Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 9.65 | 9.71 | 9.65 | 9.70 | 9.70 | 9,400 |
Apr 22, 2024 | 9.52 | 9.62 | 9.51 | 9.58 | 9.58 | 16,600 |
Apr 19, 2024 | 9.59 | 9.60 | 9.50 | 9.51 | 9.51 | 59,500 |
Apr 18, 2024 | 9.60 | 9.66 | 9.58 | 9.58 | 9.58 | 72,800 |
Apr 17, 2024 | 9.67 | 9.68 | 9.58 | 9.60 | 9.60 | 164,400 |
Apr 16, 2024 | 9.64 | 9.70 | 9.64 | 9.66 | 9.66 | 274,600 |
Apr 15, 2024 | 9.81 | 9.81 | 9.67 | 9.69 | 9.69 | 312,500 |
Apr 12, 2024 | 9.88 | 9.88 | 9.80 | 9.81 | 9.81 | 325,900 |
Apr 11, 2024 | 9.86 | 9.96 | 9.85 | 9.96 | 9.96 | 318,100 |
Apr 10, 2024 | 9.88 | 9.90 | 9.84 | 9.88 | 9.88 | 364,900 |
Apr 09, 2024 | 9.92 | 9.96 | 9.90 | 9.96 | 9.96 | 259,500 |
Apr 08, 2024 | 9.99 | 9.99 | 9.95 | 9.95 | 9.95 | 255,000 |
Apr 05, 2024 | 9.91 | 9.97 | 9.91 | 9.97 | 9.97 | 323,400 |
Apr 04, 2024 | 10.06 | 10.07 | 9.91 | 9.91 | 9.91 | 276,200 |
Apr 03, 2024 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | 216,400 |
Apr 02, 2024 | 9.97 | 9.98 | 9.95 | 9.98 | 9.98 | 208,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |