Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.63 | 11.68 | 11.57 | 11.66 | 11.66 | 525,020 |
02 May 2024 | 11.50 | 11.59 | 11.45 | 11.52 | 11.52 | 677,600 |
01 May 2024 | 11.26 | 11.39 | 11.14 | 11.27 | 11.27 | 444,100 |
30 Apr 2024 | 11.34 | 11.37 | 11.22 | 11.24 | 11.24 | 1,586,500 |
29 Apr 2024 | 11.60 | 11.65 | 11.44 | 11.49 | 11.49 | 1,023,700 |
26 Apr 2024 | 11.68 | 11.86 | 11.63 | 11.67 | 11.67 | 1,144,400 |
25 Apr 2024 | 11.55 | 11.78 | 11.53 | 11.61 | 11.61 | 1,014,500 |
24 Apr 2024 | 11.63 | 11.75 | 11.60 | 11.74 | 11.74 | 941,100 |
23 Apr 2024 | 11.57 | 11.78 | 11.54 | 11.74 | 11.74 | 531,900 |
22 Apr 2024 | 11.68 | 11.78 | 11.65 | 11.73 | 11.73 | 756,200 |
19 Apr 2024 | 11.54 | 11.83 | 11.53 | 11.79 | 11.79 | 818,000 |
18 Apr 2024 | 11.58 | 11.63 | 11.44 | 11.59 | 11.59 | 1,192,000 |
17 Apr 2024 | 11.70 | 11.71 | 11.56 | 11.58 | 11.58 | 745,300 |
16 Apr 2024 | 11.67 | 11.79 | 11.56 | 11.60 | 11.60 | 1,818,000 |
15 Apr 2024 | 11.74 | 11.91 | 11.66 | 11.76 | 11.76 | 1,843,200 |
12 Apr 2024 | 11.93 | 12.05 | 11.85 | 11.90 | 11.90 | 971,800 |
11 Apr 2024 | 12.09 | 12.10 | 11.99 | 12.01 | 12.01 | 1,087,900 |
10 Apr 2024 | 12.18 | 12.24 | 12.06 | 12.14 | 12.14 | 1,281,700 |
09 Apr 2024 | 12.49 | 12.53 | 12.31 | 12.35 | 12.35 | 1,202,900 |
08 Apr 2024 | 12.34 | 12.47 | 12.33 | 12.38 | 12.38 | 1,119,100 |
05 Apr 2024 | 12.55 | 12.55 | 12.26 | 12.38 | 12.38 | 1,168,800 |
04 Apr 2024 | 12.78 | 12.89 | 12.56 | 12.59 | 12.59 | 1,971,100 |
03 Apr 2024 | 12.84 | 12.87 | 12.67 | 12.76 | 12.76 | 1,237,300 |
02 Apr 2024 | 12.87 | 12.98 | 12.73 | 12.88 | 12.88 | 1,319,900 |
01 Apr 2024 | 12.82 | 12.96 | 12.68 | 12.82 | 12.82 | 989,400 |
28 Mar 2024 | 12.71 | 12.82 | 12.68 | 12.78 | 12.78 | 684,500 |
27 Mar 2024 | 12.73 | 12.84 | 12.70 | 12.83 | 12.83 | 1,186,800 |
26 Mar 2024 | 12.59 | 12.67 | 12.44 | 12.66 | 12.66 | 3,166,400 |
25 Mar 2024 | 12.47 | 12.48 | 12.35 | 12.41 | 12.41 | 1,592,300 |
22 Mar 2024 | 12.42 | 12.49 | 12.36 | 12.47 | 12.47 | 3,250,500 |
21 Mar 2024 | 12.63 | 12.66 | 12.40 | 12.48 | 12.48 | 1,742,600 |
20 Mar 2024 | 12.47 | 12.55 | 12.34 | 12.54 | 12.54 | 2,166,100 |
19 Mar 2024 | 12.34 | 12.59 | 12.27 | 12.49 | 12.49 | 2,174,700 |
18 Mar 2024 | 12.18 | 12.22 | 12.10 | 12.14 | 12.14 | 1,548,300 |
15 Mar 2024 | 11.95 | 12.23 | 11.95 | 12.20 | 12.20 | 3,009,000 |
14 Mar 2024 | 11.98 | 11.98 | 11.82 | 11.92 | 11.92 | 1,067,500 |
13 Mar 2024 | 11.89 | 12.00 | 11.87 | 11.96 | 11.96 | 1,428,700 |
12 Mar 2024 | 11.74 | 11.98 | 11.69 | 11.91 | 11.91 | 1,360,700 |
11 Mar 2024 | 11.92 | 11.98 | 11.74 | 11.77 | 11.77 | 781,300 |
08 Mar 2024 | 11.72 | 11.90 | 11.65 | 11.89 | 11.89 | 1,511,400 |
07 Mar 2024 | 11.78 | 11.98 | 11.78 | 11.97 | 11.97 | 1,545,600 |
06 Mar 2024 | 11.87 | 11.94 | 11.76 | 11.80 | 11.80 | 1,337,600 |
05 Mar 2024 | 11.82 | 11.90 | 11.72 | 11.83 | 11.83 | 1,226,600 |
04 Mar 2024 | 11.72 | 11.84 | 11.68 | 11.83 | 11.83 | 1,363,900 |
01 Mar 2024 | 11.50 | 11.63 | 11.43 | 11.61 | 11.61 | 1,606,500 |
29 Feb 2024 | 11.48 | 11.53 | 11.33 | 11.35 | 11.35 | 1,977,300 |
28 Feb 2024 | 11.56 | 11.69 | 11.48 | 11.55 | 11.55 | 1,591,500 |
27 Feb 2024 | 11.50 | 11.65 | 11.47 | 11.53 | 11.53 | 1,719,000 |
26 Feb 2024 | 11.09 | 11.25 | 11.01 | 11.22 | 11.22 | 1,369,500 |
23 Feb 2024 | 11.18 | 11.22 | 11.01 | 11.12 | 11.12 | 1,560,500 |
22 Feb 2024 | 11.19 | 11.43 | 11.17 | 11.26 | 11.26 | 1,989,700 |
21 Feb 2024 | 10.99 | 11.21 | 10.97 | 11.18 | 11.18 | 1,990,200 |
20 Feb 2024 | 10.74 | 10.98 | 10.73 | 10.92 | 10.92 | 1,820,700 |
16 Feb 2024 | 10.56 | 10.76 | 10.56 | 10.70 | 10.70 | 1,427,800 |
15 Feb 2024 | 10.46 | 10.55 | 10.41 | 10.54 | 10.54 | 1,589,400 |
14 Feb 2024 | 10.72 | 10.77 | 10.47 | 10.49 | 10.49 | 1,317,400 |
13 Feb 2024 | 10.81 | 10.84 | 10.56 | 10.63 | 10.63 | 1,082,200 |
12 Feb 2024 | 10.59 | 10.92 | 10.59 | 10.91 | 10.91 | 919,400 |
09 Feb 2024 | 10.64 | 10.76 | 10.53 | 10.66 | 10.66 | 1,089,500 |
08 Feb 2024 | 10.74 | 10.78 | 10.64 | 10.68 | 10.68 | 2,025,300 |
07 Feb 2024 | 10.79 | 10.89 | 10.70 | 10.81 | 10.81 | 1,915,800 |
06 Feb 2024 | 10.50 | 10.81 | 10.50 | 10.79 | 10.79 | 1,520,800 |
05 Feb 2024 | 10.27 | 10.40 | 10.16 | 10.36 | 10.36 | 1,298,400 |
02 Feb 2024 | 10.29 | 10.36 | 10.16 | 10.32 | 10.32 | 1,198,300 |
01 Feb 2024 | 10.42 | 10.54 | 10.35 | 10.35 | 10.35 | 1,537,500 |
31 Jan 2024 | 10.53 | 10.64 | 10.38 | 10.40 | 10.40 | 1,456,200 |
30 Jan 2024 | 10.34 | 10.54 | 10.27 | 10.50 | 10.50 | 1,385,600 |
29 Jan 2024 | 10.35 | 10.37 | 10.14 | 10.31 | 10.31 | 2,468,700 |
26 Jan 2024 | 10.58 | 10.78 | 10.58 | 10.75 | 10.75 | 921,100 |
25 Jan 2024 | 10.52 | 10.61 | 10.48 | 10.55 | 10.55 | 793,100 |
24 Jan 2024 | 10.67 | 10.68 | 10.43 | 10.44 | 10.44 | 935,700 |
23 Jan 2024 | 10.39 | 10.52 | 10.31 | 10.49 | 10.49 | 974,800 |
22 Jan 2024 | 10.38 | 10.44 | 10.30 | 10.34 | 10.34 | 693,300 |
19 Jan 2024 | 10.37 | 10.51 | 10.32 | 10.51 | 10.51 | 787,200 |
18 Jan 2024 | 10.66 | 10.68 | 10.42 | 10.44 | 10.44 | 1,119,800 |
17 Jan 2024 | 10.65 | 10.73 | 10.61 | 10.64 | 10.64 | 1,031,300 |
16 Jan 2024 | 10.90 | 10.93 | 10.69 | 10.69 | 10.69 | 885,600 |
12 Jan 2024 | 11.10 | 11.17 | 11.00 | 11.02 | 11.02 | 794,200 |
11 Jan 2024 | 10.99 | 11.11 | 10.88 | 11.09 | 11.09 | 1,111,500 |
10 Jan 2024 | 11.05 | 11.06 | 10.96 | 10.97 | 10.97 | 508,700 |
09 Jan 2024 | 11.12 | 11.17 | 10.98 | 11.00 | 11.00 | 988,800 |
08 Jan 2024 | 10.94 | 11.22 | 10.91 | 11.22 | 11.22 | 1,200,800 |
05 Jan 2024 | 11.08 | 11.13 | 11.00 | 11.03 | 11.03 | 944,900 |
04 Jan 2024 | 11.15 | 11.19 | 11.10 | 11.11 | 11.11 | 583,000 |
03 Jan 2024 | 11.20 | 11.34 | 11.17 | 11.25 | 11.25 | 1,356,900 |
02 Jan 2024 | 11.31 | 11.39 | 11.09 | 11.15 | 11.15 | 992,100 |
29 Dec 2023 | 11.41 | 11.42 | 11.30 | 11.36 | 11.36 | 357,400 |
28 Dec 2023 | 11.51 | 11.56 | 11.43 | 11.43 | 11.43 | 942,600 |
27 Dec 2023 | 11.42 | 11.52 | 11.42 | 11.51 | 11.51 | 1,397,300 |
26 Dec 2023 | 11.42 | 11.47 | 11.36 | 11.43 | 11.43 | 560,700 |
22 Dec 2023 | 11.30 | 11.40 | 11.26 | 11.30 | 11.30 | 1,133,400 |
21 Dec 2023 | 11.08 | 11.16 | 11.03 | 11.13 | 11.13 | 1,013,200 |
20 Dec 2023 | 10.92 | 11.11 | 10.86 | 10.94 | 10.94 | 1,403,600 |
19 Dec 2023 | 10.89 | 10.94 | 10.85 | 10.90 | 10.90 | 1,000,200 |
18 Dec 2023 | 10.58 | 10.74 | 10.55 | 10.73 | 10.73 | 1,693,800 |
15 Dec 2023 | 10.76 | 10.79 | 10.64 | 10.68 | 10.68 | 1,633,200 |
14 Dec 2023 | 10.64 | 10.73 | 10.50 | 10.66 | 10.66 | 1,564,300 |
13 Dec 2023 | 10.32 | 10.56 | 10.28 | 10.54 | 10.54 | 1,420,000 |
12 Dec 2023 | 10.25 | 10.30 | 10.14 | 10.25 | 10.25 | 977,100 |
11 Dec 2023 | 10.32 | 10.43 | 10.29 | 10.35 | 10.35 | 1,758,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |