Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.70 | 11.76 | 11.49 | 11.60 | 11.60 | 2,807,210 |
02 May 2024 | 11.46 | 11.62 | 11.32 | 11.57 | 11.57 | 3,124,100 |
01 May 2024 | 11.35 | 11.45 | 11.15 | 11.29 | 11.29 | 3,336,300 |
30 Apr 2024 | 11.46 | 11.58 | 11.42 | 11.44 | 11.44 | 2,180,000 |
29 Apr 2024 | 11.52 | 11.62 | 11.38 | 11.52 | 11.52 | 4,721,400 |
26 Apr 2024 | 11.45 | 11.53 | 11.42 | 11.46 | 11.46 | 2,180,400 |
25 Apr 2024 | 11.62 | 11.70 | 11.35 | 11.42 | 11.42 | 2,853,300 |
24 Apr 2024 | 11.56 | 11.80 | 11.50 | 11.70 | 11.70 | 4,826,200 |
23 Apr 2024 | 11.30 | 11.81 | 11.30 | 11.69 | 11.69 | 5,356,500 |
22 Apr 2024 | 11.08 | 11.42 | 10.97 | 11.28 | 11.28 | 6,886,800 |
19 Apr 2024 | 10.93 | 11.17 | 10.90 | 11.15 | 11.15 | 6,151,800 |
18 Apr 2024 | 10.67 | 11.12 | 10.67 | 11.04 | 11.04 | 5,903,100 |
17 Apr 2024 | 10.91 | 10.95 | 10.61 | 10.63 | 10.63 | 4,467,900 |
16 Apr 2024 | 10.57 | 10.92 | 10.48 | 10.83 | 10.83 | 4,914,200 |
15 Apr 2024 | 10.66 | 10.75 | 10.44 | 10.50 | 10.50 | 4,331,800 |
12 Apr 2024 | 10.95 | 11.02 | 10.41 | 10.51 | 10.51 | 5,140,500 |
11 Apr 2024 | 11.16 | 11.20 | 10.92 | 11.06 | 11.06 | 2,824,900 |
10 Apr 2024 | 11.08 | 11.22 | 11.04 | 11.15 | 11.15 | 3,316,300 |
09 Apr 2024 | 11.28 | 11.34 | 11.13 | 11.33 | 11.33 | 3,550,500 |
08 Apr 2024 | 11.11 | 11.26 | 11.10 | 11.15 | 11.15 | 2,620,700 |
05 Apr 2024 | 11.00 | 11.08 | 10.92 | 11.03 | 11.03 | 3,818,200 |
04 Apr 2024 | 11.00 | 11.39 | 10.96 | 11.06 | 11.06 | 6,331,900 |
03 Apr 2024 | 11.38 | 11.38 | 10.84 | 10.89 | 10.89 | 7,309,200 |
02 Apr 2024 | 11.76 | 11.83 | 11.40 | 11.62 | 11.62 | 4,014,700 |
01 Apr 2024 | 11.88 | 11.91 | 11.61 | 11.89 | 11.89 | 2,706,900 |
28 Mar 2024 | 11.88 | 11.99 | 11.70 | 11.96 | 11.96 | 3,561,400 |
27 Mar 2024 | 11.73 | 11.85 | 11.56 | 11.82 | 11.82 | 4,220,500 |
26 Mar 2024 | 11.72 | 11.82 | 11.62 | 11.65 | 11.65 | 2,689,900 |
25 Mar 2024 | 11.76 | 11.88 | 11.57 | 11.58 | 11.58 | 1,945,500 |
22 Mar 2024 | 11.88 | 11.97 | 11.71 | 11.78 | 11.78 | 2,998,800 |
21 Mar 2024 | 12.10 | 12.31 | 11.90 | 11.91 | 11.91 | 2,649,700 |
20 Mar 2024 | 11.91 | 12.13 | 11.87 | 12.04 | 12.04 | 2,473,300 |
19 Mar 2024 | 12.03 | 12.15 | 11.84 | 11.92 | 11.92 | 3,246,200 |
18 Mar 2024 | 12.33 | 12.53 | 12.08 | 12.09 | 12.09 | 3,749,500 |
15 Mar 2024 | 12.21 | 12.44 | 12.18 | 12.34 | 12.34 | 5,256,400 |
14 Mar 2024 | 12.60 | 12.62 | 12.24 | 12.33 | 12.33 | 1,997,000 |
13 Mar 2024 | 12.61 | 12.80 | 12.58 | 12.61 | 12.61 | 1,822,200 |
12 Mar 2024 | 12.72 | 12.72 | 12.48 | 12.61 | 12.61 | 1,816,800 |
11 Mar 2024 | 12.62 | 12.77 | 12.57 | 12.68 | 12.68 | 2,879,500 |
08 Mar 2024 | 12.74 | 12.99 | 12.70 | 12.73 | 12.73 | 2,876,700 |
07 Mar 2024 | 12.81 | 12.89 | 12.63 | 12.67 | 12.67 | 2,902,400 |
06 Mar 2024 | 12.67 | 12.85 | 12.59 | 12.75 | 12.75 | 3,277,000 |
05 Mar 2024 | 12.33 | 12.82 | 12.33 | 12.58 | 12.58 | 2,849,000 |
04 Mar 2024 | 12.67 | 12.81 | 12.44 | 12.47 | 12.47 | 2,509,700 |
01 Mar 2024 | 12.53 | 12.69 | 12.29 | 12.67 | 12.67 | 3,748,600 |
29 Feb 2024 | 12.92 | 12.98 | 12.51 | 12.56 | 12.56 | 4,598,500 |
28 Feb 2024 | 13.13 | 13.21 | 12.84 | 12.89 | 12.89 | 3,815,300 |
27 Feb 2024 | 13.20 | 13.30 | 13.05 | 13.26 | 13.26 | 3,863,000 |
26 Feb 2024 | 13.11 | 13.29 | 13.08 | 13.16 | 13.16 | 4,137,300 |
23 Feb 2024 | 12.97 | 13.17 | 12.91 | 13.10 | 13.10 | 3,861,900 |
22 Feb 2024 | 13.04 | 13.15 | 12.87 | 12.97 | 12.97 | 5,516,900 |
21 Feb 2024 | 12.15 | 12.73 | 12.14 | 12.64 | 12.64 | 8,850,600 |
20 Feb 2024 | 11.85 | 12.21 | 11.81 | 12.17 | 12.17 | 5,248,900 |
16 Feb 2024 | 11.90 | 12.06 | 11.81 | 11.90 | 11.90 | 2,679,600 |
15 Feb 2024 | 11.72 | 11.98 | 11.70 | 11.96 | 11.96 | 3,972,600 |
14 Feb 2024 | 11.50 | 11.65 | 11.34 | 11.62 | 11.62 | 3,742,100 |
13 Feb 2024 | 11.50 | 11.62 | 11.37 | 11.39 | 11.39 | 4,442,900 |
12 Feb 2024 | 11.55 | 11.92 | 11.53 | 11.83 | 11.83 | 7,166,200 |
09 Feb 2024 | 11.98 | 12.03 | 11.46 | 11.62 | 11.62 | 7,567,200 |
08 Feb 2024 | 12.48 | 12.85 | 11.59 | 11.88 | 11.88 | 11,353,400 |
07 Feb 2024 | 12.32 | 12.35 | 12.01 | 12.18 | 12.18 | 7,460,000 |
06 Feb 2024 | 12.21 | 12.35 | 12.13 | 12.27 | 12.27 | 3,639,500 |
05 Feb 2024 | 12.40 | 12.47 | 12.04 | 12.23 | 12.23 | 3,519,300 |
02 Feb 2024 | 12.06 | 12.15 | 11.93 | 12.10 | 12.10 | 3,191,000 |
01 Feb 2024 | 12.19 | 12.37 | 12.03 | 12.24 | 12.24 | 3,116,500 |
31 Jan 2024 | 12.27 | 12.36 | 12.06 | 12.08 | 12.08 | 2,613,500 |
30 Jan 2024 | 12.27 | 12.34 | 12.19 | 12.27 | 12.27 | 2,461,900 |
29 Jan 2024 | 12.15 | 12.38 | 12.10 | 12.36 | 12.36 | 2,147,900 |
26 Jan 2024 | 12.15 | 12.32 | 12.14 | 12.16 | 12.16 | 2,350,400 |
25 Jan 2024 | 12.09 | 12.17 | 12.00 | 12.03 | 12.03 | 2,259,400 |
24 Jan 2024 | 12.43 | 12.53 | 11.97 | 11.98 | 11.98 | 4,011,900 |
23 Jan 2024 | 12.50 | 12.57 | 12.24 | 12.31 | 12.31 | 3,107,900 |
22 Jan 2024 | 12.17 | 12.36 | 12.11 | 12.34 | 12.34 | 2,665,800 |
19 Jan 2024 | 12.08 | 12.13 | 11.95 | 12.10 | 12.10 | 2,948,600 |
18 Jan 2024 | 12.15 | 12.18 | 11.83 | 12.10 | 12.10 | 2,862,900 |
17 Jan 2024 | 11.88 | 12.09 | 11.86 | 12.06 | 12.06 | 3,418,100 |
16 Jan 2024 | 12.11 | 12.22 | 11.94 | 12.05 | 12.05 | 3,665,700 |
12 Jan 2024 | 12.34 | 12.52 | 12.15 | 12.24 | 12.24 | 8,312,900 |
11 Jan 2024 | 12.21 | 12.30 | 11.94 | 12.25 | 12.25 | 2,828,900 |
10 Jan 2024 | 12.07 | 12.25 | 12.04 | 12.20 | 12.20 | 2,159,500 |
09 Jan 2024 | 11.87 | 12.14 | 11.85 | 12.07 | 12.07 | 2,911,100 |
08 Jan 2024 | 11.54 | 12.01 | 11.54 | 11.97 | 11.97 | 4,975,000 |
05 Jan 2024 | 11.42 | 11.67 | 11.39 | 11.52 | 11.52 | 5,515,500 |
04 Jan 2024 | 11.50 | 11.66 | 11.44 | 11.54 | 11.54 | 3,829,500 |
03 Jan 2024 | 12.08 | 12.10 | 11.52 | 11.55 | 11.55 | 4,634,200 |
02 Jan 2024 | 12.26 | 12.27 | 12.07 | 12.22 | 12.22 | 3,765,000 |
29 Dec 2023 | 12.46 | 12.54 | 12.40 | 12.42 | 12.42 | 2,466,900 |
28 Dec 2023 | 12.43 | 12.56 | 12.43 | 12.52 | 12.52 | 2,580,800 |
27 Dec 2023 | 12.49 | 12.51 | 12.37 | 12.43 | 12.43 | 2,875,400 |
26 Dec 2023 | 12.47 | 12.52 | 12.40 | 12.47 | 12.47 | 3,238,000 |
22 Dec 2023 | 12.47 | 12.54 | 12.37 | 12.45 | 12.45 | 2,284,900 |
21 Dec 2023 | 12.48 | 12.57 | 12.36 | 12.48 | 12.48 | 2,864,600 |
20 Dec 2023 | 12.57 | 12.61 | 12.28 | 12.29 | 12.29 | 4,822,500 |
19 Dec 2023 | 12.60 | 12.79 | 12.60 | 12.66 | 12.66 | 3,308,200 |
18 Dec 2023 | 12.56 | 12.67 | 12.48 | 12.56 | 12.56 | 3,170,800 |
15 Dec 2023 | 12.67 | 12.70 | 12.44 | 12.52 | 12.52 | 13,826,000 |
14 Dec 2023 | 12.14 | 12.74 | 12.14 | 12.64 | 12.64 | 9,038,200 |
13 Dec 2023 | 11.86 | 12.24 | 11.79 | 12.19 | 12.19 | 4,704,500 |
12 Dec 2023 | 11.80 | 11.97 | 11.78 | 11.91 | 11.91 | 8,828,200 |
11 Dec 2023 | 11.69 | 11.82 | 11.60 | 11.78 | 11.78 | 2,646,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |