Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 11.48 | 11.53 | 11.23 | 11.36 | 11.36 | 4,954,500 |
18 Apr 2024 | 11.38 | 11.71 | 11.32 | 11.58 | 11.58 | 6,284,300 |
17 Apr 2024 | 11.19 | 11.35 | 11.12 | 11.27 | 11.27 | 6,092,300 |
16 Apr 2024 | 11.10 | 11.38 | 10.94 | 11.25 | 11.25 | 8,543,800 |
15 Apr 2024 | 11.40 | 11.59 | 11.17 | 11.24 | 11.24 | 6,554,000 |
12 Apr 2024 | 11.66 | 11.73 | 11.35 | 11.37 | 11.37 | 6,695,600 |
11 Apr 2024 | 11.97 | 12.00 | 11.75 | 11.90 | 11.90 | 5,773,500 |
10 Apr 2024 | 11.77 | 11.98 | 11.72 | 11.85 | 11.85 | 3,799,200 |
09 Apr 2024 | 11.63 | 11.97 | 11.63 | 11.84 | 11.84 | 8,807,700 |
08 Apr 2024 | 11.63 | 11.69 | 11.55 | 11.59 | 11.59 | 3,706,200 |
05 Apr 2024 | 11.20 | 11.65 | 11.13 | 11.65 | 11.65 | 5,734,200 |
04 Apr 2024 | 11.39 | 11.53 | 11.19 | 11.21 | 11.21 | 2,862,600 |
03 Apr 2024 | 11.28 | 11.56 | 11.16 | 11.41 | 11.41 | 6,923,400 |
02 Apr 2024 | 11.06 | 11.31 | 11.01 | 11.28 | 11.28 | 6,634,300 |
01 Apr 2024 | 11.26 | 11.32 | 11.07 | 11.12 | 11.12 | 4,402,600 |
28 Mar 2024 | 11.09 | 11.35 | 11.06 | 11.19 | 11.19 | 6,013,600 |
27 Mar 2024 | 10.97 | 11.10 | 10.81 | 11.06 | 11.06 | 10,087,600 |
26 Mar 2024 | 11.19 | 11.60 | 11.06 | 11.07 | 11.07 | 6,630,700 |
25 Mar 2024 | 11.10 | 11.20 | 11.01 | 11.15 | 11.15 | 7,173,900 |
22 Mar 2024 | 11.15 | 11.24 | 10.85 | 10.95 | 10.95 | 10,277,100 |
21 Mar 2024 | 11.71 | 11.80 | 11.24 | 11.40 | 11.40 | 11,323,300 |
20 Mar 2024 | 11.35 | 11.74 | 11.02 | 11.69 | 11.69 | 14,925,300 |
19 Mar 2024 | 10.58 | 11.32 | 10.31 | 11.04 | 11.04 | 22,594,900 |
18 Mar 2024 | 10.50 | 10.60 | 10.23 | 10.38 | 10.38 | 9,897,700 |
15 Mar 2024 | 10.46 | 10.46 | 10.29 | 10.33 | 10.33 | 5,221,200 |
14 Mar 2024 | 10.60 | 10.62 | 10.15 | 10.45 | 10.45 | 8,441,600 |
13 Mar 2024 | 10.52 | 10.89 | 10.52 | 10.57 | 10.57 | 9,407,200 |
12 Mar 2024 | 10.47 | 10.66 | 10.22 | 10.65 | 10.65 | 11,296,700 |
11 Mar 2024 | 10.51 | 10.81 | 10.27 | 10.35 | 10.35 | 6,587,500 |
08 Mar 2024 | 10.36 | 10.82 | 10.35 | 10.53 | 10.53 | 10,360,900 |
07 Mar 2024 | 9.52 | 10.37 | 9.52 | 10.36 | 10.36 | 11,212,600 |
06 Mar 2024 | 9.65 | 9.83 | 9.51 | 9.62 | 9.62 | 9,469,400 |
05 Mar 2024 | 9.90 | 9.95 | 9.15 | 9.46 | 9.46 | 15,971,200 |
04 Mar 2024 | 10.35 | 10.44 | 9.99 | 10.08 | 10.08 | 7,246,900 |
01 Mar 2024 | 10.54 | 10.72 | 10.39 | 10.39 | 10.39 | 4,973,400 |
29 Feb 2024 | 10.38 | 10.68 | 10.33 | 10.47 | 10.47 | 12,360,200 |
28 Feb 2024 | 10.22 | 10.38 | 10.11 | 10.25 | 10.25 | 7,265,800 |
27 Feb 2024 | 10.58 | 10.62 | 10.29 | 10.41 | 10.41 | 8,505,500 |
26 Feb 2024 | 10.20 | 10.42 | 10.12 | 10.42 | 10.42 | 4,752,800 |
23 Feb 2024 | 10.30 | 10.45 | 10.11 | 10.23 | 10.23 | 5,333,800 |
22 Feb 2024 | 10.24 | 10.38 | 10.00 | 10.29 | 10.29 | 7,222,000 |
21 Feb 2024 | 10.05 | 10.17 | 9.88 | 10.14 | 10.14 | 7,927,300 |
20 Feb 2024 | 10.11 | 10.12 | 9.78 | 9.92 | 9.92 | 6,195,700 |
16 Feb 2024 | 10.52 | 10.69 | 10.08 | 10.12 | 10.12 | 9,230,400 |
15 Feb 2024 | 10.11 | 10.46 | 10.11 | 10.31 | 10.31 | 7,653,200 |
14 Feb 2024 | 9.78 | 10.19 | 9.78 | 10.18 | 10.18 | 8,944,800 |
13 Feb 2024 | 9.69 | 9.82 | 9.57 | 9.63 | 9.63 | 4,783,200 |
12 Feb 2024 | 9.68 | 9.99 | 9.68 | 9.87 | 9.87 | 5,810,700 |
09 Feb 2024 | 9.51 | 9.69 | 9.47 | 9.67 | 9.67 | 3,099,700 |
08 Feb 2024 | 9.64 | 9.75 | 9.47 | 9.49 | 9.49 | 9,621,900 |
07 Feb 2024 | 9.39 | 9.81 | 9.35 | 9.66 | 9.66 | 8,998,200 |
06 Feb 2024 | 9.50 | 9.82 | 9.26 | 9.80 | 9.80 | 12,859,800 |
05 Feb 2024 | 9.31 | 9.40 | 9.07 | 9.26 | 9.26 | 8,534,800 |
02 Feb 2024 | 9.12 | 9.20 | 9.00 | 9.06 | 9.06 | 6,800,900 |
01 Feb 2024 | 9.43 | 9.49 | 9.11 | 9.26 | 9.26 | 6,123,600 |
31 Jan 2024 | 8.90 | 9.49 | 8.89 | 9.40 | 9.40 | 14,513,300 |
30 Jan 2024 | 8.90 | 9.13 | 8.88 | 9.05 | 9.05 | 10,318,900 |
29 Jan 2024 | 9.00 | 9.11 | 8.91 | 9.09 | 9.09 | 9,315,500 |
26 Jan 2024 | 8.75 | 9.06 | 8.71 | 9.02 | 9.02 | 4,620,700 |
25 Jan 2024 | 9.00 | 9.18 | 8.85 | 8.91 | 8.91 | 5,888,900 |
24 Jan 2024 | 9.06 | 9.10 | 8.83 | 8.94 | 8.94 | 13,700,800 |
23 Jan 2024 | 8.80 | 9.00 | 8.52 | 8.58 | 8.58 | 10,161,800 |
22 Jan 2024 | 8.29 | 8.47 | 8.19 | 8.42 | 8.42 | 14,715,900 |
19 Jan 2024 | 8.54 | 8.71 | 8.35 | 8.51 | 8.51 | 16,192,900 |
18 Jan 2024 | 8.88 | 9.06 | 8.61 | 8.75 | 8.75 | 9,371,900 |
17 Jan 2024 | 8.69 | 8.79 | 8.51 | 8.71 | 8.71 | 13,172,900 |
16 Jan 2024 | 9.04 | 9.15 | 8.93 | 9.01 | 9.01 | 13,810,200 |
12 Jan 2024 | 9.47 | 9.58 | 9.28 | 9.39 | 9.39 | 9,937,400 |
11 Jan 2024 | 9.11 | 9.53 | 9.08 | 9.43 | 9.43 | 17,432,000 |
10 Jan 2024 | 8.80 | 9.10 | 8.77 | 9.04 | 9.04 | 11,502,300 |
09 Jan 2024 | 8.68 | 8.84 | 8.65 | 8.81 | 8.81 | 7,437,900 |
08 Jan 2024 | 8.70 | 8.81 | 8.54 | 8.77 | 8.77 | 5,807,600 |
05 Jan 2024 | 9.04 | 9.17 | 8.86 | 8.87 | 8.87 | 5,743,900 |
04 Jan 2024 | 8.86 | 9.15 | 8.84 | 9.03 | 9.03 | 9,250,600 |
03 Jan 2024 | 8.81 | 8.90 | 8.71 | 8.88 | 8.88 | 8,008,200 |
02 Jan 2024 | 8.82 | 8.88 | 8.64 | 8.73 | 8.73 | 5,434,300 |
29 Dec 2023 | 8.70 | 9.09 | 8.64 | 9.01 | 9.01 | 9,070,900 |
28 Dec 2023 | 8.70 | 8.89 | 8.69 | 8.73 | 8.73 | 5,113,400 |
27 Dec 2023 | 8.69 | 8.70 | 8.52 | 8.57 | 8.57 | 5,374,300 |
26 Dec 2023 | 8.63 | 8.87 | 8.59 | 8.62 | 8.62 | 4,897,800 |
22 Dec 2023 | 8.34 | 8.66 | 8.15 | 8.51 | 8.51 | 9,514,000 |
21 Dec 2023 | 8.73 | 8.87 | 8.66 | 8.86 | 8.86 | 7,094,800 |
20 Dec 2023 | 8.60 | 8.74 | 8.55 | 8.57 | 8.57 | 6,088,700 |
19 Dec 2023 | 8.73 | 8.86 | 8.61 | 8.77 | 8.77 | 6,038,300 |
18 Dec 2023 | 8.78 | 8.84 | 8.67 | 8.75 | 8.75 | 4,330,900 |
15 Dec 2023 | 9.02 | 9.13 | 8.73 | 8.88 | 8.88 | 7,552,600 |
14 Dec 2023 | 8.97 | 9.14 | 8.89 | 9.02 | 9.02 | 8,001,000 |
13 Dec 2023 | 8.88 | 9.20 | 8.76 | 8.98 | 8.98 | 10,275,000 |
12 Dec 2023 | 8.34 | 9.19 | 8.26 | 8.94 | 8.94 | 24,318,200 |
11 Dec 2023 | 8.21 | 8.45 | 8.13 | 8.38 | 8.38 | 6,619,700 |
08 Dec 2023 | 7.95 | 8.30 | 7.93 | 8.22 | 8.22 | 6,709,300 |
07 Dec 2023 | 8.05 | 8.18 | 8.02 | 8.09 | 8.09 | 5,755,300 |
06 Dec 2023 | 8.38 | 8.40 | 8.01 | 8.05 | 8.05 | 5,258,100 |
05 Dec 2023 | 8.10 | 8.18 | 8.00 | 8.10 | 8.10 | 5,063,800 |
04 Dec 2023 | 8.35 | 8.44 | 8.24 | 8.29 | 8.29 | 6,908,000 |
01 Dec 2023 | 8.33 | 8.63 | 8.31 | 8.43 | 8.43 | 6,197,900 |
30 Nov 2023 | 8.25 | 8.56 | 8.03 | 8.51 | 8.51 | 11,334,400 |
29 Nov 2023 | 8.28 | 8.39 | 8.24 | 8.33 | 8.33 | 6,994,600 |
28 Nov 2023 | 8.38 | 8.51 | 8.36 | 8.40 | 8.40 | 4,434,300 |
27 Nov 2023 | 8.45 | 8.49 | 8.34 | 8.40 | 8.40 | 5,833,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |