Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 500 |
16 Apr 2024 | 11.02 | 11.03 | 11.01 | 11.03 | 11.03 | 34,300 |
15 Apr 2024 | 11.00 | 11.02 | 11.00 | 11.02 | 11.02 | 16,900 |
12 Apr 2024 | 11.01 | 11.02 | 11.01 | 11.02 | 11.02 | 72,600 |
11 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 300 |
10 Apr 2024 | 11.01 | 11.01 | 11.00 | 11.01 | 11.01 | 12,300 |
09 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5,800 |
08 Apr 2024 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | 9,500 |
05 Apr 2024 | 10.98 | 11.00 | 10.98 | 10.99 | 10.99 | 4,200 |
04 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
03 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 3,400 |
02 Apr 2024 | 10.97 | 10.99 | 10.97 | 10.97 | 10.97 | 6,300 |
01 Apr 2024 | 10.98 | 10.98 | 10.97 | 10.97 | 10.97 | 1,000 |
28 Mar 2024 | 10.98 | 10.99 | 10.98 | 10.99 | 10.99 | 2,000 |
27 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 154,900 |
26 Mar 2024 | 10.97 | 10.97 | 10.96 | 10.97 | 10.97 | 10,300 |
25 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 900 |
22 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 2,300 |
21 Mar 2024 | 10.97 | 10.97 | 10.96 | 10.96 | 10.96 | 10,300 |
20 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 103,400 |
19 Mar 2024 | 10.94 | 10.97 | 10.94 | 10.97 | 10.97 | 3,600 |
18 Mar 2024 | 10.96 | 10.97 | 10.93 | 10.97 | 10.97 | 4,200 |
15 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
14 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
13 Mar 2024 | 10.94 | 10.94 | 10.92 | 10.92 | 10.92 | 2,400 |
12 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 700 |
11 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 300 |
08 Mar 2024 | 10.97 | 10.97 | 10.93 | 10.93 | 10.93 | 1,900 |
07 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 700 |
06 Mar 2024 | 10.94 | 10.94 | 10.93 | 10.93 | 10.93 | 1,300 |
05 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
04 Mar 2024 | 10.97 | 10.97 | 10.94 | 10.95 | 10.95 | 900 |
01 Mar 2024 | 10.94 | 10.95 | 10.93 | 10.93 | 10.93 | 26,600 |
29 Feb 2024 | 10.95 | 10.95 | 10.91 | 10.95 | 10.95 | 8,700 |
28 Feb 2024 | 10.91 | 10.92 | 10.91 | 10.92 | 10.92 | 4,700 |
27 Feb 2024 | 10.91 | 10.93 | 10.91 | 10.93 | 10.93 | 600 |
26 Feb 2024 | 10.92 | 10.92 | 10.91 | 10.91 | 10.91 | 7,300 |
23 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 600 |
22 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1,200 |
21 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
20 Feb 2024 | 10.91 | 10.92 | 10.91 | 10.91 | 10.91 | 274,300 |
16 Feb 2024 | 10.90 | 10.91 | 10.90 | 10.91 | 10.91 | 132,500 |
15 Feb 2024 | 10.91 | 10.92 | 10.91 | 10.92 | 10.92 | 56,600 |
14 Feb 2024 | 10.92 | 10.92 | 10.90 | 10.91 | 10.91 | 24,600 |
13 Feb 2024 | 10.94 | 10.94 | 10.89 | 10.91 | 10.91 | 101,600 |
12 Feb 2024 | 10.89 | 10.93 | 10.89 | 10.93 | 10.93 | 6,700 |
09 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1,200 |
08 Feb 2024 | 10.91 | 10.92 | 10.91 | 10.91 | 10.91 | 900 |
07 Feb 2024 | 10.89 | 10.92 | 10.88 | 10.92 | 10.92 | 87,700 |
06 Feb 2024 | 10.89 | 10.90 | 10.89 | 10.90 | 10.90 | 201,300 |
05 Feb 2024 | 10.89 | 10.90 | 10.88 | 10.88 | 10.88 | 103,300 |
02 Feb 2024 | 10.89 | 10.89 | 10.88 | 10.88 | 10.88 | 127,100 |
01 Feb 2024 | 10.88 | 10.89 | 10.88 | 10.89 | 10.89 | 46,600 |
31 Jan 2024 | 10.87 | 10.89 | 10.87 | 10.88 | 10.88 | 224,200 |
30 Jan 2024 | 10.87 | 10.89 | 10.87 | 10.88 | 10.88 | 28,700 |
29 Jan 2024 | 10.87 | 10.88 | 10.87 | 10.88 | 10.88 | 14,000 |
26 Jan 2024 | 10.87 | 10.88 | 10.87 | 10.88 | 10.88 | 40,500 |
25 Jan 2024 | 10.87 | 10.88 | 10.87 | 10.88 | 10.88 | 8,500 |
24 Jan 2024 | 10.87 | 10.88 | 10.87 | 10.88 | 10.88 | 118,400 |
23 Jan 2024 | 10.87 | 10.88 | 10.87 | 10.88 | 10.88 | 29,400 |
22 Jan 2024 | 10.86 | 10.87 | 10.86 | 10.87 | 10.87 | 10,300 |
19 Jan 2024 | 10.86 | 10.87 | 10.86 | 10.86 | 10.86 | 28,200 |
18 Jan 2024 | 10.86 | 10.88 | 10.86 | 10.87 | 10.87 | 989,200 |
17 Jan 2024 | 10.87 | 10.88 | 10.87 | 10.88 | 10.88 | 38,100 |
16 Jan 2024 | 10.87 | 10.88 | 10.86 | 10.88 | 10.88 | 68,600 |
12 Jan 2024 | 10.87 | 10.87 | 10.86 | 10.86 | 10.86 | 82,900 |
11 Jan 2024 | 10.86 | 10.87 | 10.86 | 10.86 | 10.86 | 47,100 |
10 Jan 2024 | 10.86 | 10.87 | 10.86 | 10.87 | 10.87 | 420,700 |
09 Jan 2024 | 10.87 | 10.87 | 10.85 | 10.86 | 10.86 | 3,739,000 |
08 Jan 2024 | 10.83 | 10.85 | 10.83 | 10.85 | 10.85 | 3,200 |
05 Jan 2024 | 10.84 | 10.85 | 10.83 | 10.83 | 10.83 | 474,200 |
04 Jan 2024 | 10.84 | 10.85 | 10.83 | 10.84 | 10.84 | 3,379,400 |
03 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 7,100 |
02 Jan 2024 | 10.85 | 10.85 | 10.84 | 10.84 | 10.84 | 1,477,400 |
29 Dec 2023 | 10.85 | 10.85 | 10.81 | 10.81 | 10.81 | 2,200 |
28 Dec 2023 | 10.82 | 10.82 | 10.81 | 10.81 | 10.81 | 1,000 |
27 Dec 2023 | 10.81 | 10.82 | 10.81 | 10.81 | 10.81 | 34,600 |
26 Dec 2023 | 10.81 | 10.82 | 10.81 | 10.81 | 10.81 | 5,600 |
22 Dec 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 400 |
21 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 6,400 |
20 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 800 |
19 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1,000 |
18 Dec 2023 | 10.79 | 10.80 | 10.79 | 10.80 | 10.80 | 2,200 |
15 Dec 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 100 |
14 Dec 2023 | 10.80 | 10.81 | 10.79 | 10.81 | 10.81 | 26,300 |
13 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 5,100 |
12 Dec 2023 | 10.79 | 10.80 | 10.78 | 10.80 | 10.80 | 304,400 |
11 Dec 2023 | 10.79 | 10.79 | 10.78 | 10.79 | 10.79 | 23,300 |
08 Dec 2023 | 10.78 | 10.80 | 10.78 | 10.79 | 10.79 | 105,700 |
07 Dec 2023 | 10.79 | 10.80 | 10.78 | 10.78 | 10.78 | 485,300 |
06 Dec 2023 | 10.79 | 10.79 | 10.78 | 10.78 | 10.78 | 37,500 |
05 Dec 2023 | 10.79 | 10.79 | 10.78 | 10.78 | 10.78 | 982,200 |
04 Dec 2023 | 10.78 | 10.79 | 10.78 | 10.78 | 10.78 | 144,300 |
01 Dec 2023 | 10.78 | 10.79 | 10.78 | 10.79 | 10.79 | 201,100 |
30 Nov 2023 | 10.79 | 10.79 | 10.78 | 10.78 | 10.78 | 85,900 |
29 Nov 2023 | 10.78 | 10.79 | 10.78 | 10.78 | 10.78 | 99,500 |
28 Nov 2023 | 10.78 | 10.79 | 10.78 | 10.78 | 10.78 | 52,500 |
27 Nov 2023 | 10.78 | 10.79 | 10.78 | 10.78 | 10.78 | 238,000 |
24 Nov 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
22 Nov 2023 | 10.78 | 10.79 | 10.78 | 10.78 | 10.78 | 212,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |