Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 11.56 | 11.78 | 11.56 | 11.78 | 11.78 | 205,594 |
24 Apr 2024 | 11.79 | 11.80 | 11.70 | 11.77 | 11.77 | 281,900 |
23 Apr 2024 | 11.50 | 11.69 | 11.48 | 11.65 | 11.65 | 216,200 |
22 Apr 2024 | 11.70 | 11.80 | 11.66 | 11.77 | 11.77 | 471,100 |
19 Apr 2024 | 11.77 | 11.84 | 11.70 | 11.76 | 11.76 | 400,800 |
18 Apr 2024 | 11.68 | 11.84 | 11.68 | 11.76 | 11.76 | 755,800 |
17 Apr 2024 | 11.77 | 11.82 | 11.68 | 11.72 | 11.72 | 624,600 |
16 Apr 2024 | 11.59 | 11.65 | 11.50 | 11.63 | 11.63 | 1,037,800 |
15 Apr 2024 | 12.05 | 12.06 | 11.80 | 11.83 | 11.83 | 512,300 |
12 Apr 2024 | 12.02 | 12.11 | 11.88 | 11.94 | 11.94 | 1,201,600 |
11 Apr 2024 | 11.67 | 11.67 | 11.45 | 11.67 | 11.67 | 1,260,100 |
10 Apr 2024 | 11.66 | 11.82 | 11.59 | 11.74 | 11.74 | 719,100 |
09 Apr 2024 | 12.00 | 12.05 | 11.92 | 11.98 | 11.98 | 1,486,600 |
08 Apr 2024 | 11.78 | 11.81 | 11.68 | 11.79 | 11.79 | 440,900 |
05 Apr 2024 | 11.55 | 11.59 | 11.48 | 11.54 | 11.54 | 509,900 |
04 Apr 2024 | 11.71 | 11.73 | 11.48 | 11.51 | 11.51 | 469,500 |
03 Apr 2024 | 11.30 | 11.57 | 11.30 | 11.56 | 11.56 | 643,900 |
02 Apr 2024 | 11.21 | 11.30 | 11.15 | 11.30 | 11.30 | 727,400 |
01 Apr 2024 | 10.95 | 11.06 | 10.66 | 10.98 | 10.98 | 496,900 |
28 Mar 2024 | 10.94 | 11.00 | 10.93 | 10.95 | 10.95 | 520,200 |
27 Mar 2024 | 10.62 | 10.91 | 10.59 | 10.89 | 10.89 | 1,812,600 |
26 Mar 2024 | 10.72 | 10.74 | 10.62 | 10.63 | 10.63 | 644,300 |
25 Mar 2024 | 10.71 | 10.77 | 10.59 | 10.60 | 10.60 | 1,367,900 |
22 Mar 2024 | 10.79 | 10.82 | 10.72 | 10.73 | 10.73 | 473,800 |
21 Mar 2024 | 10.90 | 10.93 | 10.73 | 10.80 | 10.80 | 481,400 |
20 Mar 2024 | 10.55 | 10.76 | 10.51 | 10.74 | 10.74 | 415,100 |
19 Mar 2024 | 10.54 | 10.64 | 10.46 | 10.61 | 10.61 | 507,000 |
18 Mar 2024 | 10.84 | 10.86 | 10.67 | 10.68 | 10.68 | 732,100 |
15 Mar 2024 | 10.78 | 10.84 | 10.72 | 10.78 | 10.78 | 448,200 |
14 Mar 2024 | 10.66 | 10.69 | 10.54 | 10.60 | 10.60 | 748,900 |
13 Mar 2024 | 10.49 | 10.74 | 10.49 | 10.71 | 10.71 | 594,800 |
12 Mar 2024 | 10.29 | 10.31 | 10.16 | 10.25 | 10.25 | 820,600 |
11 Mar 2024 | 10.04 | 10.22 | 10.00 | 10.22 | 10.22 | 1,099,000 |
08 Mar 2024 | 10.34 | 10.38 | 10.19 | 10.19 | 10.19 | 447,100 |
07 Mar 2024 | 10.10 | 10.19 | 10.08 | 10.17 | 10.17 | 920,900 |
06 Mar 2024 | 9.90 | 9.94 | 9.82 | 9.86 | 9.86 | 662,900 |
05 Mar 2024 | 9.75 | 9.84 | 9.67 | 9.68 | 9.68 | 733,600 |
04 Mar 2024 | 9.57 | 9.64 | 9.55 | 9.62 | 9.62 | 830,100 |
01 Mar 2024 | 9.51 | 9.64 | 9.47 | 9.61 | 9.61 | 1,206,800 |
29 Feb 2024 | 9.45 | 9.51 | 9.39 | 9.47 | 9.47 | 1,010,400 |
28 Feb 2024 | 9.35 | 9.43 | 9.33 | 9.38 | 9.38 | 414,300 |
27 Feb 2024 | 9.37 | 9.41 | 9.33 | 9.41 | 9.41 | 470,200 |
26 Feb 2024 | 9.34 | 9.35 | 9.26 | 9.30 | 9.30 | 942,600 |
23 Feb 2024 | 9.46 | 9.51 | 9.43 | 9.46 | 9.46 | 710,900 |
22 Feb 2024 | 9.61 | 9.61 | 9.50 | 9.58 | 9.58 | 1,130,100 |
21 Feb 2024 | 9.67 | 9.78 | 9.64 | 9.67 | 9.67 | 883,100 |
20 Feb 2024 | 9.89 | 9.90 | 9.77 | 9.81 | 9.81 | 1,683,200 |
16 Feb 2024 | 9.98 | 10.11 | 9.97 | 9.97 | 9.97 | 634,500 |
15 Feb 2024 | 9.69 | 9.91 | 9.69 | 9.91 | 9.91 | 1,118,100 |
14 Feb 2024 | 9.68 | 9.83 | 9.68 | 9.82 | 9.82 | 398,900 |
13 Feb 2024 | 9.84 | 9.87 | 9.72 | 9.77 | 9.77 | 1,796,200 |
12 Feb 2024 | 9.82 | 9.96 | 9.80 | 9.93 | 9.93 | 1,100,800 |
09 Feb 2024 | 9.71 | 9.80 | 9.63 | 9.71 | 9.71 | 1,652,900 |
08 Feb 2024 | 10.00 | 10.04 | 9.93 | 10.02 | 10.02 | 927,200 |
07 Feb 2024 | 10.12 | 10.16 | 10.06 | 10.15 | 10.15 | 497,600 |
06 Feb 2024 | 10.24 | 10.35 | 10.23 | 10.33 | 10.33 | 413,000 |
05 Feb 2024 | 10.25 | 10.27 | 10.15 | 10.25 | 10.25 | 683,900 |
02 Feb 2024 | 10.54 | 10.58 | 10.42 | 10.50 | 10.50 | 994,600 |
01 Feb 2024 | 10.72 | 10.87 | 10.69 | 10.87 | 10.87 | 560,500 |
31 Jan 2024 | 10.72 | 10.76 | 10.52 | 10.59 | 10.59 | 507,000 |
30 Jan 2024 | 10.68 | 10.70 | 10.57 | 10.66 | 10.66 | 697,000 |
29 Jan 2024 | 10.71 | 10.83 | 10.66 | 10.82 | 10.82 | 739,400 |
26 Jan 2024 | 10.77 | 10.83 | 10.67 | 10.73 | 10.73 | 547,500 |
25 Jan 2024 | 10.61 | 10.61 | 10.49 | 10.54 | 10.54 | 762,100 |
24 Jan 2024 | 10.58 | 10.61 | 10.50 | 10.50 | 10.50 | 1,022,200 |
23 Jan 2024 | 10.21 | 10.32 | 10.20 | 10.25 | 10.25 | 799,100 |
22 Jan 2024 | 10.15 | 10.18 | 10.05 | 10.06 | 10.06 | 1,185,500 |
19 Jan 2024 | 10.45 | 10.55 | 10.38 | 10.53 | 10.53 | 775,000 |
18 Jan 2024 | 10.54 | 10.65 | 10.46 | 10.65 | 10.65 | 690,400 |
17 Jan 2024 | 10.55 | 10.62 | 10.44 | 10.56 | 10.56 | 997,200 |
16 Jan 2024 | 11.12 | 11.12 | 10.95 | 10.98 | 10.98 | 716,700 |
12 Jan 2024 | 11.43 | 11.48 | 11.34 | 11.35 | 11.35 | 311,600 |
11 Jan 2024 | 11.41 | 11.42 | 11.22 | 11.34 | 11.34 | 509,300 |
10 Jan 2024 | 11.43 | 11.45 | 11.32 | 11.36 | 11.36 | 596,300 |
09 Jan 2024 | 11.46 | 11.46 | 11.36 | 11.42 | 11.42 | 678,400 |
08 Jan 2024 | 11.52 | 11.67 | 11.47 | 11.65 | 11.65 | 631,500 |
05 Jan 2024 | 11.75 | 11.91 | 11.67 | 11.72 | 11.72 | 399,700 |
04 Jan 2024 | 11.53 | 11.65 | 11.52 | 11.59 | 11.59 | 450,900 |
03 Jan 2024 | 11.47 | 11.63 | 11.41 | 11.56 | 11.56 | 443,200 |
02 Jan 2024 | 11.77 | 11.86 | 11.73 | 11.78 | 11.78 | 463,600 |
29 Dec 2023 | 11.83 | 12.00 | 11.80 | 11.98 | 11.98 | 196,100 |
28 Dec 2023 | 12.01 | 12.05 | 11.91 | 11.93 | 11.93 | 171,300 |
27 Dec 2023 | 12.03 | 12.06 | 11.98 | 12.05 | 12.05 | 281,600 |
26 Dec 2023 | 11.84 | 12.02 | 11.79 | 11.98 | 11.98 | 281,500 |
22 Dec 2023 | 12.00 | 12.00 | 11.76 | 11.86 | 11.86 | 284,000 |
21 Dec 2023 | 11.72 | 11.93 | 11.70 | 11.93 | 11.93 | 285,100 |
20 Dec 2023 | 11.91 | 11.93 | 11.69 | 11.71 | 11.71 | 434,700 |
19 Dec 2023 | 11.77 | 11.95 | 11.77 | 11.94 | 11.94 | 277,800 |
18 Dec 2023 | 11.66 | 11.70 | 11.61 | 11.67 | 11.67 | 482,900 |
15 Dec 2023 | 11.70 | 11.75 | 11.58 | 11.62 | 11.62 | 342,300 |
14 Dec 2023 | 11.40 | 11.60 | 11.40 | 11.55 | 11.55 | 584,000 |
13 Dec 2023 | 10.88 | 11.12 | 10.78 | 11.12 | 11.12 | 437,100 |
12 Dec 2023 | 10.93 | 10.95 | 10.83 | 10.92 | 10.92 | 645,400 |
11 Dec 2023 | 11.04 | 11.07 | 10.96 | 11.05 | 11.05 | 588,900 |
08 Dec 2023 | 11.35 | 11.53 | 11.34 | 11.46 | 11.46 | 189,000 |
07 Dec 2023 | 11.33 | 11.42 | 11.26 | 11.41 | 11.41 | 297,600 |
06 Dec 2023 | 11.22 | 11.32 | 11.10 | 11.10 | 11.10 | 289,400 |
05 Dec 2023 | 11.04 | 11.05 | 10.92 | 11.00 | 11.00 | 392,300 |
04 Dec 2023 | 11.21 | 11.29 | 11.13 | 11.19 | 11.19 | 566,500 |
01 Dec 2023 | 11.31 | 11.60 | 11.28 | 11.59 | 11.59 | 798,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |