Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 11.61 | 11.64 | 11.24 | 11.31 | 11.31 | 1,424,400 |
09 May 2024 | 11.58 | 11.65 | 11.49 | 11.56 | 11.56 | 2,483,900 |
08 May 2024 | 11.29 | 11.61 | 11.23 | 11.56 | 11.56 | 1,602,500 |
07 May 2024 | 11.35 | 11.52 | 11.27 | 11.37 | 11.37 | 1,357,000 |
06 May 2024 | 11.15 | 11.57 | 11.10 | 11.35 | 11.35 | 1,660,800 |
03 May 2024 | 10.93 | 11.03 | 10.80 | 10.95 | 10.95 | 1,626,400 |
02 May 2024 | 10.69 | 10.93 | 10.62 | 10.83 | 10.83 | 1,163,100 |
01 May 2024 | 10.72 | 10.81 | 10.53 | 10.58 | 10.58 | 1,122,700 |
30 Apr 2024 | 11.04 | 11.05 | 10.72 | 10.74 | 10.74 | 1,396,000 |
29 Apr 2024 | 11.32 | 11.38 | 11.11 | 11.16 | 11.16 | 1,112,700 |
26 Apr 2024 | 11.21 | 11.45 | 11.09 | 11.32 | 11.32 | 1,606,700 |
25 Apr 2024 | 10.61 | 11.46 | 10.61 | 11.29 | 11.29 | 3,737,200 |
24 Apr 2024 | 11.07 | 11.11 | 10.79 | 11.01 | 11.01 | 1,604,400 |
23 Apr 2024 | 10.82 | 11.16 | 10.74 | 11.15 | 11.15 | 1,626,600 |
22 Apr 2024 | 10.77 | 11.04 | 10.61 | 10.84 | 10.84 | 1,051,500 |
19 Apr 2024 | 10.60 | 10.86 | 10.48 | 10.82 | 10.82 | 1,573,200 |
18 Apr 2024 | 10.79 | 10.96 | 10.62 | 10.63 | 10.63 | 938,300 |
17 Apr 2024 | 10.86 | 10.94 | 10.59 | 10.69 | 10.69 | 1,589,200 |
16 Apr 2024 | 11.06 | 11.06 | 10.67 | 10.87 | 10.87 | 1,588,900 |
15 Apr 2024 | 11.67 | 11.67 | 11.06 | 11.11 | 11.11 | 1,936,500 |
12 Apr 2024 | 11.96 | 12.14 | 11.56 | 11.60 | 11.60 | 1,945,400 |
11 Apr 2024 | 11.88 | 11.94 | 11.76 | 11.81 | 11.81 | 1,476,700 |
10 Apr 2024 | 11.64 | 11.90 | 11.55 | 11.87 | 11.87 | 1,341,900 |
09 Apr 2024 | 11.79 | 11.92 | 11.71 | 11.72 | 11.72 | 1,333,600 |
08 Apr 2024 | 11.82 | 11.93 | 11.71 | 11.80 | 11.80 | 1,275,800 |
05 Apr 2024 | 11.56 | 11.78 | 11.51 | 11.76 | 11.76 | 1,481,100 |
04 Apr 2024 | 11.81 | 11.83 | 11.43 | 11.51 | 11.51 | 1,538,000 |
03 Apr 2024 | 11.39 | 11.84 | 11.36 | 11.74 | 11.74 | 2,035,800 |
02 Apr 2024 | 10.99 | 11.41 | 10.99 | 11.41 | 11.41 | 2,679,200 |
01 Apr 2024 | 10.92 | 11.00 | 10.75 | 10.95 | 10.95 | 1,252,500 |
28 Mar 2024 | 10.92 | 10.98 | 10.82 | 10.84 | 10.84 | 1,426,800 |
27 Mar 2024 | 10.72 | 10.89 | 10.67 | 10.82 | 10.82 | 1,477,100 |
26 Mar 2024 | 10.84 | 10.89 | 10.59 | 10.71 | 10.71 | 1,296,900 |
25 Mar 2024 | 10.53 | 10.99 | 10.53 | 10.79 | 10.79 | 1,732,500 |
22 Mar 2024 | 10.45 | 10.54 | 10.41 | 10.50 | 10.50 | 1,549,300 |
21 Mar 2024 | 10.40 | 10.46 | 10.34 | 10.43 | 10.43 | 1,476,600 |
20 Mar 2024 | 10.23 | 10.48 | 10.21 | 10.39 | 10.39 | 950,700 |
19 Mar 2024 | 10.06 | 10.35 | 10.00 | 10.33 | 10.33 | 1,014,800 |
18 Mar 2024 | 9.91 | 10.14 | 9.87 | 10.05 | 10.05 | 1,409,800 |
15 Mar 2024 | 9.80 | 10.02 | 9.80 | 9.91 | 9.91 | 3,098,000 |
14 Mar 2024 | 9.72 | 9.92 | 9.65 | 9.78 | 9.78 | 1,501,800 |
13 Mar 2024 | 9.58 | 9.76 | 9.54 | 9.74 | 9.74 | 1,341,000 |
12 Mar 2024 | 9.45 | 9.52 | 9.29 | 9.50 | 9.50 | 1,323,100 |
11 Mar 2024 | 9.49 | 9.56 | 9.37 | 9.43 | 9.43 | 1,562,400 |
08 Mar 2024 | 9.60 | 9.73 | 9.47 | 9.55 | 9.55 | 1,694,000 |
07 Mar 2024 | 9.38 | 9.65 | 9.38 | 9.58 | 9.58 | 1,327,100 |
06 Mar 2024 | 9.50 | 9.60 | 9.35 | 9.36 | 9.36 | 1,888,000 |
05 Mar 2024 | 9.29 | 9.49 | 9.29 | 9.39 | 9.39 | 1,541,200 |
04 Mar 2024 | 9.57 | 9.61 | 9.30 | 9.31 | 9.31 | 1,877,200 |
01 Mar 2024 | 9.28 | 9.74 | 9.20 | 9.57 | 9.57 | 2,491,200 |
29 Feb 2024 | 9.09 | 9.24 | 8.91 | 9.00 | 9.00 | 2,728,200 |
28 Feb 2024 | 9.06 | 9.32 | 9.02 | 9.05 | 9.05 | 2,671,100 |
27 Feb 2024 | 9.87 | 9.87 | 8.95 | 9.11 | 9.11 | 6,548,600 |
26 Feb 2024 | 10.21 | 10.42 | 10.06 | 10.25 | 10.25 | 1,782,800 |
23 Feb 2024 | 10.04 | 10.36 | 9.87 | 10.16 | 10.16 | 2,591,400 |
22 Feb 2024 | 9.82 | 10.21 | 9.78 | 10.19 | 10.19 | 2,367,500 |
21 Feb 2024 | 9.75 | 9.98 | 9.74 | 9.85 | 9.85 | 1,051,400 |
20 Feb 2024 | 9.73 | 9.89 | 9.65 | 9.75 | 9.75 | 1,258,300 |
16 Feb 2024 | 9.88 | 9.89 | 9.67 | 9.80 | 9.80 | 1,207,600 |
15 Feb 2024 | 9.60 | 9.95 | 9.60 | 9.91 | 9.91 | 1,434,700 |
14 Feb 2024 | 9.53 | 9.60 | 9.43 | 9.53 | 9.53 | 1,126,100 |
13 Feb 2024 | 9.56 | 9.63 | 9.26 | 9.42 | 9.42 | 2,375,400 |
12 Feb 2024 | 9.46 | 9.74 | 9.41 | 9.66 | 9.66 | 1,879,800 |
09 Feb 2024 | 9.42 | 9.49 | 9.36 | 9.43 | 9.43 | 1,167,300 |
08 Feb 2024 | 9.23 | 9.51 | 9.19 | 9.46 | 9.46 | 1,164,600 |
07 Feb 2024 | 9.24 | 9.35 | 9.08 | 9.24 | 9.24 | 1,077,800 |
06 Feb 2024 | 9.18 | 9.29 | 9.14 | 9.20 | 9.20 | 1,517,300 |
05 Feb 2024 | 9.07 | 9.15 | 8.95 | 9.09 | 9.09 | 1,734,900 |
02 Feb 2024 | 9.45 | 9.49 | 9.16 | 9.17 | 9.17 | 1,644,300 |
01 Feb 2024 | 9.48 | 9.59 | 9.38 | 9.52 | 9.52 | 1,692,100 |
31 Jan 2024 | 9.78 | 9.81 | 9.39 | 9.40 | 9.40 | 1,656,000 |
30 Jan 2024 | 9.95 | 9.95 | 9.57 | 9.76 | 9.76 | 2,581,600 |
29 Jan 2024 | 10.05 | 10.17 | 9.92 | 10.16 | 10.16 | 1,163,400 |
26 Jan 2024 | 10.04 | 10.13 | 9.89 | 10.10 | 10.10 | 1,281,400 |
25 Jan 2024 | 10.08 | 10.18 | 9.82 | 10.02 | 10.02 | 1,380,900 |
24 Jan 2024 | 9.94 | 10.01 | 9.80 | 9.90 | 9.90 | 1,291,100 |
23 Jan 2024 | 9.76 | 9.98 | 9.68 | 9.81 | 9.81 | 1,123,600 |
22 Jan 2024 | 9.65 | 9.80 | 9.58 | 9.75 | 9.75 | 1,525,000 |
19 Jan 2024 | 9.67 | 9.73 | 9.52 | 9.57 | 9.57 | 1,742,000 |
18 Jan 2024 | 9.52 | 9.62 | 9.40 | 9.60 | 9.60 | 1,271,500 |
17 Jan 2024 | 9.36 | 9.54 | 9.29 | 9.43 | 9.43 | 1,616,100 |
16 Jan 2024 | 9.42 | 9.56 | 9.40 | 9.56 | 9.56 | 2,815,100 |
12 Jan 2024 | 9.64 | 9.69 | 9.34 | 9.42 | 9.42 | 2,229,000 |
11 Jan 2024 | 9.29 | 9.43 | 9.12 | 9.43 | 9.43 | 1,838,800 |
10 Jan 2024 | 9.35 | 9.37 | 9.15 | 9.26 | 9.26 | 1,214,300 |
09 Jan 2024 | 9.41 | 9.50 | 9.32 | 9.39 | 9.39 | 2,368,100 |
08 Jan 2024 | 9.40 | 9.48 | 9.19 | 9.48 | 9.48 | 1,883,400 |
05 Jan 2024 | 9.51 | 9.63 | 9.46 | 9.62 | 9.62 | 1,798,800 |
04 Jan 2024 | 9.87 | 9.93 | 9.42 | 9.43 | 9.43 | 2,502,700 |
03 Jan 2024 | 9.99 | 10.03 | 9.78 | 9.80 | 9.80 | 2,780,100 |
02 Jan 2024 | 10.15 | 10.36 | 9.92 | 10.01 | 10.01 | 1,717,900 |
29 Dec 2023 | 10.39 | 10.39 | 10.25 | 10.28 | 10.28 | 1,582,800 |
28 Dec 2023 | 10.48 | 10.52 | 10.35 | 10.36 | 10.36 | 1,184,000 |
27 Dec 2023 | 10.59 | 10.75 | 10.50 | 10.55 | 10.55 | 1,513,700 |
26 Dec 2023 | 10.61 | 10.69 | 10.50 | 10.63 | 10.63 | 1,163,300 |
22 Dec 2023 | 10.84 | 10.88 | 10.39 | 10.45 | 10.45 | 2,523,800 |
21 Dec 2023 | 10.49 | 10.82 | 10.44 | 10.81 | 10.81 | 3,514,800 |
20 Dec 2023 | 10.45 | 10.82 | 10.36 | 10.52 | 10.52 | 4,774,600 |
19 Dec 2023 | 10.20 | 10.47 | 10.16 | 10.41 | 10.41 | 4,108,800 |
18 Dec 2023 | 10.13 | 10.40 | 10.10 | 10.14 | 10.14 | 4,425,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |