Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 10.41 | 10.41 | 9.94 | 9.94 | 9.94 | 2,800 |
24 Apr 2024 | 9.70 | 9.94 | 9.70 | 9.94 | 9.94 | 2,200 |
23 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 3,600 |
22 Apr 2024 | 10.41 | 10.41 | 9.94 | 9.94 | 9.94 | 1,300 |
19 Apr 2024 | 10.35 | 10.41 | 10.00 | 10.00 | 10.00 | 2,800 |
18 Apr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
17 Apr 2024 | 10.14 | 10.41 | 10.14 | 10.41 | 10.41 | 3,200 |
16 Apr 2024 | 10.39 | 10.39 | 9.96 | 10.25 | 10.25 | 5,500 |
15 Apr 2024 | 10.88 | 10.88 | 10.38 | 10.38 | 10.38 | 1,500 |
12 Apr 2024 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | 6,900 |
11 Apr 2024 | 11.04 | 11.04 | 10.55 | 10.55 | 10.55 | 1,000 |
10 Apr 2024 | 10.71 | 10.71 | 10.45 | 10.45 | 10.45 | 1,100 |
09 Apr 2024 | 11.00 | 11.06 | 10.75 | 10.75 | 10.75 | 7,100 |
08 Apr 2024 | 11.29 | 11.29 | 10.86 | 11.01 | 11.01 | 2,300 |
05 Apr 2024 | 11.05 | 11.18 | 11.03 | 11.03 | 11.03 | 32,900 |
04 Apr 2024 | 10.85 | 11.07 | 10.54 | 11.00 | 11.00 | 58,500 |
03 Apr 2024 | 10.74 | 10.91 | 10.65 | 10.65 | 10.65 | 2,800 |
02 Apr 2024 | 10.75 | 10.75 | 10.51 | 10.72 | 10.72 | 3,900 |
01 Apr 2024 | 10.75 | 10.78 | 10.37 | 10.37 | 10.37 | 520,600 |
28 Mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 7,000 |
27 Mar 2024 | 10.95 | 10.95 | 10.57 | 10.60 | 10.60 | 7,800 |
26 Mar 2024 | 10.46 | 10.90 | 10.46 | 10.90 | 10.90 | 4,600 |
25 Mar 2024 | 10.41 | 10.41 | 10.20 | 10.20 | 10.20 | 2,200 |
22 Mar 2024 | 10.11 | 10.93 | 10.11 | 10.63 | 10.63 | 3,000 |
21 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
20 Mar 2024 | 9.95 | 10.44 | 9.71 | 10.44 | 10.44 | 2,500 |
19 Mar 2024 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | 303,900 |
18 Mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1,400 |
15 Mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 2,600 |
14 Mar 2024 | 10.66 | 10.66 | 10.43 | 10.43 | 10.43 | 1,600 |
13 Mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 200,200 |
12 Mar 2024 | 10.60 | 10.60 | 10.28 | 10.36 | 10.36 | 2,900 |
11 Mar 2024 | 10.80 | 10.80 | 10.58 | 10.58 | 10.58 | 700 |
08 Mar 2024 | 10.88 | 10.88 | 10.25 | 10.25 | 10.25 | 5,200 |
07 Mar 2024 | 11.05 | 11.05 | 10.88 | 10.88 | 10.88 | 1,200 |
06 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 500 |
05 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1,600 |
04 Mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 300 |
01 Mar 2024 | 10.76 | 10.76 | 10.29 | 10.76 | 10.76 | 3,200 |
29 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1,400 |
28 Feb 2024 | 10.43 | 10.43 | 10.05 | 10.29 | 10.29 | 7,900 |
27 Feb 2024 | 10.29 | 10.35 | 10.05 | 10.05 | 10.05 | 4,500 |
26 Feb 2024 | 10.55 | 10.76 | 10.47 | 10.47 | 10.47 | 900 |
23 Feb 2024 | 11.05 | 11.05 | 10.55 | 10.55 | 10.55 | 2,400 |
22 Feb 2024 | 10.80 | 10.93 | 10.68 | 10.68 | 10.68 | 2,200 |
21 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 900 |
20 Feb 2024 | 10.80 | 11.09 | 10.80 | 11.09 | 11.09 | 1,300 |
16 Feb 2024 | 11.35 | 11.35 | 10.45 | 10.75 | 10.75 | 7,600 |
15 Feb 2024 | 10.91 | 11.15 | 10.68 | 10.91 | 10.91 | 14,600 |
14 Feb 2024 | 10.20 | 10.75 | 10.20 | 10.75 | 10.75 | 4,400 |
13 Feb 2024 | 10.91 | 10.96 | 10.91 | 10.91 | 10.91 | 3,300 |
12 Feb 2024 | 10.96 | 10.96 | 10.75 | 10.96 | 10.96 | 1,100 |
09 Feb 2024 | 11.06 | 11.06 | 10.59 | 11.06 | 11.06 | 82,100 |
08 Feb 2024 | 10.70 | 11.29 | 10.70 | 11.29 | 11.29 | 24,600 |
07 Feb 2024 | 11.25 | 11.25 | 10.71 | 10.71 | 10.71 | 17,100 |
06 Feb 2024 | 10.85 | 10.87 | 10.85 | 10.87 | 10.87 | 43,500 |
05 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1,100 |
02 Feb 2024 | 10.45 | 10.70 | 10.45 | 10.69 | 10.69 | 46,700 |
01 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 6,100 |
31 Jan 2024 | 10.25 | 10.40 | 10.15 | 10.24 | 10.24 | 4,600 |
30 Jan 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 600 |
29 Jan 2024 | 10.26 | 10.43 | 9.72 | 10.43 | 10.43 | 81,100 |
26 Jan 2024 | 10.16 | 10.16 | 10.04 | 10.04 | 10.04 | 2,500 |
25 Jan 2024 | 9.98 | 9.99 | 9.82 | 9.99 | 9.99 | 2,500 |
24 Jan 2024 | 9.90 | 9.90 | 9.60 | 9.60 | 9.60 | 1,200 |
23 Jan 2024 | 9.60 | 9.91 | 9.60 | 9.72 | 9.72 | 2,900 |
22 Jan 2024 | 10.12 | 10.12 | 9.84 | 9.85 | 9.85 | 26,100 |
19 Jan 2024 | 9.34 | 9.95 | 9.34 | 9.95 | 9.95 | 1,400 |
18 Jan 2024 | 9.80 | 9.80 | 9.42 | 9.70 | 9.70 | 15,500 |
17 Jan 2024 | 9.35 | 9.74 | 9.35 | 9.74 | 9.74 | 1,000 |
16 Jan 2024 | 9.65 | 9.90 | 9.60 | 9.90 | 9.90 | 5,100 |
12 Jan 2024 | 10.15 | 10.15 | 9.81 | 9.81 | 9.81 | 1,700 |
11 Jan 2024 | 9.80 | 10.12 | 9.80 | 9.81 | 9.81 | 2,500 |
10 Jan 2024 | 9.90 | 10.08 | 9.90 | 10.08 | 10.08 | 1,900 |
09 Jan 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 4,000 |
08 Jan 2024 | 10.49 | 10.49 | 9.76 | 10.15 | 10.15 | 1,100 |
05 Jan 2024 | 10.26 | 10.26 | 9.54 | 10.05 | 10.05 | 24,900 |
04 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 700 |
03 Jan 2024 | 10.04 | 10.12 | 9.93 | 9.93 | 9.93 | 1,900 |
02 Jan 2024 | 9.90 | 9.90 | 9.82 | 9.82 | 9.82 | 8,500 |
29 Dec 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
28 Dec 2023 | 10.28 | 10.40 | 10.28 | 10.40 | 10.40 | 1,800 |
27 Dec 2023 | 10.11 | 10.46 | 10.11 | 10.46 | 10.46 | 1,200 |
26 Dec 2023 | 9.90 | 9.90 | 9.30 | 9.30 | 9.30 | 11,100 |
22 Dec 2023 | 10.41 | 10.42 | 10.41 | 10.41 | 10.41 | 6,400 |
21 Dec 2023 | 10.25 | 10.25 | 10.03 | 10.03 | 10.03 | 2,300 |
20 Dec 2023 | 10.48 | 10.48 | 9.80 | 10.03 | 10.03 | 5,700 |
19 Dec 2023 | 10.35 | 10.35 | 10.15 | 10.35 | 10.35 | 2,200 |
18 Dec 2023 | 10.45 | 10.45 | 9.71 | 9.71 | 9.71 | 11,800 |
15 Dec 2023 | 9.77 | 10.29 | 9.77 | 10.05 | 10.05 | 8,200 |
14 Dec 2023 | 9.68 | 10.13 | 9.68 | 10.13 | 10.13 | 700 |
13 Dec 2023 | 9.84 | 9.84 | 9.69 | 9.69 | 9.69 | 55,200 |
12 Dec 2023 | 9.90 | 9.90 | 9.15 | 9.20 | 9.20 | 10,800 |
11 Dec 2023 | 9.41 | 9.75 | 9.39 | 9.41 | 9.41 | 3,000 |
08 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1,300 |
07 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2,900 |
06 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
05 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 5,100 |
04 Dec 2023 | 9.15 | 9.31 | 9.13 | 9.13 | 9.13 | 1,100 |
01 Dec 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |