Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 10.26 | 10.35 | 10.26 | 10.26 | 10.26 | 1,400 |
25 Apr 2024 | 10.43 | 10.70 | 10.21 | 10.70 | 10.70 | 1,900 |
24 Apr 2024 | 11.05 | 11.05 | 10.85 | 10.90 | 10.90 | 12,000 |
23 Apr 2024 | 10.12 | 10.30 | 10.12 | 10.27 | 10.27 | 153,200 |
22 Apr 2024 | 10.09 | 10.10 | 9.82 | 9.88 | 9.88 | 1,400 |
19 Apr 2024 | 9.71 | 10.12 | 9.66 | 9.87 | 9.87 | 10,700 |
18 Apr 2024 | 10.04 | 10.04 | 9.55 | 9.56 | 9.56 | 1,300 |
17 Apr 2024 | 9.80 | 9.96 | 9.52 | 9.65 | 9.65 | 4,300 |
16 Apr 2024 | 9.85 | 9.99 | 9.78 | 9.86 | 9.86 | 4,600 |
15 Apr 2024 | 10.20 | 10.27 | 10.00 | 10.04 | 10.04 | 9,100 |
12 Apr 2024 | 10.24 | 10.39 | 10.08 | 10.19 | 10.19 | 5,700 |
11 Apr 2024 | 10.51 | 10.51 | 10.23 | 10.27 | 10.27 | 900 |
10 Apr 2024 | 10.15 | 10.54 | 10.08 | 10.54 | 10.54 | 3,200 |
09 Apr 2024 | 10.26 | 10.40 | 10.02 | 10.11 | 10.11 | 5,000 |
08 Apr 2024 | 10.28 | 10.41 | 10.09 | 10.41 | 10.41 | 2,100 |
05 Apr 2024 | 10.09 | 10.09 | 10.00 | 10.04 | 10.04 | 1,600 |
04 Apr 2024 | 10.25 | 10.25 | 10.06 | 10.15 | 10.15 | 2,300 |
03 Apr 2024 | 10.26 | 10.29 | 10.26 | 10.28 | 10.28 | 4,000 |
02 Apr 2024 | 10.50 | 10.50 | 10.02 | 10.05 | 10.05 | 1,900 |
01 Apr 2024 | 10.00 | 10.53 | 10.00 | 10.23 | 10.23 | 3,000 |
28 Mar 2024 | 10.35 | 10.35 | 10.00 | 10.16 | 10.16 | 1,200 |
27 Mar 2024 | 10.51 | 10.51 | 10.12 | 10.19 | 10.19 | 5,100 |
26 Mar 2024 | 10.61 | 10.61 | 10.24 | 10.27 | 10.27 | 1,700 |
25 Mar 2024 | 10.67 | 10.67 | 10.30 | 10.37 | 10.37 | 2,000 |
22 Mar 2024 | 10.34 | 11.01 | 10.34 | 10.70 | 10.70 | 2,300 |
21 Mar 2024 | 11.21 | 11.21 | 10.54 | 10.83 | 10.83 | 7,600 |
20 Mar 2024 | 10.65 | 10.65 | 10.51 | 10.63 | 10.63 | 2,800 |
19 Mar 2024 | 10.64 | 10.67 | 10.25 | 10.63 | 10.63 | 4,000 |
18 Mar 2024 | 10.82 | 10.82 | 10.20 | 10.32 | 10.32 | 1,500 |
15 Mar 2024 | 10.26 | 10.26 | 10.18 | 10.23 | 10.23 | 1,500 |
14 Mar 2024 | 10.52 | 10.52 | 10.22 | 10.40 | 10.40 | 2,700 |
13 Mar 2024 | 10.54 | 10.54 | 10.33 | 10.42 | 10.42 | 3,000 |
12 Mar 2024 | 10.62 | 10.62 | 10.30 | 10.55 | 10.55 | 1,900 |
11 Mar 2024 | 10.48 | 10.48 | 10.32 | 10.36 | 10.36 | 2,900 |
08 Mar 2024 | 10.86 | 10.86 | 10.32 | 10.41 | 10.41 | 87,200 |
07 Mar 2024 | 11.00 | 11.03 | 10.60 | 10.60 | 10.60 | 21,100 |
06 Mar 2024 | 10.73 | 10.73 | 10.09 | 10.09 | 10.09 | 1,000 |
05 Mar 2024 | 10.36 | 10.58 | 10.26 | 10.55 | 10.55 | 3,500 |
04 Mar 2024 | 9.85 | 10.62 | 9.85 | 10.13 | 10.13 | 1,000 |
01 Mar 2024 | 10.52 | 10.52 | 10.00 | 10.29 | 10.29 | 400 |
29 Feb 2024 | 9.52 | 10.04 | 9.52 | 9.83 | 9.83 | 370,500 |
28 Feb 2024 | 9.57 | 10.29 | 9.57 | 9.89 | 9.89 | 10,200 |
27 Feb 2024 | 9.83 | 10.19 | 9.83 | 10.18 | 10.18 | 1,400 |
26 Feb 2024 | 10.32 | 10.32 | 9.76 | 10.09 | 10.09 | 600 |
23 Feb 2024 | 9.95 | 10.51 | 9.95 | 10.33 | 10.33 | 1,900 |
22 Feb 2024 | 10.35 | 10.35 | 10.09 | 10.09 | 10.09 | 12,900 |
21 Feb 2024 | 10.43 | 10.54 | 10.36 | 10.37 | 10.37 | 2,900 |
20 Feb 2024 | 9.79 | 10.22 | 9.79 | 10.22 | 10.22 | 300 |
16 Feb 2024 | 10.20 | 10.20 | 9.70 | 9.86 | 9.86 | 1,300 |
15 Feb 2024 | 10.03 | 10.19 | 9.88 | 10.19 | 10.19 | 3,200 |
14 Feb 2024 | 9.50 | 9.82 | 9.31 | 9.66 | 9.66 | 600 |
13 Feb 2024 | 9.96 | 9.99 | 9.73 | 9.99 | 9.99 | 1,800 |
12 Feb 2024 | 9.39 | 9.77 | 9.39 | 9.69 | 9.69 | 4,300 |
09 Feb 2024 | 9.68 | 9.68 | 9.54 | 9.61 | 9.61 | 1,300 |
08 Feb 2024 | 10.20 | 10.20 | 9.75 | 10.20 | 10.20 | 14,300 |
07 Feb 2024 | 10.24 | 10.24 | 9.95 | 10.15 | 10.15 | 3,600 |
06 Feb 2024 | 9.99 | 9.99 | 9.57 | 9.89 | 9.89 | 1,000 |
05 Feb 2024 | 9.83 | 9.90 | 9.74 | 9.79 | 9.79 | 1,200 |
02 Feb 2024 | 9.79 | 9.98 | 9.79 | 9.98 | 9.98 | 2,500 |
01 Feb 2024 | 9.87 | 9.87 | 9.80 | 9.85 | 9.85 | 3,400 |
31 Jan 2024 | 10.15 | 10.18 | 10.12 | 10.18 | 10.18 | 500 |
30 Jan 2024 | 10.13 | 10.13 | 10.06 | 10.11 | 10.11 | 1,500 |
29 Jan 2024 | 10.15 | 10.18 | 10.05 | 10.05 | 10.05 | 2,900 |
26 Jan 2024 | 10.09 | 10.10 | 9.99 | 10.09 | 10.09 | 2,500 |
25 Jan 2024 | 10.18 | 10.18 | 10.00 | 10.11 | 10.11 | 1,200 |
24 Jan 2024 | 9.95 | 9.98 | 9.91 | 9.95 | 9.95 | 13,400 |
23 Jan 2024 | 9.88 | 9.88 | 9.77 | 9.78 | 9.78 | 1,100 |
22 Jan 2024 | 9.88 | 9.98 | 9.88 | 9.93 | 9.93 | 2,700 |
19 Jan 2024 | 9.91 | 9.96 | 9.81 | 9.96 | 9.96 | 2,400 |
18 Jan 2024 | 9.89 | 10.00 | 9.82 | 9.96 | 9.96 | 2,200 |
17 Jan 2024 | 9.81 | 9.81 | 9.67 | 9.71 | 9.71 | 63,900 |
16 Jan 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 11,300 |
12 Jan 2024 | 10.19 | 10.19 | 10.06 | 10.12 | 10.12 | 1,200 |
11 Jan 2024 | 10.10 | 10.22 | 9.86 | 10.13 | 10.13 | 1,500 |
10 Jan 2024 | 9.68 | 10.10 | 9.68 | 9.99 | 9.99 | 2,000 |
09 Jan 2024 | 10.28 | 10.28 | 9.58 | 9.89 | 9.89 | 600 |
08 Jan 2024 | 10.29 | 10.29 | 9.76 | 10.08 | 10.08 | 1,900 |
05 Jan 2024 | 9.91 | 9.96 | 9.55 | 9.89 | 9.89 | 2,500 |
04 Jan 2024 | 9.66 | 9.78 | 9.42 | 9.78 | 9.78 | 3,900 |
03 Jan 2024 | 9.66 | 9.66 | 9.29 | 9.29 | 9.29 | 200 |
02 Jan 2024 | 9.90 | 10.00 | 9.63 | 9.63 | 9.63 | 3,600 |
29 Dec 2023 | 9.86 | 9.97 | 9.49 | 9.82 | 9.82 | 1,300 |
28 Dec 2023 | 9.95 | 10.18 | 9.75 | 9.75 | 9.75 | 4,600 |
27 Dec 2023 | 10.27 | 10.27 | 9.54 | 9.91 | 9.91 | 900 |
26 Dec 2023 | 9.77 | 10.00 | 9.62 | 9.94 | 9.94 | 1,700 |
22 Dec 2023 | 10.19 | 10.19 | 9.43 | 9.69 | 9.69 | 3,100 |
21 Dec 2023 | 10.12 | 10.12 | 9.49 | 10.00 | 10.00 | 1,100 |
20 Dec 2023 | 9.62 | 9.92 | 9.57 | 9.92 | 9.92 | 1,600 |
19 Dec 2023 | 9.55 | 9.73 | 9.55 | 9.60 | 9.60 | 1,500 |
18 Dec 2023 | 9.92 | 9.92 | 9.32 | 9.61 | 9.61 | 56,200 |
15 Dec 2023 | 9.73 | 9.76 | 9.71 | 9.73 | 9.73 | 1,600 |
14 Dec 2023 | 10.02 | 10.02 | 9.61 | 9.64 | 9.64 | 2,300 |
13 Dec 2023 | 9.89 | 9.89 | 9.16 | 9.86 | 9.86 | 700 |
12 Dec 2023 | 9.26 | 9.50 | 9.26 | 9.44 | 9.44 | 800 |
11 Dec 2023 | 9.36 | 9.50 | 9.27 | 9.39 | 9.39 | 4,400 |
08 Dec 2023 | 9.06 | 9.33 | 9.06 | 9.16 | 9.16 | 1,500 |
07 Dec 2023 | 9.09 | 9.52 | 9.09 | 9.34 | 9.34 | 300 |
06 Dec 2023 | 9.40 | 9.48 | 9.26 | 9.38 | 9.38 | 1,200 |
05 Dec 2023 | 9.47 | 9.47 | 9.33 | 9.38 | 9.38 | 2,200 |
04 Dec 2023 | 9.35 | 9.63 | 9.27 | 9.37 | 9.37 | 3,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |