Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 9.94 | 9.95 | 9.81 | 9.84 | 9.84 | 221,410 |
24 Apr 2024 | 10.06 | 10.10 | 9.90 | 9.95 | 9.95 | 1,674,387 |
23 Apr 2024 | 10.01 | 10.05 | 10.00 | 10.02 | 10.02 | 1,397,179 |
22 Apr 2024 | 9.94 | 10.06 | 9.90 | 9.95 | 9.95 | 1,136,042 |
19 Apr 2024 | 9.79 | 9.91 | 9.79 | 9.90 | 9.90 | 1,754,723 |
18 Apr 2024 | 9.79 | 9.88 | 9.79 | 9.85 | 9.85 | 1,668,354 |
17 Apr 2024 | 9.71 | 9.86 | 9.70 | 9.77 | 9.77 | 1,800,272 |
16 Apr 2024 | 9.83 | 9.89 | 9.67 | 9.73 | 9.73 | 2,578,109 |
15 Apr 2024 | 9.92 | 10.02 | 9.91 | 9.93 | 9.93 | 1,063,975 |
12 Apr 2024 | 10.06 | 10.06 | 9.88 | 9.93 | 9.93 | 1,726,057 |
11 Apr 2024 | 9.87 | 10.01 | 9.87 | 9.99 | 9.99 | 2,168,197 |
10 Apr 2024 | 9.94 | 9.96 | 9.79 | 9.88 | 9.88 | 2,283,052 |
09 Apr 2024 | 9.97 | 10.01 | 9.92 | 9.92 | 9.92 | 2,907,146 |
08 Apr 2024 | 9.99 | 10.01 | 9.91 | 10.00 | 10.00 | 1,754,145 |
05 Apr 2024 | 10.08 | 10.08 | 9.99 | 10.02 | 10.02 | 2,099,755 |
04 Apr 2024 | 10.19 | 10.28 | 10.15 | 10.18 | 10.18 | 1,427,309 |
03 Apr 2024 | 9.97 | 10.31 | 9.97 | 10.18 | 10.18 | 2,940,989 |
02 Apr 2024 | 10.06 | 10.16 | 9.96 | 9.97 | 9.97 | 2,682,682 |
28 Mar 2024 | 10.05 | 10.14 | 9.97 | 10.10 | 10.10 | 2,403,662 |
27 Mar 2024 | 9.96 | 10.05 | 9.95 | 10.04 | 10.04 | 3,009,208 |
26 Mar 2024 | 9.97 | 10.01 | 9.94 | 9.96 | 9.96 | 1,705,375 |
25 Mar 2024 | 9.98 | 9.99 | 9.91 | 9.97 | 9.97 | 1,730,447 |
22 Mar 2024 | 9.92 | 10.06 | 9.92 | 10.01 | 10.01 | 2,329,105 |
21 Mar 2024 | 10.00 | 10.03 | 9.90 | 9.91 | 9.91 | 2,551,072 |
20 Mar 2024 | 9.90 | 10.01 | 9.89 | 9.96 | 9.96 | 1,839,923 |
19 Mar 2024 | 9.92 | 9.98 | 9.89 | 9.92 | 9.92 | 1,771,257 |
18 Mar 2024 | 9.97 | 10.03 | 9.91 | 9.94 | 9.94 | 1,889,962 |
15 Mar 2024 | 9.98 | 10.05 | 9.89 | 9.97 | 9.97 | 5,794,745 |
14 Mar 2024 | 9.79 | 10.03 | 9.76 | 10.02 | 10.02 | 2,485,139 |
13 Mar 2024 | 10.00 | 10.00 | 9.79 | 9.79 | 9.79 | 2,733,392 |
12 Mar 2024 | 9.99 | 10.00 | 9.86 | 9.98 | 9.98 | 4,048,211 |
11 Mar 2024 | 9.98 | 10.02 | 9.82 | 10.00 | 10.00 | 3,614,696 |
08 Mar 2024 | 10.25 | 10.25 | 9.77 | 10.02 | 10.02 | 4,360,479 |
07 Mar 2024 | 10.16 | 10.34 | 10.11 | 10.25 | 10.25 | 2,260,290 |
06 Mar 2024 | 10.39 | 10.40 | 10.19 | 10.19 | 10.19 | 2,871,671 |
05 Mar 2024 | 10.35 | 10.45 | 10.31 | 10.36 | 10.36 | 1,589,500 |
04 Mar 2024 | 10.47 | 10.49 | 10.31 | 10.36 | 10.36 | 2,088,851 |
01 Mar 2024 | 10.39 | 10.48 | 10.35 | 10.47 | 10.47 | 1,621,966 |
29 Feb 2024 | 10.25 | 10.48 | 10.22 | 10.33 | 10.33 | 3,319,175 |
28 Feb 2024 | 10.14 | 10.22 | 10.13 | 10.21 | 10.21 | 1,747,622 |
27 Feb 2024 | 10.15 | 10.23 | 10.10 | 10.15 | 10.15 | 1,147,013 |
26 Feb 2024 | 10.21 | 10.23 | 10.10 | 10.14 | 10.14 | 1,276,364 |
23 Feb 2024 | 10.30 | 10.31 | 10.19 | 10.23 | 10.23 | 1,554,663 |
22 Feb 2024 | 10.22 | 10.35 | 10.20 | 10.27 | 10.27 | 1,604,492 |
21 Feb 2024 | 10.23 | 10.30 | 10.19 | 10.19 | 10.19 | 1,302,089 |
20 Feb 2024 | 10.23 | 10.23 | 10.14 | 10.23 | 10.23 | 1,417,620 |
19 Feb 2024 | 10.28 | 10.30 | 10.15 | 10.23 | 10.23 | 1,111,074 |
16 Feb 2024 | 10.36 | 10.39 | 10.30 | 10.31 | 10.31 | 1,206,569 |
15 Feb 2024 | 10.42 | 10.42 | 10.28 | 10.32 | 10.32 | 1,604,082 |
14 Feb 2024 | 10.28 | 10.41 | 10.28 | 10.35 | 10.35 | 1,467,278 |
13 Feb 2024 | 10.48 | 10.48 | 10.25 | 10.30 | 10.30 | 1,481,386 |
12 Feb 2024 | 10.40 | 10.44 | 10.34 | 10.44 | 10.44 | 1,282,175 |
09 Feb 2024 | 10.23 | 10.34 | 10.19 | 10.32 | 10.32 | 2,110,501 |
08 Feb 2024 | 10.23 | 10.28 | 10.15 | 10.17 | 10.17 | 1,376,390 |
07 Feb 2024 | 10.30 | 10.37 | 10.23 | 10.23 | 10.23 | 1,760,318 |
06 Feb 2024 | 10.31 | 10.35 | 10.23 | 10.30 | 10.30 | 1,448,195 |
05 Feb 2024 | 10.28 | 10.35 | 10.26 | 10.29 | 10.29 | 1,349,623 |
02 Feb 2024 | 10.35 | 10.47 | 10.30 | 10.30 | 10.30 | 1,732,543 |
01 Feb 2024 | 10.36 | 10.40 | 10.23 | 10.30 | 10.30 | 2,563,400 |
31 Jan 2024 | 10.48 | 10.54 | 10.28 | 10.45 | 10.45 | 4,173,749 |
30 Jan 2024 | 10.28 | 10.30 | 10.19 | 10.29 | 10.29 | 1,902,938 |
29 Jan 2024 | 10.23 | 10.36 | 10.15 | 10.27 | 10.27 | 3,079,098 |
26 Jan 2024 | 10.10 | 10.26 | 10.06 | 10.21 | 10.21 | 3,482,769 |
25 Jan 2024 | 9.96 | 10.06 | 9.96 | 10.05 | 10.05 | 1,433,302 |
24 Jan 2024 | 9.90 | 10.05 | 9.85 | 9.97 | 9.97 | 2,213,739 |
23 Jan 2024 | 9.84 | 9.91 | 9.76 | 9.82 | 9.82 | 1,550,401 |
22 Jan 2024 | 9.85 | 9.90 | 9.81 | 9.84 | 9.84 | 1,040,113 |
19 Jan 2024 | 9.85 | 9.89 | 9.78 | 9.81 | 9.81 | 1,075,698 |
18 Jan 2024 | 9.81 | 9.87 | 9.77 | 9.77 | 9.77 | 1,378,972 |
17 Jan 2024 | 9.79 | 9.81 | 9.69 | 9.81 | 9.81 | 1,710,118 |
16 Jan 2024 | 9.95 | 10.02 | 9.84 | 9.87 | 9.87 | 1,891,415 |
15 Jan 2024 | 9.92 | 9.96 | 9.89 | 9.96 | 9.96 | 1,206,521 |
12 Jan 2024 | 9.81 | 10.03 | 9.80 | 9.93 | 9.93 | 2,160,251 |
11 Jan 2024 | 9.89 | 9.89 | 9.72 | 9.75 | 9.75 | 1,861,980 |
10 Jan 2024 | 9.88 | 9.97 | 9.82 | 9.87 | 9.87 | 1,257,916 |
09 Jan 2024 | 9.88 | 9.94 | 9.81 | 9.92 | 9.92 | 1,640,694 |
08 Jan 2024 | 9.78 | 9.94 | 9.74 | 9.87 | 9.87 | 2,047,891 |
05 Jan 2024 | 9.69 | 9.80 | 9.65 | 9.80 | 9.80 | 1,955,180 |
04 Jan 2024 | 9.65 | 9.71 | 9.65 | 9.69 | 9.69 | 1,374,095 |
03 Jan 2024 | 9.68 | 9.79 | 9.63 | 9.67 | 9.67 | 1,926,060 |
02 Jan 2024 | 9.70 | 9.79 | 9.69 | 9.69 | 9.69 | 1,915,154 |
29 Dec 2023 | 9.65 | 9.72 | 9.65 | 9.68 | 9.68 | 763,268 |
28 Dec 2023 | 9.69 | 9.71 | 9.62 | 9.66 | 9.66 | 1,178,113 |
27 Dec 2023 | 9.63 | 9.67 | 9.61 | 9.67 | 9.67 | 942,056 |
22 Dec 2023 | 9.56 | 9.62 | 9.52 | 9.61 | 9.61 | 1,280,826 |
21 Dec 2023 | 9.53 | 9.61 | 9.51 | 9.58 | 9.58 | 1,331,788 |
20 Dec 2023 | 9.65 | 9.69 | 9.51 | 9.60 | 9.60 | 1,838,517 |
19 Dec 2023 | 9.55 | 9.62 | 9.55 | 9.60 | 9.60 | 1,417,582 |
18 Dec 2023 | 9.55 | 9.65 | 9.36 | 9.57 | 9.57 | 2,353,887 |
15 Dec 2023 | 9.77 | 9.83 | 9.60 | 9.60 | 9.60 | 13,515,023 |
14 Dec 2023 | 9.99 | 10.06 | 9.57 | 9.85 | 9.85 | 12,778,250 |
13 Dec 2023 | 8.93 | 9.08 | 8.93 | 8.96 | 8.96 | 2,462,287 |
12 Dec 2023 | 9.00 | 9.11 | 8.90 | 8.90 | 8.90 | 1,657,332 |
11 Dec 2023 | 8.99 | 9.08 | 8.91 | 9.03 | 9.03 | 3,438,673 |
08 Dec 2023 | 8.99 | 9.09 | 8.85 | 8.89 | 8.89 | 3,610,185 |
07 Dec 2023 | 8.68 | 8.71 | 8.57 | 8.68 | 8.68 | 1,431,865 |
06 Dec 2023 | 8.75 | 8.80 | 8.73 | 8.75 | 8.75 | 1,127,718 |
05 Dec 2023 | 8.72 | 8.76 | 8.59 | 8.75 | 8.75 | 1,493,105 |
04 Dec 2023 | 8.71 | 8.85 | 8.71 | 8.76 | 8.76 | 1,088,297 |
01 Dec 2023 | 8.70 | 8.74 | 8.62 | 8.71 | 8.71 | 1,839,119 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |