Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 10.95 | 10.99 | 10.89 | 10.91 | 10.91 | 80,000 |
17 Apr 2024 | 10.99 | 11.02 | 10.86 | 10.92 | 10.92 | 193,500 |
16 Apr 2024 | 10.95 | 11.17 | 10.91 | 11.09 | 11.09 | 241,100 |
15 Apr 2024 | 10.36 | 10.56 | 10.23 | 10.27 | 10.27 | 544,300 |
12 Apr 2024 | 9.99 | 10.49 | 9.99 | 10.41 | 10.41 | 60,100 |
11 Apr 2024 | 10.16 | 10.28 | 10.09 | 10.26 | 10.26 | 149,600 |
10 Apr 2024 | 10.08 | 10.44 | 10.05 | 10.08 | 10.08 | 101,500 |
09 Apr 2024 | 10.08 | 10.09 | 10.01 | 10.08 | 10.08 | 97,700 |
08 Apr 2024 | 10.07 | 10.13 | 10.03 | 10.05 | 10.05 | 83,900 |
05 Apr 2024 | 9.92 | 10.04 | 9.92 | 10.00 | 10.00 | 101,100 |
04 Apr 2024 | 10.15 | 10.19 | 10.01 | 10.01 | 10.01 | 157,900 |
03 Apr 2024 | 10.12 | 10.17 | 10.07 | 10.15 | 10.15 | 391,400 |
02 Apr 2024 | 10.26 | 10.32 | 10.22 | 10.25 | 10.25 | 63,600 |
01 Apr 2024 | 10.19 | 10.22 | 10.15 | 10.21 | 10.21 | 101,600 |
28 Mar 2024 | 10.45 | 10.50 | 10.27 | 10.28 | 10.28 | 96,500 |
27 Mar 2024 | 10.12 | 10.24 | 10.09 | 10.23 | 10.23 | 77,800 |
26 Mar 2024 | 10.46 | 10.46 | 10.40 | 10.42 | 10.42 | 229,100 |
25 Mar 2024 | 10.39 | 10.50 | 10.39 | 10.41 | 10.41 | 109,200 |
22 Mar 2024 | 10.92 | 10.92 | 10.39 | 10.47 | 10.47 | 71,500 |
21 Mar 2024 | 10.40 | 10.69 | 10.40 | 10.61 | 10.61 | 49,200 |
20 Mar 2024 | 9.97 | 10.17 | 9.97 | 10.17 | 10.17 | 69,000 |
19 Mar 2024 | 10.00 | 10.07 | 10.00 | 10.05 | 10.05 | 102,000 |
18 Mar 2024 | 9.74 | 9.82 | 9.73 | 9.75 | 9.75 | 149,000 |
15 Mar 2024 | 9.42 | 9.42 | 9.21 | 9.26 | 9.26 | 133,600 |
14 Mar 2024 | 9.23 | 9.35 | 9.19 | 9.24 | 9.24 | 627,700 |
13 Mar 2024 | 9.15 | 9.19 | 9.10 | 9.10 | 9.10 | 83,000 |
12 Mar 2024 | 9.26 | 9.37 | 9.26 | 9.32 | 9.32 | 75,100 |
11 Mar 2024 | 9.37 | 9.42 | 9.33 | 9.34 | 9.34 | 83,900 |
08 Mar 2024 | 9.17 | 9.49 | 9.17 | 9.34 | 9.34 | 227,200 |
07 Mar 2024 | 9.75 | 9.75 | 9.32 | 9.41 | 9.41 | 1,529,200 |
06 Mar 2024 | 9.82 | 9.82 | 9.45 | 9.48 | 9.48 | 133,600 |
05 Mar 2024 | 9.07 | 9.60 | 9.07 | 9.38 | 9.38 | 93,600 |
04 Mar 2024 | 9.52 | 9.58 | 9.52 | 9.57 | 9.57 | 53,500 |
01 Mar 2024 | 9.45 | 9.57 | 9.45 | 9.54 | 9.54 | 94,100 |
29 Feb 2024 | 9.80 | 9.80 | 9.42 | 9.45 | 9.45 | 189,600 |
28 Feb 2024 | 9.49 | 9.49 | 9.36 | 9.41 | 9.41 | 65,500 |
27 Feb 2024 | 9.50 | 9.66 | 9.50 | 9.62 | 9.62 | 106,500 |
26 Feb 2024 | 9.24 | 9.51 | 9.24 | 9.44 | 9.44 | 87,000 |
23 Feb 2024 | 9.55 | 9.61 | 9.50 | 9.51 | 9.51 | 107,600 |
22 Feb 2024 | 9.15 | 9.75 | 9.15 | 9.56 | 9.56 | 109,500 |
21 Feb 2024 | 9.33 | 9.52 | 9.31 | 9.45 | 9.45 | 130,300 |
20 Feb 2024 | 9.31 | 9.67 | 9.31 | 9.58 | 9.58 | 78,100 |
16 Feb 2024 | 9.84 | 9.84 | 9.36 | 9.46 | 9.46 | 100,400 |
15 Feb 2024 | 9.35 | 9.46 | 9.35 | 9.45 | 9.45 | 114,600 |
14 Feb 2024 | 9.12 | 9.17 | 9.10 | 9.16 | 9.16 | 217,300 |
13 Feb 2024 | 9.23 | 9.30 | 9.05 | 9.08 | 9.08 | 161,800 |
12 Feb 2024 | 9.15 | 9.35 | 9.15 | 9.28 | 9.28 | 86,200 |
09 Feb 2024 | 9.13 | 9.26 | 9.13 | 9.21 | 9.21 | 93,800 |
08 Feb 2024 | 9.11 | 9.15 | 9.05 | 9.07 | 9.07 | 129,100 |
07 Feb 2024 | 9.23 | 9.30 | 9.23 | 9.25 | 9.25 | 85,400 |
06 Feb 2024 | 9.15 | 9.18 | 9.07 | 9.11 | 9.11 | 134,700 |
05 Feb 2024 | 9.17 | 9.28 | 9.17 | 9.26 | 9.26 | 157,400 |
02 Feb 2024 | 9.21 | 9.25 | 9.15 | 9.17 | 9.17 | 94,600 |
01 Feb 2024 | 9.37 | 9.37 | 9.22 | 9.27 | 9.27 | 140,000 |
31 Jan 2024 | 9.34 | 9.44 | 9.28 | 9.33 | 9.33 | 95,900 |
30 Jan 2024 | 9.42 | 9.49 | 9.39 | 9.45 | 9.45 | 149,900 |
29 Jan 2024 | 9.55 | 9.55 | 9.39 | 9.53 | 9.53 | 237,000 |
26 Jan 2024 | 9.67 | 9.67 | 9.49 | 9.50 | 9.50 | 111,400 |
25 Jan 2024 | 9.61 | 9.71 | 9.54 | 9.60 | 9.60 | 137,700 |
24 Jan 2024 | 9.66 | 9.80 | 9.41 | 9.55 | 9.55 | 199,100 |
23 Jan 2024 | 10.01 | 10.02 | 9.93 | 9.99 | 9.99 | 939,700 |
22 Jan 2024 | 9.89 | 9.89 | 9.71 | 9.82 | 9.82 | 343,800 |
19 Jan 2024 | 9.80 | 9.80 | 9.71 | 9.79 | 9.79 | 142,000 |
18 Jan 2024 | 9.53 | 9.79 | 9.53 | 9.78 | 9.78 | 372,700 |
17 Jan 2024 | 9.87 | 9.87 | 9.75 | 9.80 | 9.80 | 196,100 |
16 Jan 2024 | 10.21 | 10.41 | 10.21 | 10.27 | 10.27 | 196,000 |
12 Jan 2024 | 10.15 | 10.32 | 10.15 | 10.28 | 10.28 | 122,500 |
11 Jan 2024 | 9.95 | 10.11 | 9.95 | 10.10 | 10.10 | 545,500 |
10 Jan 2024 | 10.17 | 10.17 | 10.08 | 10.12 | 10.12 | 110,800 |
09 Jan 2024 | 10.15 | 10.15 | 9.91 | 10.02 | 10.02 | 99,000 |
08 Jan 2024 | 10.07 | 10.07 | 9.75 | 10.07 | 10.07 | 168,900 |
05 Jan 2024 | 10.07 | 10.07 | 9.81 | 9.95 | 9.95 | 116,800 |
04 Jan 2024 | 10.08 | 10.08 | 9.92 | 9.93 | 9.93 | 231,800 |
03 Jan 2024 | 9.90 | 10.04 | 9.84 | 9.84 | 9.84 | 107,300 |
02 Jan 2024 | 10.26 | 10.26 | 9.94 | 9.98 | 9.98 | 209,100 |
29 Dec 2023 | 9.84 | 10.36 | 9.84 | 10.09 | 10.09 | 79,200 |
28 Dec 2023 | 10.01 | 10.29 | 10.01 | 10.14 | 10.14 | 97,800 |
27 Dec 2023 | 9.71 | 9.87 | 9.51 | 9.87 | 9.87 | 255,500 |
26 Dec 2023 | 9.34 | 9.79 | 9.34 | 9.73 | 9.73 | 188,800 |
22 Dec 2023 | 10.09 | 10.09 | 9.48 | 9.81 | 9.81 | 99,300 |
21 Dec 2023 | 9.47 | 9.88 | 9.47 | 9.85 | 9.85 | 202,200 |
20 Dec 2023 | 9.46 | 9.81 | 9.46 | 9.63 | 9.63 | 118,900 |
19 Dec 2023 | 9.59 | 9.80 | 9.59 | 9.75 | 9.75 | 171,600 |
18 Dec 2023 | 9.49 | 9.69 | 9.49 | 9.64 | 9.64 | 232,000 |
15 Dec 2023 | 9.66 | 9.84 | 9.66 | 9.73 | 9.73 | 169,800 |
14 Dec 2023 | 9.30 | 9.70 | 9.30 | 9.65 | 9.65 | 215,200 |
13 Dec 2023 | 9.74 | 9.74 | 9.18 | 9.67 | 9.67 | 161,200 |
12 Dec 2023 | 9.43 | 9.51 | 9.31 | 9.50 | 9.50 | 182,200 |
11 Dec 2023 | 9.77 | 9.77 | 9.07 | 9.45 | 9.45 | 720,700 |
08 Dec 2023 | 9.03 | 9.38 | 9.03 | 9.34 | 9.34 | 142,500 |
07 Dec 2023 | 9.03 | 9.61 | 9.03 | 9.35 | 9.35 | 200,000 |
06 Dec 2023 | 9.04 | 9.39 | 9.04 | 9.27 | 9.27 | 237,300 |
05 Dec 2023 | 9.24 | 9.28 | 9.16 | 9.23 | 9.23 | 242,700 |
04 Dec 2023 | 9.21 | 9.42 | 9.21 | 9.30 | 9.30 | 290,600 |
01 Dec 2023 | 9.03 | 9.47 | 9.03 | 9.47 | 9.47 | 207,600 |
30 Nov 2023 | 9.31 | 9.49 | 9.31 | 9.47 | 9.47 | 220,200 |
29 Nov 2023 | 9.23 | 9.55 | 9.23 | 9.48 | 9.48 | 130,800 |
28 Nov 2023 | 9.62 | 9.64 | 9.47 | 9.56 | 9.56 | 211,900 |
27 Nov 2023 | 9.65 | 9.72 | 9.63 | 9.70 | 9.70 | 204,900 |
24 Nov 2023 | 9.62 | 9.74 | 9.62 | 9.67 | 9.67 | 104,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |