Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.25 | 10.40 | 9.73 | 9.99 | 9.99 | 1,247,685 |
02 May 2024 | 9.80 | 9.98 | 9.68 | 9.98 | 9.98 | 946,300 |
01 May 2024 | 9.60 | 9.91 | 9.51 | 9.60 | 9.60 | 789,600 |
30 Apr 2024 | 9.69 | 9.81 | 9.53 | 9.57 | 9.57 | 1,077,400 |
29 Apr 2024 | 9.79 | 9.91 | 9.75 | 9.82 | 9.82 | 455,900 |
26 Apr 2024 | 9.72 | 9.89 | 9.58 | 9.76 | 9.76 | 666,200 |
25 Apr 2024 | 9.51 | 9.75 | 9.45 | 9.66 | 9.66 | 980,100 |
24 Apr 2024 | 9.75 | 9.80 | 9.56 | 9.75 | 9.75 | 845,500 |
23 Apr 2024 | 9.64 | 9.90 | 9.55 | 9.78 | 9.78 | 747,800 |
22 Apr 2024 | 9.64 | 9.69 | 9.48 | 9.56 | 9.56 | 1,115,100 |
19 Apr 2024 | 9.57 | 9.73 | 9.44 | 9.57 | 9.57 | 630,400 |
18 Apr 2024 | 9.55 | 9.80 | 9.52 | 9.64 | 9.64 | 585,800 |
17 Apr 2024 | 9.67 | 9.72 | 9.47 | 9.51 | 9.51 | 656,800 |
16 Apr 2024 | 9.72 | 9.73 | 9.46 | 9.59 | 9.59 | 814,100 |
15 Apr 2024 | 10.30 | 10.37 | 9.77 | 9.80 | 9.80 | 1,162,300 |
12 Apr 2024 | 10.29 | 10.39 | 10.17 | 10.27 | 10.27 | 518,700 |
11 Apr 2024 | 10.55 | 10.60 | 10.14 | 10.37 | 10.37 | 963,100 |
10 Apr 2024 | 10.64 | 10.69 | 10.31 | 10.51 | 10.51 | 922,200 |
09 Apr 2024 | 11.04 | 11.15 | 10.84 | 11.05 | 11.05 | 749,000 |
08 Apr 2024 | 11.01 | 11.10 | 10.95 | 11.04 | 11.04 | 741,000 |
05 Apr 2024 | 10.59 | 11.00 | 10.59 | 10.95 | 10.95 | 1,440,300 |
04 Apr 2024 | 10.97 | 11.11 | 10.66 | 10.70 | 10.70 | 640,600 |
03 Apr 2024 | 10.50 | 10.87 | 10.50 | 10.77 | 10.77 | 607,300 |
02 Apr 2024 | 10.70 | 10.78 | 10.54 | 10.65 | 10.65 | 841,200 |
01 Apr 2024 | 11.09 | 11.09 | 10.74 | 10.87 | 10.87 | 1,135,600 |
28 Mar 2024 | 11.15 | 11.51 | 11.07 | 11.09 | 11.09 | 1,454,100 |
27 Mar 2024 | 10.97 | 11.12 | 10.95 | 11.08 | 11.08 | 681,000 |
26 Mar 2024 | 10.99 | 11.05 | 10.87 | 10.90 | 10.90 | 741,100 |
25 Mar 2024 | 10.99 | 11.02 | 10.80 | 10.84 | 10.84 | 686,000 |
22 Mar 2024 | 11.30 | 11.32 | 10.83 | 10.92 | 10.92 | 1,254,600 |
21 Mar 2024 | 11.21 | 11.39 | 11.06 | 11.33 | 11.33 | 1,365,300 |
20 Mar 2024 | 10.64 | 11.22 | 10.46 | 11.06 | 11.06 | 1,016,500 |
19 Mar 2024 | 10.45 | 10.85 | 10.45 | 10.73 | 10.73 | 865,700 |
18 Mar 2024 | 10.54 | 10.62 | 10.43 | 10.48 | 10.48 | 737,600 |
15 Mar 2024 | 10.67 | 10.83 | 10.47 | 10.57 | 10.57 | 2,127,900 |
14 Mar 2024 | 10.60 | 10.78 | 10.44 | 10.74 | 10.74 | 1,373,500 |
13 Mar 2024 | 10.72 | 10.93 | 10.64 | 10.68 | 10.68 | 651,800 |
12 Mar 2024 | 10.55 | 10.79 | 10.41 | 10.75 | 10.75 | 1,041,400 |
11 Mar 2024 | 10.76 | 10.84 | 10.36 | 10.63 | 10.63 | 1,065,000 |
08 Mar 2024 | 11.00 | 11.30 | 10.64 | 10.80 | 10.80 | 1,486,100 |
07 Mar 2024 | 10.79 | 10.89 | 10.73 | 10.83 | 10.83 | 995,400 |
07 Mar 2024 | 0.03 Dividend | |||||
06 Mar 2024 | 10.96 | 11.09 | 10.65 | 10.67 | 10.64 | 1,091,300 |
05 Mar 2024 | 10.89 | 10.99 | 10.59 | 10.80 | 10.77 | 1,060,600 |
04 Mar 2024 | 10.76 | 11.18 | 10.73 | 11.00 | 10.97 | 1,420,400 |
01 Mar 2024 | 10.91 | 10.96 | 10.72 | 10.76 | 10.73 | 951,200 |
29 Feb 2024 | 10.76 | 10.88 | 10.64 | 10.79 | 10.76 | 1,555,800 |
28 Feb 2024 | 10.57 | 10.74 | 10.44 | 10.48 | 10.45 | 1,302,800 |
27 Feb 2024 | 10.61 | 10.84 | 10.56 | 10.77 | 10.74 | 1,146,000 |
26 Feb 2024 | 10.25 | 10.61 | 10.20 | 10.51 | 10.48 | 1,271,100 |
23 Feb 2024 | 10.60 | 10.73 | 10.17 | 10.29 | 10.26 | 1,857,100 |
22 Feb 2024 | 11.00 | 11.35 | 10.54 | 10.87 | 10.84 | 3,124,900 |
21 Feb 2024 | 10.64 | 10.68 | 10.31 | 10.39 | 10.36 | 1,225,500 |
20 Feb 2024 | 10.59 | 10.76 | 10.55 | 10.66 | 10.63 | 663,300 |
16 Feb 2024 | 10.81 | 11.02 | 10.60 | 10.89 | 10.86 | 1,013,200 |
15 Feb 2024 | 10.75 | 11.11 | 10.75 | 11.01 | 10.98 | 1,895,600 |
14 Feb 2024 | 10.07 | 10.57 | 10.02 | 10.53 | 10.50 | 1,056,800 |
13 Feb 2024 | 10.10 | 10.19 | 9.74 | 9.90 | 9.87 | 1,135,100 |
12 Feb 2024 | 10.60 | 10.77 | 10.54 | 10.68 | 10.65 | 915,800 |
09 Feb 2024 | 10.51 | 10.58 | 10.23 | 10.53 | 10.50 | 944,200 |
08 Feb 2024 | 9.94 | 10.54 | 9.88 | 10.49 | 10.46 | 869,200 |
07 Feb 2024 | 9.99 | 9.99 | 9.74 | 9.93 | 9.90 | 598,400 |
06 Feb 2024 | 9.93 | 10.07 | 9.76 | 9.97 | 9.94 | 815,500 |
05 Feb 2024 | 9.96 | 10.06 | 9.76 | 9.93 | 9.90 | 684,100 |
02 Feb 2024 | 10.15 | 10.23 | 9.99 | 10.14 | 10.11 | 692,300 |
01 Feb 2024 | 10.20 | 10.43 | 9.97 | 10.38 | 10.35 | 711,900 |
31 Jan 2024 | 10.31 | 10.71 | 10.13 | 10.15 | 10.12 | 1,306,700 |
30 Jan 2024 | 10.38 | 10.48 | 10.28 | 10.39 | 10.36 | 771,500 |
29 Jan 2024 | 10.37 | 10.49 | 10.28 | 10.48 | 10.45 | 891,700 |
26 Jan 2024 | 10.44 | 10.56 | 10.32 | 10.40 | 10.37 | 983,400 |
25 Jan 2024 | 10.46 | 10.53 | 10.22 | 10.28 | 10.25 | 811,100 |
24 Jan 2024 | 10.46 | 10.48 | 10.16 | 10.20 | 10.17 | 669,600 |
23 Jan 2024 | 10.43 | 10.57 | 10.20 | 10.23 | 10.20 | 911,700 |
22 Jan 2024 | 9.93 | 10.37 | 9.92 | 10.33 | 10.30 | 1,087,800 |
19 Jan 2024 | 9.68 | 9.76 | 9.50 | 9.74 | 9.71 | 596,900 |
18 Jan 2024 | 9.63 | 9.74 | 9.45 | 9.61 | 9.58 | 894,300 |
17 Jan 2024 | 9.39 | 9.58 | 9.22 | 9.54 | 9.51 | 543,500 |
16 Jan 2024 | 9.45 | 9.60 | 9.42 | 9.59 | 9.56 | 843,000 |
12 Jan 2024 | 10.00 | 10.04 | 9.64 | 9.70 | 9.67 | 1,040,900 |
11 Jan 2024 | 9.91 | 9.97 | 9.69 | 9.75 | 9.72 | 1,094,100 |
10 Jan 2024 | 9.93 | 10.10 | 9.84 | 10.00 | 9.97 | 988,500 |
09 Jan 2024 | 10.15 | 10.29 | 9.95 | 9.98 | 9.95 | 1,873,400 |
08 Jan 2024 | 10.14 | 10.42 | 10.10 | 10.31 | 10.28 | 1,695,200 |
05 Jan 2024 | 10.21 | 10.45 | 10.06 | 10.13 | 10.10 | 1,323,800 |
04 Jan 2024 | 10.38 | 10.39 | 10.17 | 10.27 | 10.24 | 1,011,200 |
03 Jan 2024 | 10.67 | 10.67 | 10.30 | 10.36 | 10.33 | 1,096,500 |
02 Jan 2024 | 10.77 | 11.10 | 10.60 | 10.85 | 10.82 | 829,500 |
29 Dec 2023 | 10.98 | 11.12 | 10.88 | 10.96 | 10.93 | 742,600 |
28 Dec 2023 | 11.06 | 11.23 | 11.03 | 11.05 | 11.02 | 618,400 |
27 Dec 2023 | 10.95 | 11.17 | 10.85 | 11.13 | 11.10 | 779,800 |
26 Dec 2023 | 10.52 | 10.95 | 10.34 | 10.90 | 10.87 | 1,167,200 |
22 Dec 2023 | 10.49 | 10.50 | 10.29 | 10.45 | 10.42 | 1,486,900 |
21 Dec 2023 | 10.38 | 10.55 | 10.26 | 10.38 | 10.35 | 1,077,400 |
20 Dec 2023 | 10.43 | 10.67 | 10.18 | 10.20 | 10.17 | 2,299,700 |
19 Dec 2023 | 10.07 | 10.21 | 9.99 | 10.07 | 10.04 | 798,800 |
18 Dec 2023 | 9.96 | 10.11 | 9.72 | 9.97 | 9.94 | 1,192,900 |
15 Dec 2023 | 10.03 | 10.15 | 9.62 | 9.92 | 9.89 | 1,822,200 |
14 Dec 2023 | 9.57 | 10.10 | 9.57 | 9.99 | 9.96 | 1,938,200 |
13 Dec 2023 | 8.80 | 9.35 | 8.65 | 9.31 | 9.28 | 1,115,400 |
12 Dec 2023 | 8.71 | 8.81 | 8.62 | 8.75 | 8.73 | 589,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |