Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 9.48 | 9.51 | 9.44 | 9.51 | 9.51 | 8,766 |
25 Apr 2024 | 9.35 | 9.41 | 9.35 | 9.41 | 9.41 | 2,700 |
24 Apr 2024 | 9.73 | 9.73 | 9.58 | 9.60 | 9.60 | 7,100 |
23 Apr 2024 | 9.70 | 9.81 | 9.68 | 9.75 | 9.75 | 5,200 |
22 Apr 2024 | 9.55 | 9.68 | 9.50 | 9.68 | 9.68 | 77,500 |
19 Apr 2024 | 9.57 | 9.57 | 9.42 | 9.42 | 9.42 | 2,900 |
18 Apr 2024 | 9.60 | 9.62 | 9.52 | 9.53 | 9.53 | 7,100 |
17 Apr 2024 | 9.64 | 9.64 | 9.54 | 9.55 | 9.55 | 7,200 |
16 Apr 2024 | 9.65 | 9.66 | 9.56 | 9.57 | 9.57 | 9,600 |
15 Apr 2024 | 9.94 | 9.94 | 9.79 | 9.90 | 9.90 | 2,500 |
12 Apr 2024 | 9.97 | 9.97 | 9.89 | 9.92 | 9.92 | 120,300 |
11 Apr 2024 | 9.86 | 9.98 | 9.86 | 9.96 | 9.96 | 11,200 |
10 Apr 2024 | 10.15 | 10.18 | 10.10 | 10.13 | 10.13 | 103,300 |
09 Apr 2024 | 10.12 | 10.12 | 10.03 | 10.03 | 10.03 | 900 |
08 Apr 2024 | 10.16 | 10.22 | 10.16 | 10.22 | 10.22 | 1,000 |
05 Apr 2024 | 9.99 | 10.07 | 9.99 | 10.03 | 10.03 | 3,900 |
04 Apr 2024 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | 900 |
03 Apr 2024 | 10.18 | 10.35 | 10.17 | 10.35 | 10.35 | 13,400 |
02 Apr 2024 | 10.34 | 10.43 | 10.31 | 10.43 | 10.43 | 14,400 |
01 Apr 2024 | 10.52 | 10.52 | 10.09 | 10.09 | 10.09 | 5,400 |
28 Mar 2024 | 10.53 | 10.53 | 10.41 | 10.42 | 10.42 | 1,600 |
27 Mar 2024 | 10.32 | 10.37 | 10.30 | 10.30 | 10.30 | 1,800 |
26 Mar 2024 | 10.28 | 10.33 | 10.28 | 10.30 | 10.30 | 1,900 |
25 Mar 2024 | 10.34 | 10.35 | 10.28 | 10.28 | 10.28 | 5,700 |
22 Mar 2024 | 10.31 | 10.31 | 10.29 | 10.29 | 10.29 | 600 |
21 Mar 2024 | 10.41 | 10.41 | 10.28 | 10.31 | 10.31 | 1,200 |
20 Mar 2024 | 10.04 | 10.19 | 10.04 | 10.19 | 10.19 | 2,300 |
19 Mar 2024 | 10.11 | 10.14 | 10.10 | 10.11 | 10.11 | 4,200 |
18 Mar 2024 | 10.23 | 10.24 | 10.16 | 10.18 | 10.18 | 4,000 |
15 Mar 2024 | 10.22 | 10.22 | 10.17 | 10.17 | 10.17 | 2,300 |
14 Mar 2024 | 10.22 | 10.26 | 10.15 | 10.26 | 10.26 | 3,200 |
13 Mar 2024 | 10.51 | 10.55 | 10.51 | 10.53 | 10.53 | 8,100 |
12 Mar 2024 | 10.46 | 10.55 | 10.46 | 10.55 | 10.55 | 3,800 |
11 Mar 2024 | 10.38 | 10.51 | 10.36 | 10.43 | 10.43 | 2,000 |
08 Mar 2024 | 10.30 | 10.35 | 10.26 | 10.26 | 10.26 | 1,000 |
07 Mar 2024 | 10.35 | 10.35 | 10.26 | 10.26 | 10.26 | 10,000 |
06 Mar 2024 | 10.13 | 10.17 | 10.13 | 10.13 | 10.13 | 10,700 |
05 Mar 2024 | 9.98 | 10.06 | 9.97 | 9.97 | 9.97 | 4,000 |
04 Mar 2024 | 10.00 | 10.02 | 9.88 | 9.94 | 9.94 | 58,400 |
01 Mar 2024 | 10.37 | 10.37 | 10.23 | 10.27 | 10.27 | 1,700 |
29 Feb 2024 | 10.44 | 10.44 | 10.34 | 10.40 | 10.40 | 1,500 |
28 Feb 2024 | 10.92 | 10.95 | 10.87 | 10.87 | 10.87 | 5,500 |
27 Feb 2024 | 10.92 | 10.96 | 10.89 | 10.96 | 10.96 | 5,100 |
26 Feb 2024 | 11.09 | 11.09 | 11.00 | 11.05 | 11.05 | 1,100 |
23 Feb 2024 | 11.04 | 11.07 | 11.04 | 11.07 | 11.07 | 1,700 |
22 Feb 2024 | 11.19 | 11.25 | 11.12 | 11.13 | 11.13 | 2,500 |
21 Feb 2024 | 11.25 | 11.25 | 11.19 | 11.19 | 11.19 | 11,200 |
20 Feb 2024 | 11.15 | 11.16 | 11.11 | 11.11 | 11.11 | 18,600 |
16 Feb 2024 | 10.87 | 10.93 | 10.84 | 10.93 | 10.93 | 3,600 |
15 Feb 2024 | 10.90 | 10.91 | 10.89 | 10.91 | 10.91 | 1,100 |
14 Feb 2024 | 10.79 | 10.82 | 10.76 | 10.82 | 10.82 | 2,700 |
13 Feb 2024 | 10.83 | 10.85 | 10.72 | 10.76 | 10.76 | 7,300 |
12 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1,600 |
09 Feb 2024 | 11.00 | 11.00 | 10.94 | 10.96 | 10.96 | 2,200 |
08 Feb 2024 | 10.81 | 10.95 | 10.81 | 10.90 | 10.90 | 2,200 |
07 Feb 2024 | 11.16 | 11.18 | 11.11 | 11.12 | 11.12 | 27,000 |
06 Feb 2024 | 11.02 | 11.11 | 11.02 | 11.11 | 11.11 | 6,900 |
05 Feb 2024 | 10.97 | 11.04 | 10.97 | 10.99 | 10.99 | 14,200 |
02 Feb 2024 | 11.08 | 11.08 | 11.05 | 11.07 | 11.07 | 1,000 |
01 Feb 2024 | 11.22 | 11.30 | 11.22 | 11.27 | 11.27 | 2,400 |
31 Jan 2024 | 11.43 | 11.47 | 11.28 | 11.33 | 11.33 | 2,800 |
30 Jan 2024 | 11.45 | 11.49 | 11.45 | 11.49 | 11.49 | 7,900 |
29 Jan 2024 | 11.39 | 11.42 | 11.36 | 11.42 | 11.42 | 1,100 |
26 Jan 2024 | 11.53 | 11.54 | 11.45 | 11.54 | 11.54 | 3,700 |
25 Jan 2024 | 11.41 | 11.41 | 11.34 | 11.39 | 11.39 | 30,300 |
24 Jan 2024 | 11.42 | 11.54 | 11.34 | 11.38 | 11.38 | 7,000 |
23 Jan 2024 | 11.22 | 11.28 | 11.15 | 11.17 | 11.17 | 4,600 |
22 Jan 2024 | 11.29 | 11.30 | 11.22 | 11.23 | 11.23 | 4,900 |
19 Jan 2024 | 11.17 | 11.28 | 11.17 | 11.28 | 11.28 | 800 |
18 Jan 2024 | 11.47 | 11.47 | 11.41 | 11.46 | 11.46 | 3,300 |
17 Jan 2024 | 11.33 | 11.41 | 11.33 | 11.34 | 11.34 | 5,900 |
16 Jan 2024 | 11.46 | 11.57 | 11.46 | 11.49 | 11.49 | 2,800 |
12 Jan 2024 | 11.77 | 11.77 | 11.63 | 11.65 | 11.65 | 1,300 |
11 Jan 2024 | 11.56 | 11.62 | 11.43 | 11.48 | 11.48 | 21,600 |
10 Jan 2024 | 11.18 | 11.31 | 11.18 | 11.31 | 11.31 | 11,300 |
09 Jan 2024 | 11.23 | 11.32 | 11.21 | 11.32 | 11.32 | 2,800 |
08 Jan 2024 | 11.28 | 11.37 | 11.28 | 11.37 | 11.37 | 1,400 |
05 Jan 2024 | 11.31 | 11.47 | 11.19 | 11.40 | 11.40 | 1,900 |
04 Jan 2024 | 11.22 | 11.43 | 11.22 | 11.43 | 11.43 | 3,100 |
03 Jan 2024 | 11.29 | 11.29 | 11.24 | 11.27 | 11.27 | 1,700 |
02 Jan 2024 | 11.39 | 11.51 | 11.33 | 11.42 | 11.42 | 1,800 |
29 Dec 2023 | 11.90 | 11.90 | 11.61 | 11.61 | 11.61 | 1,100 |
28 Dec 2023 | 11.50 | 11.53 | 11.46 | 11.46 | 11.46 | 5,600 |
27 Dec 2023 | 11.60 | 11.70 | 11.51 | 11.52 | 11.52 | 7,200 |
26 Dec 2023 | 11.29 | 11.49 | 11.29 | 11.32 | 11.32 | 1,900 |
22 Dec 2023 | 11.57 | 11.91 | 11.25 | 11.25 | 11.25 | 2,100 |
21 Dec 2023 | 11.49 | 11.56 | 11.42 | 11.56 | 11.56 | 2,600 |
20 Dec 2023 | 11.49 | 11.62 | 11.38 | 11.44 | 11.44 | 6,100 |
19 Dec 2023 | 11.33 | 11.43 | 11.33 | 11.34 | 11.34 | 2,800 |
18 Dec 2023 | 11.11 | 11.32 | 11.07 | 11.07 | 11.07 | 2,400 |
15 Dec 2023 | 10.95 | 11.06 | 10.93 | 10.93 | 10.93 | 2,400 |
14 Dec 2023 | 11.13 | 11.15 | 11.04 | 11.10 | 11.10 | 2,000 |
13 Dec 2023 | 10.59 | 10.59 | 10.52 | 10.59 | 10.59 | 1,800 |
12 Dec 2023 | 10.55 | 10.55 | 10.46 | 10.55 | 10.55 | 8,900 |
11 Dec 2023 | 10.48 | 10.53 | 10.44 | 10.52 | 10.52 | 1,600 |
08 Dec 2023 | 10.42 | 10.53 | 10.35 | 10.47 | 10.47 | 1,900 |
07 Dec 2023 | 10.30 | 10.31 | 10.27 | 10.27 | 10.27 | 1,500 |
06 Dec 2023 | 10.30 | 10.39 | 10.20 | 10.20 | 10.20 | 45,000 |
05 Dec 2023 | 10.09 | 10.09 | 10.03 | 10.03 | 10.03 | 1,100 |
04 Dec 2023 | 10.02 | 10.03 | 9.98 | 9.99 | 9.99 | 2,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |