Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 10.05 | 10.05 | 9.82 | 9.92 | 9.92 | 66,225 |
24 Apr 2024 | 10.05 | 10.05 | 9.89 | 10.03 | 10.03 | 30,023 |
23 Apr 2024 | 10.01 | 10.02 | 9.89 | 9.93 | 9.93 | 17,604 |
22 Apr 2024 | 10.09 | 10.09 | 9.91 | 9.95 | 9.95 | 24,350 |
19 Apr 2024 | 9.95 | 10.04 | 9.95 | 9.99 | 9.99 | 19,678 |
18 Apr 2024 | 10.16 | 10.16 | 9.91 | 9.92 | 9.92 | 78,266 |
17 Apr 2024 | 10.00 | 10.17 | 9.97 | 10.16 | 10.16 | 56,277 |
16 Apr 2024 | 10.00 | 10.00 | 9.88 | 10.00 | 10.00 | 9,558 |
15 Apr 2024 | 10.01 | 10.01 | 9.93 | 9.98 | 9.98 | 20,340 |
12 Apr 2024 | 10.17 | 10.17 | 9.98 | 10.13 | 10.13 | 13,839 |
11 Apr 2024 | 10.01 | 10.20 | 9.95 | 10.20 | 10.20 | 29,439 |
10 Apr 2024 | 9.97 | 10.05 | 9.92 | 10.05 | 10.05 | 21,246 |
09 Apr 2024 | 10.04 | 10.04 | 9.96 | 9.97 | 9.97 | 18,913 |
08 Apr 2024 | 10.08 | 10.08 | 9.89 | 10.05 | 10.05 | 31,869 |
05 Apr 2024 | 10.00 | 10.00 | 9.88 | 9.98 | 9.98 | 43,701 |
04 Apr 2024 | 10.04 | 10.07 | 9.98 | 10.04 | 10.04 | 17,132 |
03 Apr 2024 | 9.97 | 10.05 | 9.93 | 9.97 | 9.97 | 29,984 |
02 Apr 2024 | 9.95 | 10.08 | 9.92 | 9.97 | 9.97 | 38,022 |
28 Mar 2024 | 9.91 | 10.07 | 9.80 | 9.92 | 9.92 | 66,872 |
27 Mar 2024 | 9.96 | 10.07 | 9.87 | 9.87 | 9.87 | 48,362 |
26 Mar 2024 | 9.87 | 10.05 | 9.83 | 10.01 | 10.01 | 57,110 |
25 Mar 2024 | 9.88 | 9.97 | 9.74 | 9.85 | 9.85 | 64,076 |
22 Mar 2024 | 9.77 | 9.85 | 9.76 | 9.84 | 9.84 | 9,873 |
21 Mar 2024 | 9.80 | 9.86 | 9.76 | 9.77 | 9.77 | 35,082 |
20 Mar 2024 | 9.80 | 9.94 | 9.80 | 9.88 | 9.88 | 101,025 |
19 Mar 2024 | 9.83 | 9.83 | 9.73 | 9.75 | 9.75 | 36,966 |
18 Mar 2024 | 9.76 | 9.84 | 9.73 | 9.81 | 9.81 | 41,038 |
15 Mar 2024 | 9.96 | 9.96 | 9.69 | 9.71 | 9.71 | 31,890 |
14 Mar 2024 | 9.98 | 10.00 | 9.73 | 9.96 | 9.96 | 58,536 |
13 Mar 2024 | 9.77 | 9.97 | 9.77 | 9.97 | 9.97 | 42,911 |
12 Mar 2024 | 9.96 | 9.96 | 9.75 | 9.75 | 9.75 | 36,408 |
11 Mar 2024 | 9.88 | 9.96 | 9.79 | 9.96 | 9.96 | 51,921 |
08 Mar 2024 | 9.82 | 9.96 | 9.78 | 9.92 | 9.92 | 16,605 |
07 Mar 2024 | 9.95 | 9.95 | 9.81 | 9.81 | 9.81 | 32,083 |
06 Mar 2024 | 9.65 | 9.90 | 9.61 | 9.90 | 9.90 | 23,147 |
05 Mar 2024 | 9.67 | 9.75 | 9.52 | 9.58 | 9.58 | 66,185 |
04 Mar 2024 | 9.78 | 9.78 | 9.55 | 9.71 | 9.71 | 54,766 |
01 Mar 2024 | 9.72 | 9.73 | 9.60 | 9.62 | 9.62 | 53,538 |
29 Feb 2024 | 9.58 | 9.73 | 9.55 | 9.72 | 9.72 | 145,803 |
28 Feb 2024 | 9.52 | 9.72 | 9.52 | 9.66 | 9.66 | 45,026 |
27 Feb 2024 | 9.60 | 9.62 | 9.50 | 9.52 | 9.52 | 45,999 |
26 Feb 2024 | 9.78 | 9.78 | 9.50 | 9.63 | 9.63 | 84,354 |
23 Feb 2024 | 9.82 | 9.82 | 9.64 | 9.67 | 9.67 | 46,783 |
22 Feb 2024 | 9.60 | 9.86 | 9.60 | 9.86 | 9.86 | 2,505,371 |
21 Feb 2024 | 9.76 | 9.76 | 9.50 | 9.50 | 9.50 | 40,170 |
20 Feb 2024 | 9.66 | 9.72 | 9.66 | 9.72 | 9.72 | 9,394 |
19 Feb 2024 | 9.71 | 9.78 | 9.55 | 9.55 | 9.55 | 24,759 |
16 Feb 2024 | 9.63 | 9.88 | 9.57 | 9.80 | 9.80 | 52,540 |
15 Feb 2024 | 9.68 | 9.73 | 9.57 | 9.63 | 9.63 | 32,112 |
14 Feb 2024 | 9.80 | 9.80 | 9.57 | 9.63 | 9.63 | 46,973 |
13 Feb 2024 | 9.91 | 9.92 | 9.77 | 9.78 | 9.78 | 15,402 |
12 Feb 2024 | 10.18 | 10.18 | 9.84 | 9.87 | 9.87 | 49,898 |
09 Feb 2024 | 9.83 | 10.11 | 9.76 | 10.11 | 10.11 | 54,642 |
08 Feb 2024 | 10.03 | 10.03 | 9.77 | 9.81 | 9.81 | 21,405 |
07 Feb 2024 | 9.89 | 9.98 | 9.88 | 9.93 | 9.93 | 45,618 |
06 Feb 2024 | 9.93 | 9.93 | 9.85 | 9.92 | 9.92 | 25,472 |
05 Feb 2024 | 9.93 | 9.93 | 9.77 | 9.92 | 9.92 | 34,036 |
02 Feb 2024 | 10.15 | 10.15 | 9.81 | 9.87 | 9.87 | 69,261 |
01 Feb 2024 | 9.92 | 10.00 | 9.77 | 9.95 | 9.95 | 30,892 |
31 Jan 2024 | 9.98 | 9.98 | 9.81 | 9.88 | 9.88 | 194,006 |
30 Jan 2024 | 10.16 | 10.16 | 9.90 | 9.97 | 9.97 | 60,971 |
29 Jan 2024 | 9.72 | 10.23 | 9.72 | 10.09 | 10.09 | 101,838 |
25 Jan 2024 | 9.63 | 9.94 | 9.63 | 9.64 | 9.64 | 28,577 |
24 Jan 2024 | 9.65 | 9.71 | 9.60 | 9.60 | 9.60 | 14,188 |
23 Jan 2024 | 9.53 | 9.72 | 9.48 | 9.65 | 9.65 | 47,914 |
22 Jan 2024 | 9.50 | 9.55 | 9.37 | 9.53 | 9.53 | 15,601 |
19 Jan 2024 | 9.55 | 9.55 | 9.37 | 9.40 | 9.40 | 36,371 |
18 Jan 2024 | 9.50 | 9.61 | 9.50 | 9.56 | 9.56 | 35,375 |
17 Jan 2024 | 9.46 | 9.60 | 9.36 | 9.36 | 9.36 | 20,617 |
16 Jan 2024 | 9.46 | 9.54 | 9.40 | 9.48 | 9.48 | 18,242 |
15 Jan 2024 | 9.60 | 9.60 | 9.45 | 9.48 | 9.48 | 19,566 |
12 Jan 2024 | 9.60 | 9.60 | 9.44 | 9.55 | 9.55 | 24,929 |
11 Jan 2024 | 9.49 | 9.52 | 9.40 | 9.52 | 9.52 | 24,590 |
10 Jan 2024 | 9.45 | 9.51 | 9.38 | 9.47 | 9.47 | 25,378 |
09 Jan 2024 | 9.57 | 9.57 | 9.42 | 9.51 | 9.51 | 22,803 |
08 Jan 2024 | 9.48 | 9.53 | 9.36 | 9.53 | 9.53 | 34,215 |
05 Jan 2024 | 9.69 | 9.69 | 9.32 | 9.34 | 9.34 | 60,329 |
04 Jan 2024 | 9.30 | 9.69 | 9.30 | 9.69 | 9.69 | 38,435 |
03 Jan 2024 | 9.31 | 9.36 | 9.23 | 9.30 | 9.30 | 65,418 |
02 Jan 2024 | 9.34 | 9.37 | 9.28 | 9.28 | 9.28 | 3,743 |
29 Dec 2023 | 9.43 | 9.43 | 9.27 | 9.31 | 9.31 | 25,634 |
28 Dec 2023 | 9.33 | 9.42 | 9.29 | 9.42 | 9.42 | 8,490 |
27 Dec 2023 | 9.40 | 9.41 | 9.16 | 9.16 | 9.16 | 22,328 |
22 Dec 2023 | 9.32 | 9.41 | 9.27 | 9.41 | 9.41 | 50,942 |
21 Dec 2023 | 9.18 | 9.35 | 9.15 | 9.31 | 9.31 | 161,285 |
20 Dec 2023 | 9.31 | 9.31 | 9.15 | 9.18 | 9.18 | 78,367 |
19 Dec 2023 | 9.30 | 9.30 | 9.14 | 9.29 | 9.29 | 106,328 |
18 Dec 2023 | 9.29 | 9.32 | 9.18 | 9.20 | 9.20 | 119,808 |
15 Dec 2023 | 9.33 | 9.34 | 9.18 | 9.30 | 9.30 | 92,027 |
14 Dec 2023 | 9.39 | 9.39 | 9.25 | 9.36 | 9.36 | 74,035 |
13 Dec 2023 | 9.26 | 9.45 | 9.23 | 9.45 | 9.45 | 7,327 |
12 Dec 2023 | 9.23 | 9.32 | 9.18 | 9.26 | 9.26 | 56,095 |
11 Dec 2023 | 9.42 | 9.42 | 9.19 | 9.23 | 9.23 | 27,510 |
08 Dec 2023 | 9.41 | 9.46 | 9.19 | 9.46 | 9.46 | 31,287 |
07 Dec 2023 | 9.47 | 9.47 | 9.30 | 9.30 | 9.30 | 22,997 |
06 Dec 2023 | 9.23 | 9.47 | 9.20 | 9.36 | 9.36 | 70,279 |
05 Dec 2023 | 9.50 | 9.50 | 9.17 | 9.20 | 9.20 | 14,647 |
04 Dec 2023 | 9.29 | 9.30 | 9.08 | 9.08 | 9.08 | 21,929 |
01 Dec 2023 | 9.18 | 9.25 | 9.06 | 9.06 | 9.06 | 42,165 |
30 Nov 2023 | 9.02 | 9.18 | 9.02 | 9.18 | 9.18 | 46,675 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |