Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 10.35 | 10.35 | 9.15 | 9.90 | 9.90 | 140,495 |
01 May 2024 | 10.74 | 10.75 | 10.59 | 10.65 | 10.65 | 422,000 |
30 Apr 2024 | 10.77 | 10.77 | 10.74 | 10.74 | 10.74 | 3,771,700 |
29 Apr 2024 | 10.77 | 10.79 | 10.77 | 10.77 | 10.77 | 60,300 |
26 Apr 2024 | 10.77 | 10.83 | 10.77 | 10.80 | 10.80 | 263,500 |
25 Apr 2024 | 10.77 | 10.84 | 10.77 | 10.77 | 10.77 | 50,500 |
24 Apr 2024 | 10.79 | 10.79 | 10.77 | 10.77 | 10.77 | 68,900 |
23 Apr 2024 | 10.79 | 10.79 | 10.77 | 10.77 | 10.77 | 51,100 |
22 Apr 2024 | 10.80 | 10.80 | 10.77 | 10.77 | 10.77 | 15,900 |
19 Apr 2024 | 10.77 | 10.81 | 10.77 | 10.80 | 10.80 | 3,261,000 |
18 Apr 2024 | 10.78 | 10.80 | 10.76 | 10.77 | 10.77 | 6,263,600 |
17 Apr 2024 | 10.75 | 10.80 | 10.75 | 10.78 | 10.78 | 722,700 |
16 Apr 2024 | 10.76 | 10.77 | 10.75 | 10.76 | 10.76 | 340,900 |
15 Apr 2024 | 10.76 | 10.76 | 10.75 | 10.75 | 10.75 | 96,100 |
12 Apr 2024 | 10.76 | 10.77 | 10.74 | 10.75 | 10.75 | 1,953,600 |
11 Apr 2024 | 10.72 | 10.76 | 10.69 | 10.74 | 10.74 | 2,404,600 |
10 Apr 2024 | 10.70 | 10.72 | 10.70 | 10.71 | 10.71 | 91,700 |
09 Apr 2024 | 10.74 | 10.75 | 10.69 | 10.69 | 10.69 | 57,400 |
08 Apr 2024 | 10.68 | 10.82 | 10.67 | 10.69 | 10.69 | 252,100 |
05 Apr 2024 | 10.70 | 10.70 | 10.68 | 10.69 | 10.69 | 15,800 |
04 Apr 2024 | 10.66 | 10.89 | 10.63 | 10.67 | 10.67 | 686,100 |
03 Apr 2024 | 10.69 | 10.70 | 10.68 | 10.70 | 10.70 | 1,353,000 |
02 Apr 2024 | 10.69 | 10.70 | 10.69 | 10.69 | 10.69 | 231,600 |
01 Apr 2024 | 10.69 | 10.70 | 10.69 | 10.69 | 10.69 | 610,000 |
28 Mar 2024 | 10.68 | 10.71 | 10.68 | 10.70 | 10.70 | 1,098,000 |
27 Mar 2024 | 10.68 | 10.69 | 10.68 | 10.68 | 10.68 | 2,424,400 |
26 Mar 2024 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | 1,415,500 |
25 Mar 2024 | 10.68 | 10.69 | 10.68 | 10.68 | 10.68 | 1,186,700 |
22 Mar 2024 | 10.68 | 10.69 | 10.67 | 10.68 | 10.68 | 1,738,300 |
21 Mar 2024 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | 483,100 |
20 Mar 2024 | 10.69 | 10.70 | 10.68 | 10.68 | 10.68 | 2,518,100 |
19 Mar 2024 | 10.69 | 10.70 | 10.68 | 10.69 | 10.69 | 686,300 |
18 Mar 2024 | 10.67 | 10.70 | 10.67 | 10.69 | 10.69 | 1,471,400 |
15 Mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 770,200 |
14 Mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 458,400 |
13 Mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 18,000 |
12 Mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 26,200 |
11 Mar 2024 | 10.66 | 10.68 | 10.66 | 10.67 | 10.67 | 42,000 |
08 Mar 2024 | 10.68 | 10.68 | 10.66 | 10.67 | 10.67 | 82,200 |
07 Mar 2024 | 10.66 | 10.67 | 10.65 | 10.67 | 10.67 | 400,900 |
06 Mar 2024 | 10.66 | 10.67 | 10.65 | 10.65 | 10.65 | 11,700 |
05 Mar 2024 | 10.66 | 10.66 | 10.65 | 10.66 | 10.66 | 93,500 |
04 Mar 2024 | 10.66 | 10.67 | 10.65 | 10.66 | 10.66 | 53,600 |
01 Mar 2024 | 10.65 | 10.67 | 10.65 | 10.67 | 10.67 | 580,200 |
29 Feb 2024 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 85,400 |
28 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 19,700 |
27 Feb 2024 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 102,500 |
26 Feb 2024 | 10.64 | 10.65 | 10.64 | 10.64 | 10.64 | 29,800 |
23 Feb 2024 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 44,300 |
22 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 55,700 |
21 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | 129,600 |
20 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 18,400 |
16 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | 46,600 |
15 Feb 2024 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 147,300 |
14 Feb 2024 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 812,900 |
13 Feb 2024 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 825,800 |
12 Feb 2024 | 10.68 | 10.68 | 10.64 | 10.65 | 10.65 | 1,936,800 |
09 Feb 2024 | 10.65 | 10.65 | 10.63 | 10.64 | 10.64 | 2,046,100 |
08 Feb 2024 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 94,100 |
07 Feb 2024 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 139,000 |
06 Feb 2024 | 10.62 | 10.64 | 10.62 | 10.63 | 10.63 | 45,500 |
05 Feb 2024 | 10.63 | 10.63 | 10.62 | 10.63 | 10.63 | 49,400 |
02 Feb 2024 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | 119,300 |
01 Feb 2024 | 10.62 | 10.64 | 10.61 | 10.62 | 10.62 | 1,657,700 |
31 Jan 2024 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | 523,100 |
30 Jan 2024 | 10.61 | 10.63 | 10.61 | 10.61 | 10.61 | 1,139,400 |
29 Jan 2024 | 10.61 | 10.62 | 10.61 | 10.61 | 10.61 | 438,600 |
26 Jan 2024 | 10.60 | 10.62 | 10.60 | 10.62 | 10.62 | 904,000 |
25 Jan 2024 | 10.59 | 10.65 | 10.59 | 10.61 | 10.61 | 1,622,800 |
24 Jan 2024 | 10.59 | 10.61 | 10.59 | 10.59 | 10.59 | 2,725,400 |
23 Jan 2024 | 10.60 | 10.60 | 10.59 | 10.60 | 10.60 | 40,700 |
22 Jan 2024 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | 31,900 |
19 Jan 2024 | 10.60 | 10.61 | 10.59 | 10.60 | 10.60 | 411,400 |
18 Jan 2024 | 10.60 | 10.60 | 10.59 | 10.60 | 10.60 | 627,800 |
17 Jan 2024 | 10.60 | 10.61 | 10.59 | 10.60 | 10.60 | 4,330,700 |
16 Jan 2024 | 10.60 | 10.60 | 10.59 | 10.60 | 10.60 | 2,543,300 |
12 Jan 2024 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | 126,000 |
11 Jan 2024 | 10.59 | 10.61 | 10.59 | 10.60 | 10.60 | 759,800 |
10 Jan 2024 | 10.60 | 10.61 | 10.59 | 10.59 | 10.59 | 2,888,700 |
09 Jan 2024 | 10.59 | 10.61 | 10.59 | 10.59 | 10.59 | 901,800 |
08 Jan 2024 | 10.60 | 10.61 | 10.59 | 10.60 | 10.60 | 146,300 |
05 Jan 2024 | 10.60 | 10.62 | 10.60 | 10.61 | 10.61 | 580,100 |
04 Jan 2024 | 10.60 | 10.60 | 10.59 | 10.60 | 10.60 | 156,200 |
03 Jan 2024 | 10.60 | 10.61 | 10.59 | 10.61 | 10.61 | 35,900 |
02 Jan 2024 | 10.60 | 10.62 | 10.59 | 10.61 | 10.61 | 485,600 |
29 Dec 2023 | 10.59 | 10.61 | 10.59 | 10.60 | 10.60 | 283,400 |
28 Dec 2023 | 10.60 | 10.61 | 10.59 | 10.60 | 10.60 | 85,300 |
27 Dec 2023 | 10.60 | 10.61 | 10.60 | 10.61 | 10.61 | 274,400 |
26 Dec 2023 | 10.64 | 10.65 | 10.60 | 10.62 | 10.62 | 704,000 |
22 Dec 2023 | 10.62 | 10.65 | 10.59 | 10.62 | 10.62 | 4,599,500 |
21 Dec 2023 | 10.59 | 10.59 | 10.55 | 10.56 | 10.56 | 552,000 |
20 Dec 2023 | 10.58 | 10.66 | 10.58 | 10.62 | 10.62 | 86,800 |
19 Dec 2023 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 21,900 |
18 Dec 2023 | 10.56 | 10.59 | 10.56 | 10.58 | 10.58 | 72,000 |
15 Dec 2023 | 10.56 | 10.60 | 10.56 | 10.58 | 10.58 | 189,100 |
14 Dec 2023 | 10.57 | 10.57 | 10.56 | 10.57 | 10.57 | 790,600 |
13 Dec 2023 | 10.57 | 10.59 | 10.56 | 10.57 | 10.57 | 403,100 |
12 Dec 2023 | 10.58 | 10.59 | 10.57 | 10.57 | 10.57 | 25,200 |
11 Dec 2023 | 10.56 | 10.59 | 10.56 | 10.59 | 10.59 | 1,800 |
08 Dec 2023 | 10.55 | 10.62 | 10.55 | 10.57 | 10.57 | 24,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |