Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 10.50 | 10.58 | 10.27 | 10.47 | 10.47 | 385,900 |
19 Apr 2024 | 10.42 | 10.52 | 10.37 | 10.47 | 10.47 | 504,000 |
18 Apr 2024 | 10.38 | 10.52 | 10.28 | 10.38 | 10.38 | 633,500 |
17 Apr 2024 | 10.56 | 10.58 | 10.37 | 10.38 | 10.38 | 414,500 |
16 Apr 2024 | 10.45 | 10.63 | 10.31 | 10.50 | 10.50 | 634,200 |
15 Apr 2024 | 10.59 | 10.68 | 10.34 | 10.38 | 10.38 | 694,700 |
12 Apr 2024 | 10.80 | 10.88 | 10.52 | 10.55 | 10.55 | 1,294,900 |
11 Apr 2024 | 10.96 | 10.98 | 10.64 | 10.89 | 10.89 | 720,300 |
10 Apr 2024 | 11.05 | 11.19 | 10.88 | 10.91 | 10.91 | 535,700 |
09 Apr 2024 | 11.00 | 11.21 | 10.98 | 11.20 | 11.20 | 724,100 |
08 Apr 2024 | 11.38 | 11.43 | 11.12 | 11.16 | 11.16 | 1,003,200 |
05 Apr 2024 | 10.96 | 11.47 | 10.90 | 11.40 | 11.40 | 1,169,800 |
04 Apr 2024 | 11.10 | 11.35 | 10.90 | 10.91 | 10.91 | 1,456,300 |
03 Apr 2024 | 10.76 | 11.10 | 10.66 | 11.09 | 11.09 | 1,051,300 |
02 Apr 2024 | 10.85 | 10.98 | 10.62 | 10.83 | 10.83 | 994,500 |
01 Apr 2024 | 11.30 | 11.30 | 10.98 | 11.01 | 11.01 | 1,027,500 |
28 Mar 2024 | 11.45 | 11.51 | 11.06 | 11.08 | 11.08 | 1,605,200 |
27 Mar 2024 | 11.92 | 11.95 | 11.15 | 11.45 | 11.45 | 1,910,900 |
26 Mar 2024 | 11.67 | 12.18 | 11.67 | 11.87 | 11.87 | 1,706,100 |
25 Mar 2024 | 11.48 | 11.73 | 11.43 | 11.65 | 11.65 | 901,600 |
22 Mar 2024 | 11.66 | 11.95 | 11.51 | 11.52 | 11.52 | 400,100 |
21 Mar 2024 | 11.72 | 11.93 | 11.59 | 11.68 | 11.68 | 941,300 |
20 Mar 2024 | 11.51 | 11.74 | 11.43 | 11.69 | 11.69 | 1,189,800 |
19 Mar 2024 | 11.43 | 11.67 | 11.25 | 11.51 | 11.51 | 643,900 |
18 Mar 2024 | 11.61 | 11.82 | 11.54 | 11.58 | 11.58 | 1,616,600 |
15 Mar 2024 | 11.60 | 11.61 | 11.41 | 11.55 | 11.55 | 938,300 |
14 Mar 2024 | 11.72 | 11.95 | 11.72 | 11.87 | 11.87 | 816,000 |
13 Mar 2024 | 11.85 | 12.29 | 11.65 | 11.88 | 11.88 | 1,634,900 |
12 Mar 2024 | 11.60 | 11.69 | 11.28 | 11.51 | 11.51 | 1,267,400 |
11 Mar 2024 | 11.41 | 11.50 | 11.26 | 11.45 | 11.45 | 1,025,300 |
08 Mar 2024 | 11.72 | 11.88 | 11.43 | 11.45 | 11.45 | 725,100 |
07 Mar 2024 | 11.66 | 11.77 | 11.48 | 11.67 | 11.67 | 647,900 |
06 Mar 2024 | 11.75 | 11.85 | 11.53 | 11.55 | 11.55 | 926,500 |
05 Mar 2024 | 12.03 | 12.09 | 11.61 | 11.73 | 11.73 | 635,200 |
04 Mar 2024 | 12.49 | 12.50 | 12.10 | 12.13 | 12.13 | 1,355,500 |
01 Mar 2024 | 12.01 | 12.31 | 11.85 | 12.29 | 12.29 | 1,085,200 |
29 Feb 2024 | 12.00 | 12.04 | 11.90 | 11.97 | 11.97 | 779,600 |
28 Feb 2024 | 11.79 | 12.05 | 11.65 | 11.97 | 11.97 | 577,700 |
27 Feb 2024 | 11.98 | 12.04 | 11.77 | 11.85 | 11.85 | 746,400 |
26 Feb 2024 | 11.74 | 12.02 | 11.73 | 11.96 | 11.96 | 1,427,800 |
23 Feb 2024 | 11.68 | 11.74 | 11.35 | 11.71 | 11.71 | 935,900 |
22 Feb 2024 | 11.33 | 11.80 | 11.31 | 11.70 | 11.70 | 1,855,800 |
21 Feb 2024 | 11.04 | 11.27 | 10.77 | 11.21 | 11.21 | 1,853,500 |
20 Feb 2024 | 11.77 | 11.92 | 10.86 | 11.20 | 11.20 | 2,852,200 |
16 Feb 2024 | 11.01 | 11.45 | 10.90 | 11.39 | 11.39 | 2,458,500 |
15 Feb 2024 | 10.59 | 10.75 | 9.96 | 10.74 | 10.74 | 3,037,000 |
14 Feb 2024 | 9.26 | 9.70 | 9.22 | 9.68 | 9.68 | 890,000 |
13 Feb 2024 | 9.14 | 9.32 | 8.91 | 9.25 | 9.25 | 638,400 |
12 Feb 2024 | 9.41 | 9.50 | 9.28 | 9.28 | 9.28 | 258,800 |
09 Feb 2024 | 9.53 | 9.53 | 9.35 | 9.43 | 9.43 | 372,500 |
08 Feb 2024 | 9.38 | 9.56 | 9.31 | 9.42 | 9.42 | 351,000 |
07 Feb 2024 | 9.32 | 9.44 | 9.18 | 9.35 | 9.35 | 464,800 |
06 Feb 2024 | 9.26 | 9.32 | 9.01 | 9.27 | 9.27 | 465,800 |
05 Feb 2024 | 9.21 | 9.27 | 9.10 | 9.20 | 9.20 | 290,500 |
02 Feb 2024 | 9.17 | 9.26 | 9.06 | 9.21 | 9.21 | 310,700 |
01 Feb 2024 | 9.07 | 9.23 | 9.03 | 9.21 | 9.21 | 311,300 |
31 Jan 2024 | 9.25 | 9.30 | 9.00 | 9.04 | 9.04 | 444,200 |
30 Jan 2024 | 9.45 | 9.57 | 9.33 | 9.36 | 9.36 | 353,600 |
29 Jan 2024 | 9.16 | 9.51 | 9.10 | 9.48 | 9.48 | 792,800 |
26 Jan 2024 | 9.25 | 9.31 | 9.01 | 9.25 | 9.25 | 1,365,700 |
25 Jan 2024 | 8.82 | 9.05 | 8.73 | 8.98 | 8.98 | 1,018,000 |
24 Jan 2024 | 9.04 | 9.04 | 8.75 | 8.76 | 8.76 | 388,400 |
23 Jan 2024 | 9.00 | 9.01 | 8.82 | 8.89 | 8.89 | 430,400 |
22 Jan 2024 | 8.53 | 8.94 | 8.53 | 8.93 | 8.93 | 2,918,500 |
19 Jan 2024 | 8.38 | 8.57 | 8.29 | 8.53 | 8.53 | 498,500 |
18 Jan 2024 | 8.26 | 8.41 | 8.23 | 8.33 | 8.33 | 403,700 |
17 Jan 2024 | 7.93 | 8.24 | 7.91 | 8.23 | 8.23 | 550,300 |
16 Jan 2024 | 8.09 | 8.17 | 7.92 | 8.04 | 8.04 | 698,100 |
12 Jan 2024 | 8.23 | 8.39 | 8.04 | 8.19 | 8.19 | 693,900 |
11 Jan 2024 | 8.32 | 8.32 | 7.97 | 8.23 | 8.23 | 630,900 |
10 Jan 2024 | 8.59 | 8.64 | 7.96 | 8.13 | 8.13 | 1,704,300 |
09 Jan 2024 | 8.47 | 8.64 | 8.40 | 8.56 | 8.56 | 602,000 |
08 Jan 2024 | 8.25 | 8.54 | 8.22 | 8.48 | 8.48 | 548,200 |
05 Jan 2024 | 8.18 | 8.26 | 8.13 | 8.23 | 8.23 | 565,600 |
04 Jan 2024 | 8.24 | 8.37 | 8.12 | 8.22 | 8.22 | 425,600 |
03 Jan 2024 | 8.38 | 8.45 | 8.09 | 8.20 | 8.20 | 760,400 |
02 Jan 2024 | 8.58 | 8.58 | 8.29 | 8.43 | 8.43 | 863,400 |
29 Dec 2023 | 8.67 | 8.79 | 8.55 | 8.66 | 8.66 | 509,600 |
28 Dec 2023 | 8.69 | 8.70 | 8.54 | 8.70 | 8.70 | 712,900 |
27 Dec 2023 | 8.74 | 8.84 | 8.63 | 8.66 | 8.66 | 1,456,700 |
26 Dec 2023 | 8.83 | 8.85 | 8.66 | 8.75 | 8.75 | 800,000 |
22 Dec 2023 | 8.44 | 8.79 | 8.34 | 8.76 | 8.76 | 1,125,100 |
21 Dec 2023 | 8.28 | 8.36 | 8.19 | 8.36 | 8.36 | 2,975,300 |
20 Dec 2023 | 8.24 | 8.42 | 8.18 | 8.19 | 8.19 | 745,600 |
19 Dec 2023 | 8.31 | 8.38 | 8.15 | 8.25 | 8.25 | 763,300 |
18 Dec 2023 | 8.23 | 8.32 | 7.95 | 8.24 | 8.24 | 1,145,800 |
15 Dec 2023 | 8.34 | 8.36 | 8.12 | 8.24 | 8.24 | 689,100 |
14 Dec 2023 | 8.35 | 8.43 | 8.09 | 8.30 | 8.30 | 1,133,100 |
13 Dec 2023 | 8.33 | 8.33 | 8.06 | 8.27 | 8.27 | 959,900 |
12 Dec 2023 | 8.60 | 8.69 | 8.31 | 8.33 | 8.33 | 664,300 |
11 Dec 2023 | 8.57 | 8.63 | 8.50 | 8.55 | 8.55 | 1,192,300 |
08 Dec 2023 | 8.38 | 8.58 | 8.30 | 8.55 | 8.55 | 1,630,300 |
07 Dec 2023 | 8.35 | 8.43 | 8.33 | 8.39 | 8.39 | 1,078,900 |
06 Dec 2023 | 8.45 | 8.48 | 8.27 | 8.34 | 8.34 | 1,101,500 |
05 Dec 2023 | 8.44 | 8.50 | 8.35 | 8.45 | 8.45 | 1,259,100 |
04 Dec 2023 | 8.41 | 8.53 | 8.09 | 8.48 | 8.48 | 907,000 |
01 Dec 2023 | 8.50 | 8.52 | 8.34 | 8.42 | 8.42 | 808,400 |
30 Nov 2023 | 8.50 | 8.60 | 8.31 | 8.45 | 8.45 | 978,400 |
29 Nov 2023 | 8.41 | 8.56 | 8.41 | 8.52 | 8.52 | 678,000 |
28 Nov 2023 | 8.41 | 8.55 | 8.37 | 8.37 | 8.37 | 712,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |