Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 12.50 | 12.57 | 12.45 | 12.52 | 12.52 | 5,179,857 |
22 Apr 2024 | 12.40 | 12.48 | 12.31 | 12.48 | 12.48 | 3,621,556 |
19 Apr 2024 | 12.27 | 12.40 | 12.16 | 12.38 | 12.38 | 7,869,281 |
18 Apr 2024 | 12.22 | 12.30 | 12.11 | 12.26 | 12.26 | 5,634,154 |
17 Apr 2024 | 12.05 | 12.23 | 12.00 | 12.14 | 12.14 | 5,494,891 |
16 Apr 2024 | 12.29 | 12.35 | 11.91 | 12.07 | 12.07 | 7,777,871 |
15 Apr 2024 | 12.44 | 12.48 | 12.35 | 12.35 | 12.35 | 3,773,456 |
12 Apr 2024 | 12.37 | 12.59 | 12.35 | 12.45 | 12.45 | 4,992,281 |
11 Apr 2024 | 12.35 | 12.44 | 12.28 | 12.30 | 12.30 | 3,641,625 |
10 Apr 2024 | 12.54 | 12.58 | 12.31 | 12.35 | 12.35 | 3,970,340 |
09 Apr 2024 | 12.41 | 12.52 | 12.36 | 12.49 | 12.49 | 3,761,821 |
08 Apr 2024 | 12.36 | 12.48 | 12.31 | 12.43 | 12.43 | 3,649,939 |
05 Apr 2024 | 12.56 | 12.61 | 12.33 | 12.39 | 12.39 | 6,007,232 |
04 Apr 2024 | 12.65 | 12.75 | 12.61 | 12.61 | 12.61 | 3,930,438 |
03 Apr 2024 | 12.78 | 12.78 | 12.51 | 12.67 | 12.67 | 4,659,867 |
02 Apr 2024 | 12.82 | 12.94 | 12.76 | 12.76 | 12.76 | 5,800,004 |
28 Mar 2024 | 12.86 | 12.91 | 12.82 | 12.89 | 12.89 | 5,802,042 |
27 Mar 2024 | 12.78 | 12.89 | 12.69 | 12.85 | 12.85 | 4,494,763 |
26 Mar 2024 | 12.57 | 12.84 | 12.49 | 12.76 | 12.76 | 5,766,034 |
25 Mar 2024 | 12.43 | 12.60 | 12.41 | 12.57 | 12.57 | 4,513,751 |
22 Mar 2024 | 12.36 | 12.48 | 12.33 | 12.45 | 12.45 | 3,954,866 |
21 Mar 2024 | 12.53 | 12.58 | 12.32 | 12.33 | 12.33 | 5,807,435 |
20 Mar 2024 | 12.41 | 12.60 | 12.39 | 12.52 | 12.52 | 4,088,681 |
19 Mar 2024 | 12.57 | 12.57 | 12.35 | 12.39 | 12.39 | 4,899,470 |
18 Mar 2024 | 12.73 | 12.85 | 12.56 | 12.58 | 12.58 | 4,307,380 |
15 Mar 2024 | 12.84 | 12.87 | 12.63 | 12.70 | 12.70 | 16,084,175 |
14 Mar 2024 | 12.60 | 13.03 | 12.59 | 12.85 | 12.85 | 10,435,326 |
13 Mar 2024 | 12.48 | 12.63 | 12.37 | 12.52 | 12.52 | 15,035,082 |
12 Mar 2024 | 11.98 | 12.01 | 11.72 | 11.81 | 11.81 | 7,579,341 |
11 Mar 2024 | 11.98 | 12.09 | 11.94 | 11.98 | 11.98 | 3,569,668 |
08 Mar 2024 | 12.02 | 12.06 | 11.90 | 11.99 | 11.99 | 3,113,555 |
07 Mar 2024 | 11.94 | 12.14 | 11.90 | 12.03 | 12.03 | 4,857,959 |
06 Mar 2024 | 11.94 | 12.05 | 11.90 | 11.93 | 11.93 | 5,998,677 |
05 Mar 2024 | 11.81 | 11.99 | 11.76 | 11.98 | 11.98 | 4,956,001 |
04 Mar 2024 | 11.86 | 11.88 | 11.72 | 11.75 | 11.75 | 3,394,999 |
01 Mar 2024 | 11.84 | 11.94 | 11.77 | 11.86 | 11.86 | 4,001,020 |
29 Feb 2024 | 11.76 | 11.91 | 11.73 | 11.81 | 11.81 | 7,054,883 |
28 Feb 2024 | 11.77 | 11.81 | 11.65 | 11.73 | 11.73 | 4,019,491 |
27 Feb 2024 | 11.68 | 11.80 | 11.68 | 11.70 | 11.70 | 5,040,108 |
26 Feb 2024 | 11.79 | 11.81 | 11.72 | 11.74 | 11.74 | 3,805,719 |
23 Feb 2024 | 11.83 | 11.87 | 11.73 | 11.80 | 11.80 | 4,067,779 |
22 Feb 2024 | 12.03 | 12.05 | 11.81 | 11.81 | 11.81 | 6,013,713 |
21 Feb 2024 | 11.98 | 12.02 | 11.90 | 11.98 | 11.98 | 3,139,163 |
20 Feb 2024 | 11.81 | 12.03 | 11.80 | 12.03 | 12.03 | 4,904,790 |
19 Feb 2024 | 11.74 | 11.87 | 11.74 | 11.84 | 11.84 | 2,796,552 |
16 Feb 2024 | 11.91 | 11.95 | 11.74 | 11.76 | 11.76 | 5,703,201 |
15 Feb 2024 | 11.82 | 11.91 | 11.79 | 11.85 | 11.85 | 4,858,329 |
14 Feb 2024 | 11.85 | 11.93 | 11.76 | 11.77 | 11.77 | 4,497,858 |
13 Feb 2024 | 11.98 | 11.98 | 11.85 | 11.88 | 11.88 | 3,985,961 |
12 Feb 2024 | 11.98 | 12.10 | 11.97 | 12.01 | 12.01 | 3,346,753 |
09 Feb 2024 | 12.01 | 12.03 | 11.83 | 11.96 | 11.96 | 5,674,229 |
08 Feb 2024 | 12.10 | 12.18 | 12.02 | 12.02 | 12.02 | 3,181,130 |
07 Feb 2024 | 12.23 | 12.29 | 12.06 | 12.11 | 12.11 | 3,472,801 |
06 Feb 2024 | 12.21 | 12.22 | 12.02 | 12.17 | 12.17 | 4,252,422 |
05 Feb 2024 | 12.19 | 12.35 | 12.11 | 12.22 | 12.22 | 5,961,619 |
02 Feb 2024 | 12.77 | 12.77 | 12.19 | 12.20 | 12.20 | 8,221,276 |
01 Feb 2024 | 12.53 | 12.61 | 12.47 | 12.56 | 12.56 | 4,089,296 |
31 Jan 2024 | 12.44 | 12.60 | 12.34 | 12.56 | 12.56 | 5,484,516 |
30 Jan 2024 | 12.43 | 12.49 | 12.35 | 12.42 | 12.42 | 4,720,390 |
29 Jan 2024 | 12.40 | 12.47 | 12.34 | 12.44 | 12.44 | 5,345,748 |
26 Jan 2024 | 12.44 | 12.55 | 12.38 | 12.40 | 12.40 | 6,572,473 |
25 Jan 2024 | 12.34 | 12.44 | 12.29 | 12.42 | 12.42 | 3,203,988 |
24 Jan 2024 | 12.39 | 12.48 | 12.35 | 12.43 | 12.43 | 4,342,426 |
23 Jan 2024 | 12.53 | 12.57 | 12.32 | 12.35 | 12.35 | 4,216,752 |
22 Jan 2024 | 12.53 | 12.55 | 12.41 | 12.46 | 12.46 | 2,801,144 |
19 Jan 2024 | 12.38 | 12.55 | 12.35 | 12.48 | 12.48 | 4,764,035 |
18 Jan 2024 | 12.49 | 12.51 | 12.27 | 12.32 | 12.32 | 4,761,458 |
17 Jan 2024 | 12.50 | 12.53 | 12.39 | 12.53 | 12.53 | 5,196,725 |
16 Jan 2024 | 12.61 | 12.62 | 12.48 | 12.57 | 12.57 | 3,754,978 |
15 Jan 2024 | 12.71 | 12.73 | 12.64 | 12.66 | 12.66 | 2,752,016 |
12 Jan 2024 | 12.57 | 12.68 | 12.56 | 12.67 | 12.67 | 3,578,773 |
11 Jan 2024 | 12.63 | 12.68 | 12.47 | 12.51 | 12.51 | 4,389,175 |
10 Jan 2024 | 12.73 | 12.77 | 12.61 | 12.61 | 12.61 | 3,895,339 |
09 Jan 2024 | 12.56 | 12.78 | 12.55 | 12.78 | 12.78 | 5,039,165 |
08 Jan 2024 | 12.48 | 12.62 | 12.46 | 12.55 | 12.55 | 2,757,646 |
05 Jan 2024 | 12.35 | 12.48 | 12.31 | 12.48 | 12.48 | 3,258,382 |
04 Jan 2024 | 12.22 | 12.43 | 12.19 | 12.43 | 12.43 | 3,963,007 |
03 Jan 2024 | 12.18 | 12.26 | 12.13 | 12.20 | 12.20 | 4,179,344 |
02 Jan 2024 | 12.17 | 12.21 | 12.07 | 12.19 | 12.19 | 2,956,122 |
29 Dec 2023 | 12.15 | 12.18 | 12.11 | 12.15 | 12.15 | 1,898,324 |
28 Dec 2023 | 12.19 | 12.19 | 12.11 | 12.14 | 12.14 | 2,452,630 |
27 Dec 2023 | 12.27 | 12.27 | 12.13 | 12.18 | 12.18 | 2,544,429 |
22 Dec 2023 | 12.24 | 12.30 | 12.22 | 12.30 | 12.30 | 2,497,126 |
21 Dec 2023 | 12.25 | 12.27 | 12.20 | 12.25 | 12.25 | 2,657,454 |
20 Dec 2023 | 12.26 | 12.35 | 12.26 | 12.30 | 12.30 | 2,909,853 |
19 Dec 2023 | 12.26 | 12.33 | 12.23 | 12.27 | 12.27 | 3,412,209 |
18 Dec 2023 | 12.47 | 12.48 | 12.23 | 12.23 | 12.23 | 4,686,075 |
15 Dec 2023 | 12.59 | 12.67 | 12.47 | 12.52 | 12.52 | 11,247,325 |
14 Dec 2023 | 12.66 | 12.80 | 12.60 | 12.64 | 12.64 | 6,989,628 |
13 Dec 2023 | 12.48 | 12.61 | 12.48 | 12.56 | 12.56 | 4,763,244 |
12 Dec 2023 | 12.45 | 12.52 | 12.42 | 12.45 | 12.45 | 5,402,507 |
11 Dec 2023 | 12.54 | 12.54 | 12.35 | 12.42 | 12.42 | 6,121,696 |
08 Dec 2023 | 12.41 | 12.51 | 12.39 | 12.48 | 12.48 | 6,629,904 |
07 Dec 2023 | 12.37 | 12.44 | 12.36 | 12.40 | 12.40 | 4,931,140 |
06 Dec 2023 | 12.21 | 12.35 | 12.18 | 12.32 | 12.32 | 5,055,806 |
05 Dec 2023 | 12.07 | 12.16 | 12.03 | 12.16 | 12.16 | 3,772,298 |
04 Dec 2023 | 12.03 | 12.07 | 11.98 | 12.05 | 12.05 | 2,747,291 |
01 Dec 2023 | 11.96 | 12.03 | 11.96 | 12.03 | 12.03 | 3,828,587 |
30 Nov 2023 | 11.95 | 12.02 | 11.89 | 11.94 | 11.94 | 6,251,929 |
29 Nov 2023 | 11.99 | 12.05 | 11.93 | 11.98 | 11.98 | 3,787,587 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |