Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 9.70 | 9.73 | 9.63 | 9.69 | 9.69 | 22,635 |
25 Apr 2024 | 9.50 | 9.67 | 9.31 | 9.63 | 9.63 | 320,800 |
24 Apr 2024 | 9.79 | 9.79 | 9.57 | 9.59 | 9.59 | 134,700 |
23 Apr 2024 | 9.69 | 9.91 | 9.69 | 9.75 | 9.75 | 149,300 |
22 Apr 2024 | 9.68 | 9.82 | 9.62 | 9.69 | 9.69 | 187,900 |
19 Apr 2024 | 9.70 | 9.79 | 9.57 | 9.66 | 9.66 | 255,800 |
18 Apr 2024 | 9.95 | 10.11 | 9.69 | 9.69 | 9.69 | 386,900 |
17 Apr 2024 | 10.07 | 10.17 | 9.95 | 9.97 | 9.97 | 403,400 |
16 Apr 2024 | 10.09 | 10.19 | 9.67 | 10.10 | 10.10 | 600,300 |
15 Apr 2024 | 10.79 | 10.79 | 10.05 | 10.18 | 10.18 | 389,100 |
12 Apr 2024 | 11.04 | 11.05 | 10.50 | 10.58 | 10.58 | 274,100 |
11 Apr 2024 | 11.19 | 11.28 | 11.04 | 11.19 | 11.19 | 237,500 |
10 Apr 2024 | 11.55 | 11.78 | 11.11 | 11.26 | 11.26 | 323,600 |
09 Apr 2024 | 11.55 | 11.74 | 11.55 | 11.61 | 11.61 | 232,200 |
08 Apr 2024 | 11.66 | 11.86 | 11.52 | 11.62 | 11.62 | 251,300 |
05 Apr 2024 | 11.41 | 11.59 | 11.40 | 11.59 | 11.59 | 140,900 |
04 Apr 2024 | 11.69 | 11.83 | 11.44 | 11.45 | 11.45 | 198,800 |
03 Apr 2024 | 11.42 | 11.69 | 11.32 | 11.64 | 11.64 | 209,400 |
02 Apr 2024 | 11.31 | 11.44 | 11.18 | 11.42 | 11.42 | 265,100 |
01 Apr 2024 | 11.61 | 11.78 | 11.48 | 11.58 | 11.58 | 244,800 |
28 Mar 2024 | 11.60 | 11.87 | 11.58 | 11.64 | 11.64 | 449,800 |
27 Mar 2024 | 11.51 | 11.59 | 11.32 | 11.53 | 11.53 | 348,300 |
26 Mar 2024 | 11.35 | 11.55 | 11.26 | 11.51 | 11.51 | 514,100 |
25 Mar 2024 | 11.55 | 11.55 | 11.10 | 11.24 | 11.24 | 530,900 |
22 Mar 2024 | 11.42 | 11.59 | 11.36 | 11.47 | 11.47 | 474,900 |
21 Mar 2024 | 11.79 | 11.96 | 11.36 | 11.46 | 11.46 | 554,200 |
20 Mar 2024 | 11.47 | 12.51 | 10.78 | 11.23 | 11.23 | 2,120,800 |
19 Mar 2024 | 10.02 | 10.21 | 9.97 | 10.09 | 10.09 | 733,000 |
18 Mar 2024 | 10.14 | 10.36 | 9.89 | 10.12 | 10.12 | 399,700 |
15 Mar 2024 | 10.15 | 10.24 | 10.10 | 10.13 | 10.13 | 217,100 |
14 Mar 2024 | 10.32 | 10.32 | 10.11 | 10.14 | 10.14 | 163,100 |
13 Mar 2024 | 10.16 | 10.33 | 10.16 | 10.29 | 10.29 | 122,400 |
12 Mar 2024 | 10.16 | 10.21 | 10.14 | 10.16 | 10.16 | 158,500 |
11 Mar 2024 | 9.94 | 10.21 | 9.94 | 10.18 | 10.18 | 143,200 |
08 Mar 2024 | 9.86 | 10.12 | 9.86 | 10.02 | 10.02 | 277,500 |
07 Mar 2024 | 9.84 | 9.89 | 9.78 | 9.82 | 9.82 | 153,100 |
06 Mar 2024 | 9.81 | 9.85 | 9.70 | 9.78 | 9.78 | 209,200 |
05 Mar 2024 | 9.79 | 9.85 | 9.68 | 9.80 | 9.80 | 257,800 |
04 Mar 2024 | 9.87 | 9.93 | 9.77 | 9.89 | 9.89 | 184,500 |
01 Mar 2024 | 9.70 | 9.96 | 9.59 | 9.88 | 9.88 | 329,300 |
29 Feb 2024 | 9.75 | 9.90 | 9.69 | 9.72 | 9.72 | 370,500 |
28 Feb 2024 | 9.81 | 9.85 | 9.72 | 9.75 | 9.75 | 286,300 |
27 Feb 2024 | 9.87 | 9.98 | 9.84 | 9.90 | 9.90 | 365,900 |
26 Feb 2024 | 9.79 | 9.90 | 9.77 | 9.89 | 9.89 | 165,000 |
23 Feb 2024 | 9.83 | 9.91 | 9.74 | 9.82 | 9.82 | 149,400 |
22 Feb 2024 | 9.76 | 9.85 | 9.69 | 9.81 | 9.81 | 323,600 |
21 Feb 2024 | 9.90 | 9.96 | 9.55 | 9.60 | 9.60 | 208,000 |
20 Feb 2024 | 10.16 | 10.20 | 9.91 | 9.92 | 9.92 | 219,500 |
16 Feb 2024 | 10.29 | 10.35 | 10.22 | 10.22 | 10.22 | 180,000 |
15 Feb 2024 | 10.38 | 10.43 | 10.26 | 10.40 | 10.40 | 180,700 |
14 Feb 2024 | 10.25 | 10.34 | 10.17 | 10.30 | 10.30 | 163,400 |
13 Feb 2024 | 10.33 | 10.34 | 10.00 | 10.15 | 10.15 | 261,500 |
12 Feb 2024 | 10.40 | 10.53 | 10.40 | 10.50 | 10.50 | 267,200 |
09 Feb 2024 | 10.29 | 10.45 | 10.29 | 10.45 | 10.45 | 357,700 |
08 Feb 2024 | 10.24 | 10.43 | 10.19 | 10.28 | 10.28 | 197,900 |
07 Feb 2024 | 10.50 | 10.50 | 10.16 | 10.25 | 10.25 | 143,500 |
06 Feb 2024 | 10.19 | 10.45 | 10.19 | 10.39 | 10.39 | 206,500 |
05 Feb 2024 | 10.16 | 10.34 | 10.13 | 10.21 | 10.21 | 152,400 |
02 Feb 2024 | 10.30 | 10.41 | 10.22 | 10.27 | 10.27 | 154,800 |
01 Feb 2024 | 10.27 | 10.40 | 10.15 | 10.32 | 10.32 | 297,200 |
31 Jan 2024 | 10.37 | 10.61 | 10.29 | 10.32 | 10.32 | 271,900 |
30 Jan 2024 | 10.71 | 10.71 | 10.34 | 10.40 | 10.40 | 197,300 |
29 Jan 2024 | 10.55 | 10.75 | 10.40 | 10.66 | 10.66 | 271,000 |
26 Jan 2024 | 10.56 | 10.67 | 10.40 | 10.45 | 10.45 | 290,500 |
25 Jan 2024 | 10.56 | 10.62 | 10.22 | 10.41 | 10.41 | 371,600 |
24 Jan 2024 | 11.48 | 11.58 | 9.98 | 10.41 | 10.41 | 1,735,800 |
23 Jan 2024 | 11.59 | 11.68 | 11.44 | 11.60 | 11.60 | 115,500 |
22 Jan 2024 | 11.29 | 11.53 | 11.29 | 11.46 | 11.46 | 135,600 |
19 Jan 2024 | 11.23 | 11.33 | 11.01 | 11.28 | 11.28 | 177,400 |
18 Jan 2024 | 10.97 | 11.23 | 10.97 | 11.14 | 11.14 | 182,400 |
17 Jan 2024 | 10.94 | 10.96 | 10.84 | 10.95 | 10.95 | 141,600 |
16 Jan 2024 | 10.85 | 11.09 | 10.85 | 11.07 | 11.07 | 202,300 |
12 Jan 2024 | 11.50 | 11.50 | 11.15 | 11.15 | 11.15 | 117,600 |
11 Jan 2024 | 11.39 | 11.46 | 11.15 | 11.34 | 11.34 | 116,400 |
10 Jan 2024 | 11.40 | 11.48 | 11.33 | 11.44 | 11.44 | 132,200 |
09 Jan 2024 | 11.38 | 11.56 | 11.31 | 11.36 | 11.36 | 190,400 |
08 Jan 2024 | 11.19 | 11.55 | 11.16 | 11.40 | 11.40 | 231,600 |
05 Jan 2024 | 10.96 | 11.32 | 10.96 | 11.08 | 11.08 | 260,700 |
04 Jan 2024 | 10.75 | 11.06 | 10.57 | 10.97 | 10.97 | 236,000 |
03 Jan 2024 | 10.87 | 10.98 | 10.76 | 10.81 | 10.81 | 294,800 |
02 Jan 2024 | 10.99 | 11.18 | 10.77 | 11.02 | 11.02 | 362,400 |
29 Dec 2023 | 11.09 | 11.26 | 11.02 | 11.05 | 11.05 | 192,400 |
28 Dec 2023 | 11.04 | 11.25 | 11.04 | 11.12 | 11.12 | 235,600 |
27 Dec 2023 | 11.03 | 11.12 | 10.97 | 11.05 | 11.05 | 137,500 |
26 Dec 2023 | 10.94 | 11.04 | 10.91 | 11.03 | 11.03 | 113,600 |
22 Dec 2023 | 11.04 | 11.12 | 10.87 | 10.95 | 10.95 | 159,400 |
21 Dec 2023 | 11.02 | 11.09 | 10.81 | 10.99 | 10.99 | 214,800 |
20 Dec 2023 | 10.69 | 11.28 | 10.68 | 10.95 | 10.95 | 1,361,500 |
19 Dec 2023 | 10.77 | 10.80 | 10.69 | 10.77 | 10.77 | 295,300 |
18 Dec 2023 | 10.56 | 10.78 | 10.51 | 10.69 | 10.69 | 410,900 |
15 Dec 2023 | 10.76 | 10.79 | 10.55 | 10.60 | 10.60 | 362,100 |
14 Dec 2023 | 10.88 | 10.93 | 10.66 | 10.78 | 10.78 | 344,500 |
13 Dec 2023 | 10.46 | 10.69 | 10.22 | 10.68 | 10.68 | 402,800 |
12 Dec 2023 | 10.45 | 10.51 | 10.32 | 10.47 | 10.47 | 107,900 |
11 Dec 2023 | 10.20 | 10.47 | 10.20 | 10.44 | 10.44 | 216,800 |
08 Dec 2023 | 10.19 | 10.46 | 10.08 | 10.34 | 10.34 | 550,600 |
07 Dec 2023 | 10.15 | 10.21 | 10.09 | 10.13 | 10.13 | 259,700 |
06 Dec 2023 | 10.02 | 10.24 | 10.01 | 10.09 | 10.09 | 260,100 |
05 Dec 2023 | 10.09 | 10.18 | 9.91 | 10.01 | 10.01 | 220,100 |
04 Dec 2023 | 10.14 | 10.29 | 10.00 | 10.09 | 10.09 | 288,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |