Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 10.79 | 10.79 | 10.75 | 10.78 | 10.78 | 2,400 |
16 Apr 2024 | 10.48 | 10.52 | 10.48 | 10.52 | 10.52 | 4,000 |
15 Apr 2024 | 10.87 | 10.87 | 10.69 | 10.71 | 10.71 | 6,000 |
12 Apr 2024 | 10.57 | 10.57 | 10.52 | 10.55 | 10.55 | 4,200 |
11 Apr 2024 | 10.58 | 10.60 | 10.58 | 10.59 | 10.59 | 700 |
10 Apr 2024 | 10.51 | 10.51 | 10.41 | 10.44 | 10.44 | 12,800 |
09 Apr 2024 | 10.77 | 10.78 | 10.65 | 10.72 | 10.72 | 13,600 |
08 Apr 2024 | 10.64 | 10.64 | 10.62 | 10.63 | 10.63 | 2,400 |
05 Apr 2024 | 10.82 | 10.84 | 10.81 | 10.84 | 10.84 | 3,600 |
04 Apr 2024 | 10.90 | 10.91 | 10.87 | 10.87 | 10.87 | 2,600 |
03 Apr 2024 | 10.82 | 10.92 | 10.81 | 10.88 | 10.88 | 23,400 |
02 Apr 2024 | 10.99 | 11.09 | 10.99 | 11.03 | 11.03 | 21,600 |
01 Apr 2024 | 11.06 | 11.09 | 11.02 | 11.07 | 11.07 | 2,400 |
28 Mar 2024 | 10.84 | 11.06 | 10.84 | 10.94 | 10.94 | 26,100 |
27 Mar 2024 | 10.73 | 10.75 | 10.66 | 10.75 | 10.75 | 3,900 |
26 Mar 2024 | 10.98 | 11.02 | 10.91 | 10.92 | 10.92 | 25,900 |
25 Mar 2024 | 11.10 | 11.17 | 11.04 | 11.14 | 11.14 | 23,600 |
22 Mar 2024 | 11.31 | 11.36 | 11.27 | 11.28 | 11.28 | 1,900 |
21 Mar 2024 | 11.55 | 11.55 | 11.45 | 11.46 | 11.46 | 4,900 |
20 Mar 2024 | 11.66 | 11.71 | 11.65 | 11.70 | 11.70 | 2,000 |
19 Mar 2024 | 11.59 | 11.67 | 11.59 | 11.64 | 11.64 | 6,300 |
18 Mar 2024 | 11.75 | 11.88 | 11.75 | 11.86 | 11.86 | 12,400 |
15 Mar 2024 | 11.56 | 11.63 | 11.51 | 11.56 | 11.56 | 35,300 |
14 Mar 2024 | 11.70 | 11.70 | 11.41 | 11.52 | 11.52 | 29,100 |
13 Mar 2024 | 11.64 | 11.71 | 11.53 | 11.65 | 11.65 | 66,500 |
12 Mar 2024 | 11.78 | 11.82 | 11.72 | 11.78 | 11.78 | 46,400 |
11 Mar 2024 | 11.70 | 11.86 | 11.69 | 11.86 | 11.86 | 32,500 |
08 Mar 2024 | 11.51 | 11.62 | 11.51 | 11.55 | 11.55 | 26,000 |
07 Mar 2024 | 11.48 | 11.54 | 11.44 | 11.54 | 11.54 | 8,500 |
06 Mar 2024 | 11.73 | 11.73 | 11.66 | 11.67 | 11.67 | 142,700 |
05 Mar 2024 | 11.65 | 11.69 | 11.65 | 11.66 | 11.66 | 3,400 |
04 Mar 2024 | 11.83 | 11.83 | 11.71 | 11.73 | 11.73 | 2,500 |
01 Mar 2024 | 11.66 | 11.72 | 11.66 | 11.69 | 11.69 | 4,200 |
29 Feb 2024 | 11.46 | 11.57 | 11.46 | 11.48 | 11.48 | 3,000 |
28 Feb 2024 | 11.06 | 11.07 | 11.00 | 11.02 | 11.02 | 8,700 |
27 Feb 2024 | 11.37 | 11.48 | 11.31 | 11.31 | 11.31 | 9,200 |
26 Feb 2024 | 11.05 | 11.08 | 11.03 | 11.03 | 11.03 | 4,000 |
23 Feb 2024 | 11.00 | 11.02 | 10.93 | 10.93 | 10.93 | 12,700 |
22 Feb 2024 | 10.93 | 10.97 | 10.93 | 10.96 | 10.96 | 9,600 |
21 Feb 2024 | 10.87 | 10.89 | 10.82 | 10.84 | 10.84 | 34,100 |
20 Feb 2024 | 10.88 | 10.90 | 10.82 | 10.83 | 10.83 | 7,900 |
16 Feb 2024 | 10.80 | 10.87 | 10.80 | 10.85 | 10.85 | 4,400 |
15 Feb 2024 | 10.78 | 10.78 | 10.75 | 10.76 | 10.76 | 1,000 |
14 Feb 2024 | 10.73 | 10.77 | 10.63 | 10.71 | 10.71 | 5,400 |
13 Feb 2024 | 10.71 | 10.75 | 10.64 | 10.67 | 10.67 | 3,600 |
12 Feb 2024 | 10.83 | 10.84 | 10.72 | 10.77 | 10.77 | 8,700 |
09 Feb 2024 | 10.61 | 10.69 | 10.58 | 10.67 | 10.67 | 15,000 |
08 Feb 2024 | 10.76 | 10.76 | 10.64 | 10.66 | 10.66 | 4,000 |
07 Feb 2024 | 10.68 | 10.72 | 10.61 | 10.64 | 10.64 | 8,000 |
06 Feb 2024 | 10.27 | 10.37 | 10.15 | 10.37 | 10.37 | 50,300 |
05 Feb 2024 | 9.63 | 9.63 | 9.54 | 9.60 | 9.60 | 19,800 |
02 Feb 2024 | 9.58 | 9.60 | 9.41 | 9.46 | 9.46 | 29,000 |
01 Feb 2024 | 9.91 | 9.93 | 9.76 | 9.84 | 9.84 | 27,700 |
31 Jan 2024 | 9.81 | 9.86 | 9.76 | 9.77 | 9.77 | 10,300 |
30 Jan 2024 | 10.03 | 10.03 | 9.93 | 9.96 | 9.96 | 17,900 |
29 Jan 2024 | 10.44 | 10.44 | 10.30 | 10.36 | 10.36 | 8,900 |
26 Jan 2024 | 10.74 | 10.74 | 10.66 | 10.69 | 10.69 | 12,900 |
25 Jan 2024 | 11.01 | 11.01 | 10.94 | 10.96 | 10.96 | 600 |
24 Jan 2024 | 10.97 | 10.98 | 10.95 | 10.97 | 10.97 | 8,600 |
23 Jan 2024 | 10.75 | 10.84 | 10.74 | 10.79 | 10.79 | 13,700 |
22 Jan 2024 | 10.61 | 10.63 | 10.54 | 10.59 | 10.59 | 67,300 |
19 Jan 2024 | 10.97 | 10.99 | 10.84 | 10.96 | 10.96 | 16,100 |
18 Jan 2024 | 10.95 | 11.00 | 10.95 | 10.99 | 10.99 | 11,800 |
17 Jan 2024 | 10.85 | 10.88 | 10.77 | 10.82 | 10.82 | 4,600 |
16 Jan 2024 | 11.19 | 11.19 | 11.09 | 11.09 | 11.09 | 3,000 |
12 Jan 2024 | 11.26 | 11.26 | 11.17 | 11.18 | 11.18 | 3,700 |
11 Jan 2024 | 11.32 | 11.34 | 11.26 | 11.34 | 11.34 | 4,900 |
10 Jan 2024 | 11.11 | 11.15 | 11.08 | 11.13 | 11.13 | 7,600 |
09 Jan 2024 | 11.19 | 11.19 | 11.13 | 11.18 | 11.18 | 7,700 |
08 Jan 2024 | 11.28 | 11.28 | 11.25 | 11.25 | 11.25 | 18,600 |
05 Jan 2024 | 11.63 | 11.63 | 11.58 | 11.58 | 11.58 | 5,400 |
04 Jan 2024 | 11.82 | 11.82 | 11.73 | 11.77 | 11.77 | 5,600 |
03 Jan 2024 | 11.92 | 11.92 | 11.85 | 11.90 | 11.90 | 3,900 |
02 Jan 2024 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | 5,100 |
29 Dec 2023 | 12.19 | 12.30 | 12.19 | 12.28 | 12.28 | 7,800 |
28 Dec 2023 | 12.16 | 12.30 | 12.13 | 12.26 | 12.26 | 26,100 |
27 Dec 2023 | 11.92 | 11.93 | 11.88 | 11.90 | 11.90 | 7,500 |
26 Dec 2023 | 11.83 | 11.88 | 11.81 | 11.84 | 11.84 | 3,200 |
22 Dec 2023 | 12.03 | 12.08 | 12.03 | 12.06 | 12.06 | 4,100 |
21 Dec 2023 | 12.17 | 12.17 | 12.12 | 12.15 | 12.15 | 27,600 |
20 Dec 2023 | 11.94 | 11.96 | 11.90 | 11.91 | 11.91 | 8,100 |
19 Dec 2023 | 12.15 | 12.22 | 12.14 | 12.20 | 12.20 | 11,000 |
18 Dec 2023 | 12.01 | 12.04 | 11.92 | 11.92 | 11.92 | 1,200 |
15 Dec 2023 | 12.19 | 12.19 | 12.14 | 12.15 | 12.15 | 1,700 |
14 Dec 2023 | 12.36 | 12.42 | 12.35 | 12.40 | 12.40 | 4,200 |
13 Dec 2023 | 12.31 | 12.41 | 12.09 | 12.41 | 12.41 | 6,100 |
12 Dec 2023 | 12.50 | 12.50 | 12.26 | 12.35 | 12.35 | 11,800 |
11 Dec 2023 | 12.68 | 12.70 | 12.63 | 12.66 | 12.66 | 9,900 |
08 Dec 2023 | 12.38 | 12.50 | 12.38 | 12.45 | 12.45 | 1,100 |
07 Dec 2023 | 12.19 | 12.21 | 12.13 | 12.15 | 12.15 | 16,900 |
06 Dec 2023 | 12.19 | 12.19 | 12.14 | 12.15 | 12.15 | 14,700 |
05 Dec 2023 | 12.25 | 12.27 | 12.18 | 12.18 | 12.18 | 1,100 |
04 Dec 2023 | 12.49 | 12.51 | 12.42 | 12.46 | 12.46 | 3,600 |
01 Dec 2023 | 12.38 | 12.57 | 12.38 | 12.57 | 12.57 | 1,900 |
30 Nov 2023 | 12.47 | 12.49 | 12.46 | 12.49 | 12.49 | 2,200 |
29 Nov 2023 | 12.48 | 12.50 | 12.46 | 12.47 | 12.47 | 2,100 |
28 Nov 2023 | 12.50 | 12.60 | 12.50 | 12.59 | 12.59 | 17,800 |
27 Nov 2023 | 12.50 | 12.53 | 12.46 | 12.48 | 12.48 | 5,200 |
24 Nov 2023 | 12.41 | 12.51 | 12.41 | 12.51 | 12.51 | 3,000 |
22 Nov 2023 | 12.60 | 12.60 | 12.52 | 12.53 | 12.53 | 5,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |