | 59,600 |
23 Feb 2024 | 9.62 | 9.82 | 9.60 | 9.74 | 9.74 | 31,500 |
22 Feb 2024 | 9.67 | 9.71 | 9.60 | 9.62 | 9.62 | 47,100 |
21 Feb 2024 | 9.72 | 9.77 | 9.62 | 9.68 | 9.68 | 51,800 |
20 Feb 2024 | 9.80 | 9.86 | 9.66 | 9.77 | 9.77 | 45,800 |
16 Feb 2024 | 10.02 | 10.07 | 9.84 | 9.89 | 9.89 | 43,600 |
15 Feb 2024 | 10.15 | 10.15 | 9.78 | 10.04 | 10.04 | 97,200 |
14 Feb 2024 | 9.93 | 10.17 | 9.78 | 10.00 | 10.00 | 80,400 |
13 Feb 2024 | 10.40 | 10.40 | 9.82 | 9.84 | 9.84 | 116,400 |
12 Feb 2024 | 10.21 | 10.60 | 10.19 | 10.57 | 10.57 | 138,200 |
09 Feb 2024 | 10.22 | 10.22 | 9.95 | 10.14 | 10.14 | 52,800 |
08 Feb 2024 | 10.16 | 10.31 | 10.04 | 10.11 | 10.11 | 121,600 |
07 Feb 2024 | 10.00 | 10.18 | 9.77 | 10.03 | 10.03 | 124,100 |
06 Feb 2024 | 9.39 | 10.00 | 9.38 | 9.96 | 9.96 | 114,600 |
05 Feb 2024 | 9.50 | 9.50 | 9.16 | 9.33 | 9.33 | 60,100 |
02 Feb 2024 | 9.13 | 9.59 | 9.13 | 9.53 | 9.53 | 73,600 |
01 Feb 2024 | 9.09 | 9.24 | 8.95 | 9.19 | 9.19 | 51,500 |
31 Jan 2024 | 9.03 | 9.12 | 8.91 | 8.96 | 8.96 | 79,400 |
30 Jan 2024 | 9.23 | 9.23 | 8.94 | 8.95 | 8.95 | 52,700 |
29 Jan 2024 | 9.33 | 9.33 | 9.04 | 9.28 | 9.28 | 69,500 |
26 Jan 2024 | 9.52 | 9.55 | 9.20 | 9.29 | 9.29 | 194,200 |
25 Jan 2024 | 9.49 | 9.63 | 9.41 | 9.48 | 9.48 | 68,200 |
24 Jan 2024 | 9.50 | 9.69 | 9.35 | 9.38 | 9.38 | 83,400 |
23 Jan 2024 | 9.46 | 9.54 | 9.35 | 9.41 | 9.41 | 63,900 |
22 Jan 2024 | 9.23 | 9.47 | 9.23 | 9.36 | 9.36 | 218,900 |
19 Jan 2024 | 9.18 | 9.27 | 9.02 | 9.21 | 9.21 | 93,900 |
18 Jan 2024 | 9.19 | 9.32 | 9.15 | 9.24 | 9.24 | 44,300 |
17 Jan 2024 | 9.09 | 9.32 | 8.91 | 9.18 | 9.18 | 49,700 |
16 Jan 2024 | 9.37 | 9.73 | 9.20 | 9.22 | 9.22 | 75,600 |
12 Jan 2024 | 9.22 | 9.39 | 9.02 | 9.32 | 9.32 | 36,400 |
11 Jan 2024 | 9.08 | 9.17 | 8.94 | 9.13 | 9.13 | 41,000 |
10 Jan 2024 | 8.98 | 9.13 | 8.98 | 9.11 | 9.11 | 47,600 |
09 Jan 2024 | 9.10 | 9.13 | 8.96 | 9.04 | 9.04 | 57,800 |
08 Jan 2024 | 8.99 | 9.32 | 8.99 | 9.24 | 9.24 | 57,000 |
05 Jan 2024 | 9.06 | 9.23 | 9.04 | 9.09 | 9.09 | 65,000 |
04 Jan 2024 | 9.42 | 9.50 | 9.16 | 9.19 | 9.19 | 65,000 |
03 Jan 2024 | 9.50 | 9.78 | 9.30 | 9.38 | 9.38 | 104,500 |
02 Jan 2024 | 9.99 | 9.99 | 9.58 | 9.84 | 9.84 | 62,800 |
29 Dec 2023 | 10.25 | 10.25 | 10.03 | 10.04 | 10.04 | 38,600 |
28 Dec 2023 | 10.20 | 10.35 | 10.09 | 10.25 | 10.25 | 47,600 |
27 Dec 2023 | 9.94 | 10.22 | 9.94 | 10.15 | 10.15 | 64,300 |
26 Dec 2023 | 9.85 | 10.00 | 9.70 | 9.94 | 9.94 | 47,800 |
22 Dec 2023 | 10.02 | 10.14 | 9.84 | 9.87 | 9.87 | 67,600 |
21 Dec 2023 | 9.81 | 10.07 | 9.80 | 10.00 | 10.00 | 51,100 |
20 Dec 2023 | 9.87 | 10.15 | 9.68 | 9.72 | 9.72 | 93,200 |
19 Dec 2023 | 9.62 | 9.98 | 9.49 | 9.86 | 9.86 | 73,200 |
18 Dec 2023 | 9.36 | 9.66 | 9.30 | 9.61 | 9.61 | 70,100 |
15 Dec 2023 | 9.53 | 9.53 | 9.01 | 9.36 | 9.36 | 269,500 |
14 Dec 2023 | 9.33 | 9.54 | 9.26 | 9.46 | 9.46 | 83,800 |
13 Dec 2023 | 9.26 | 9.31 | 8.78 | 9.24 | 9.24 | 166,500 |
12 Dec 2023 | 9.42 | 9.42 | 9.18 | 9.21 | 9.21 | 59,400 |
11 Dec 2023 | 9.53 | 9.78 | 9.36 | 9.44 | 9.44 | 62,100 |
08 Dec 2023 | 9.34 | 9.57 | 9.26 | 9.48 | 9.48 | 43,700 |
07 Dec 2023 | 9.42 | 9.42 | 9.06 | 9.38 | 9.38 | 83,200 |
06 Dec 2023 | 9.40 | 9.55 | 9.25 | 9.35 | 9.35 | 44,600 |
05 Dec 2023 | 9.49 | 9.49 | 9.33 | 9.37 | 9.37 | 46,800 |
04 Dec 2023 | 9.45 | 9.62 | 9.31 | 9.49 | 9.49 | 66,300 |
01 Dec 2023 | 9.26 | 9.57 | 9.26 | 9.55 | 9.55 | 81,200 |
30 Nov 2023 | 9.23 | 9.27 | 9.08 | 9.26 | 9.26 | 42,100 |
29 Nov 2023 | 9.03 | 9.37 | 9.03 | 9.18 | 9.18 | 65,300 |
28 Nov 2023 | 9.49 | 9.49 | 8.96 | 9.03 | 9.03 | 96,300 |
27 Nov 2023 | 9.54 | 9.64 | 9.46 | 9.55 | 9.55 | 72,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |