Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 11.54 | 11.61 | 11.47 | 11.50 | 11.50 | 1,850,800 |
25 Apr 2024 | 11.40 | 11.52 | 11.34 | 11.50 | 11.50 | 2,024,000 |
24 Apr 2024 | 11.53 | 11.57 | 11.41 | 11.53 | 11.53 | 2,265,300 |
23 Apr 2024 | 11.51 | 11.59 | 11.33 | 11.49 | 11.49 | 4,474,500 |
22 Apr 2024 | 11.51 | 11.53 | 11.34 | 11.40 | 11.40 | 2,638,100 |
19 Apr 2024 | 11.46 | 11.51 | 11.40 | 11.44 | 11.44 | 3,602,400 |
18 Apr 2024 | 11.47 | 11.73 | 11.40 | 11.42 | 11.42 | 2,172,000 |
17 Apr 2024 | 11.59 | 11.65 | 11.42 | 11.42 | 11.42 | 3,470,100 |
16 Apr 2024 | 11.44 | 11.60 | 11.39 | 11.54 | 11.54 | 2,581,400 |
15 Apr 2024 | 11.83 | 11.83 | 11.45 | 11.48 | 11.48 | 2,753,300 |
12 Apr 2024 | 11.76 | 11.83 | 11.59 | 11.71 | 11.71 | 2,187,200 |
11 Apr 2024 | 11.82 | 11.89 | 11.73 | 11.81 | 11.81 | 2,602,300 |
10 Apr 2024 | 11.72 | 11.82 | 11.69 | 11.80 | 11.80 | 2,604,000 |
09 Apr 2024 | 11.84 | 11.95 | 11.76 | 11.89 | 11.89 | 2,966,800 |
08 Apr 2024 | 11.68 | 11.80 | 11.61 | 11.78 | 11.78 | 4,895,400 |
05 Apr 2024 | 11.57 | 11.77 | 11.45 | 11.66 | 11.66 | 13,679,400 |
04 Apr 2024 | 11.91 | 11.94 | 11.76 | 11.78 | 11.78 | 1,816,900 |
03 Apr 2024 | 11.66 | 11.94 | 11.66 | 11.78 | 11.78 | 2,538,300 |
02 Apr 2024 | 11.70 | 11.76 | 11.62 | 11.68 | 11.68 | 2,574,700 |
01 Apr 2024 | 11.97 | 12.05 | 11.77 | 11.80 | 11.80 | 3,693,600 |
28 Mar 2024 | 11.92 | 12.01 | 11.87 | 11.96 | 11.96 | 2,754,200 |
27 Mar 2024 | 11.98 | 12.00 | 11.85 | 11.90 | 11.90 | 1,943,100 |
26 Mar 2024 | 11.88 | 12.02 | 11.88 | 11.94 | 11.94 | 1,772,100 |
25 Mar 2024 | 11.96 | 12.04 | 11.86 | 11.95 | 11.95 | 2,569,600 |
22 Mar 2024 | 12.06 | 12.06 | 11.90 | 12.01 | 12.01 | 2,070,500 |
21 Mar 2024 | 11.93 | 12.07 | 11.91 | 12.06 | 12.06 | 2,818,300 |
20 Mar 2024 | 11.85 | 12.00 | 11.75 | 11.94 | 11.94 | 3,434,500 |
19 Mar 2024 | 11.69 | 11.94 | 11.68 | 11.89 | 11.89 | 2,519,600 |
18 Mar 2024 | 11.88 | 11.98 | 11.77 | 11.79 | 11.79 | 3,270,700 |
15 Mar 2024 | 12.08 | 12.08 | 11.72 | 11.80 | 11.80 | 12,229,600 |
14 Mar 2024 | 12.28 | 12.28 | 12.05 | 12.12 | 12.12 | 3,908,000 |
13 Mar 2024 | 12.25 | 12.39 | 12.03 | 12.26 | 12.26 | 4,796,400 |
12 Mar 2024 | 12.43 | 12.51 | 12.33 | 12.39 | 12.39 | 1,690,800 |
11 Mar 2024 | 12.58 | 12.61 | 12.38 | 12.40 | 12.40 | 3,364,100 |
08 Mar 2024 | 12.25 | 12.68 | 12.22 | 12.63 | 12.63 | 4,777,100 |
07 Mar 2024 | 11.81 | 12.18 | 11.80 | 12.17 | 12.17 | 5,661,100 |
06 Mar 2024 | 11.67 | 11.89 | 11.61 | 11.85 | 11.85 | 3,494,700 |
05 Mar 2024 | 11.75 | 11.75 | 11.36 | 11.52 | 11.52 | 9,084,200 |
04 Mar 2024 | 11.52 | 11.91 | 11.52 | 11.86 | 11.86 | 11,432,600 |
01 Mar 2024 | 11.47 | 11.71 | 11.43 | 11.66 | 11.66 | 16,783,100 |
29 Feb 2024 | 11.95 | 12.22 | 11.50 | 11.71 | 11.71 | 7,321,800 |
28 Feb 2024 | 11.59 | 11.65 | 11.50 | 11.60 | 11.60 | 3,206,000 |
27 Feb 2024 | 11.51 | 11.61 | 11.44 | 11.54 | 11.54 | 2,102,300 |
26 Feb 2024 | 11.36 | 11.65 | 11.35 | 11.58 | 11.58 | 3,046,000 |
23 Feb 2024 | 11.27 | 11.40 | 11.21 | 11.36 | 11.36 | 1,569,100 |
22 Feb 2024 | 11.36 | 11.43 | 11.22 | 11.27 | 11.27 | 1,496,900 |
21 Feb 2024 | 11.23 | 11.27 | 11.09 | 11.20 | 11.20 | 1,964,500 |
20 Feb 2024 | 11.41 | 11.43 | 11.29 | 11.32 | 11.32 | 1,484,100 |
16 Feb 2024 | 11.57 | 11.64 | 11.45 | 11.48 | 11.48 | 1,428,300 |
15 Feb 2024 | 11.34 | 11.62 | 11.28 | 11.59 | 11.59 | 4,012,900 |
14 Feb 2024 | 11.14 | 11.35 | 11.14 | 11.31 | 11.31 | 2,374,600 |
13 Feb 2024 | 11.03 | 11.17 | 10.92 | 11.08 | 11.08 | 1,988,000 |
12 Feb 2024 | 11.22 | 11.42 | 11.15 | 11.24 | 11.24 | 2,344,700 |
09 Feb 2024 | 11.27 | 11.32 | 11.17 | 11.25 | 11.25 | 1,703,700 |
08 Feb 2024 | 11.07 | 11.31 | 11.06 | 11.21 | 11.21 | 1,777,400 |
07 Feb 2024 | 10.93 | 11.02 | 10.86 | 11.01 | 11.01 | 1,456,200 |
06 Feb 2024 | 10.92 | 11.01 | 10.76 | 10.86 | 10.86 | 1,187,700 |
05 Feb 2024 | 10.98 | 11.02 | 10.85 | 10.87 | 10.87 | 1,434,500 |
02 Feb 2024 | 11.02 | 11.06 | 10.93 | 11.00 | 11.00 | 1,413,400 |
01 Feb 2024 | 11.01 | 11.10 | 10.95 | 11.05 | 11.05 | 2,596,800 |
31 Jan 2024 | 11.08 | 11.14 | 10.90 | 10.99 | 10.99 | 1,386,900 |
30 Jan 2024 | 11.18 | 11.27 | 11.03 | 11.11 | 11.11 | 1,889,600 |
29 Jan 2024 | 11.11 | 11.19 | 11.06 | 11.18 | 11.18 | 1,323,100 |
26 Jan 2024 | 10.98 | 11.07 | 10.95 | 11.05 | 11.05 | 1,370,200 |
25 Jan 2024 | 11.11 | 11.11 | 10.91 | 10.97 | 10.97 | 958,500 |
24 Jan 2024 | 11.05 | 11.08 | 10.94 | 11.01 | 11.01 | 1,848,600 |
23 Jan 2024 | 11.07 | 11.10 | 10.96 | 11.03 | 11.03 | 1,030,800 |
22 Jan 2024 | 10.96 | 11.08 | 10.94 | 11.02 | 11.02 | 1,539,400 |
19 Jan 2024 | 10.93 | 11.03 | 10.82 | 10.94 | 10.94 | 1,047,200 |
18 Jan 2024 | 10.91 | 10.96 | 10.84 | 10.89 | 10.89 | 1,301,800 |
17 Jan 2024 | 10.83 | 10.94 | 10.80 | 10.88 | 10.88 | 1,279,700 |
16 Jan 2024 | 10.94 | 10.98 | 10.82 | 10.91 | 10.91 | 1,479,400 |
12 Jan 2024 | 11.06 | 11.11 | 10.89 | 10.93 | 10.93 | 2,011,700 |
11 Jan 2024 | 10.95 | 11.10 | 10.83 | 11.02 | 11.02 | 2,307,300 |
10 Jan 2024 | 10.86 | 11.02 | 10.81 | 10.97 | 10.97 | 2,084,300 |
09 Jan 2024 | 10.86 | 10.92 | 10.77 | 10.86 | 10.86 | 1,591,400 |
08 Jan 2024 | 10.84 | 10.93 | 10.69 | 10.92 | 10.92 | 3,781,900 |
05 Jan 2024 | 10.70 | 10.81 | 10.62 | 10.73 | 10.73 | 3,300,500 |
04 Jan 2024 | 10.60 | 10.88 | 10.60 | 10.67 | 10.67 | 10,171,400 |
03 Jan 2024 | 11.00 | 11.09 | 10.90 | 10.91 | 10.91 | 1,333,000 |
02 Jan 2024 | 11.34 | 11.35 | 11.04 | 11.10 | 11.10 | 1,306,300 |
29 Dec 2023 | 11.45 | 11.45 | 11.31 | 11.39 | 11.39 | 980,600 |
28 Dec 2023 | 11.48 | 11.53 | 11.36 | 11.47 | 11.47 | 1,163,300 |
27 Dec 2023 | 11.52 | 11.55 | 11.41 | 11.48 | 11.48 | 877,700 |
26 Dec 2023 | 11.43 | 11.56 | 11.42 | 11.50 | 11.50 | 1,194,700 |
22 Dec 2023 | 11.27 | 11.44 | 11.21 | 11.43 | 11.43 | 983,000 |
21 Dec 2023 | 11.31 | 11.38 | 11.17 | 11.30 | 11.30 | 1,763,100 |
20 Dec 2023 | 11.23 | 11.46 | 11.20 | 11.26 | 11.26 | 2,726,800 |
19 Dec 2023 | 11.35 | 11.36 | 11.19 | 11.25 | 11.25 | 2,414,100 |
18 Dec 2023 | 11.36 | 11.38 | 11.24 | 11.33 | 11.33 | 2,467,800 |
15 Dec 2023 | 11.57 | 11.62 | 11.32 | 11.33 | 11.33 | 8,925,300 |
14 Dec 2023 | 11.62 | 11.70 | 11.35 | 11.51 | 11.51 | 2,999,200 |
13 Dec 2023 | 11.47 | 11.57 | 11.35 | 11.56 | 11.56 | 2,464,400 |
12 Dec 2023 | 11.46 | 11.54 | 11.35 | 11.47 | 11.47 | 1,632,400 |
11 Dec 2023 | 11.57 | 11.61 | 11.44 | 11.47 | 11.47 | 1,773,500 |
08 Dec 2023 | 11.47 | 11.60 | 11.47 | 11.53 | 11.53 | 1,528,000 |
07 Dec 2023 | 11.45 | 11.62 | 11.44 | 11.52 | 11.52 | 1,142,600 |
06 Dec 2023 | 11.66 | 11.90 | 11.63 | 11.64 | 11.64 | 1,311,300 |
05 Dec 2023 | 11.72 | 11.80 | 11.61 | 11.77 | 11.77 | 988,200 |
04 Dec 2023 | 11.87 | 11.91 | 11.56 | 11.69 | 11.69 | 2,269,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |