Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 11.35 | 11.65 | 11.52 | 11.39 | 11.39 | 1,038,821 |
25 Apr 2024 | 11.37 | 11.60 | 11.32 | 11.18 | 11.18 | 7,191,444 |
24 Apr 2024 | 11.38 | 11.68 | 11.46 | 11.37 | 11.37 | 2,015,355 |
23 Apr 2024 | 11.12 | 11.56 | 11.32 | 11.34 | 11.34 | 1,843,592 |
22 Apr 2024 | 11.12 | 11.48 | 10.99 | 11.10 | 11.10 | 2,398,726 |
19 Apr 2024 | 11.12 | 11.42 | 11.23 | 11.04 | 11.04 | 4,378,246 |
18 Apr 2024 | 11.04 | 11.43 | 10.98 | 11.03 | 11.03 | 5,572,204 |
17 Apr 2024 | 10.98 | 11.35 | 11.10 | 11.01 | 11.01 | 5,097,282 |
16 Apr 2024 | 11.00 | 11.35 | 11.10 | 10.99 | 10.99 | 2,648,305 |
15 Apr 2024 | 11.06 | 11.47 | 11.16 | 11.03 | 11.03 | 1,952,812 |
12 Apr 2024 | 11.06 | 11.34 | 11.08 | 11.03 | 11.03 | 1,649,565 |
11 Apr 2024 | 10.85 | 11.23 | 10.99 | 10.99 | 10.99 | 8,056,218 |
10 Apr 2024 | 11.10 | 11.26 | 10.89 | 10.83 | 10.83 | 1,089,099 |
09 Apr 2024 | 11.01 | 11.22 | 11.08 | 10.94 | 10.94 | 981,264 |
08 Apr 2024 | 10.99 | 11.60 | 11.16 | 10.99 | 10.99 | 1,287,122 |
05 Apr 2024 | 11.05 | 11.43 | 11.23 | 11.03 | 11.03 | 2,567,332 |
04 Apr 2024 | 11.04 | 11.49 | 11.43 | 11.12 | 11.12 | 2,214,781 |
03 Apr 2024 | 11.08 | 11.46 | 11.33 | 11.09 | 11.09 | 1,447,785 |
02 Apr 2024 | 11.05 | 11.53 | 11.09 | 11.11 | 11.11 | 8,399,848 |
28 Mar 2024 | 11.20 | 11.69 | 11.47 | 11.18 | 11.18 | 1,671,132 |
27 Mar 2024 | 11.12 | 11.64 | 11.38 | 11.16 | 11.16 | 1,232,211 |
26 Mar 2024 | 11.03 | 11.47 | 9.76 | 11.06 | 11.06 | 1,550,725 |
25 Mar 2024 | 10.97 | 11.41 | 11.10 | 11.07 | 11.07 | 1,036,777 |
22 Mar 2024 | 10.98 | 11.33 | 11.15 | 11.01 | 11.01 | 948,315 |
21 Mar 2024 | 10.85 | 11.31 | 11.06 | 10.98 | 10.98 | 2,387,062 |
20 Mar 2024 | 10.89 | 11.40 | 10.94 | 10.93 | 10.93 | 1,419,209 |
19 Mar 2024 | 10.85 | 11.00 | 10.89 | 10.80 | 10.80 | 3,766,492 |
18 Mar 2024 | 10.88 | 11.05 | 10.92 | 10.79 | 10.79 | 2,483,910 |
15 Mar 2024 | 10.83 | 11.06 | 10.85 | 10.83 | 10.83 | 9,087,795 |
14 Mar 2024 | 10.89 | 11.04 | 10.56 | 10.64 | 10.64 | 2,332,155 |
13 Mar 2024 | 10.94 | 11.06 | 10.93 | 10.82 | 10.82 | 881,846 |
12 Mar 2024 | 10.93 | 11.10 | 10.71 | 10.90 | 10.90 | 24,381,756 |
11 Mar 2024 | 10.75 | 11.11 | 10.95 | 10.87 | 10.87 | 1,301,226 |
08 Mar 2024 | 10.79 | 11.10 | 10.97 | 10.85 | 10.85 | 1,579,379 |
07 Mar 2024 | 10.66 | 11.15 | 10.40 | 10.89 | 10.89 | 4,469,197 |
06 Mar 2024 | 10.69 | 10.96 | 10.72 | 10.69 | 10.69 | 1,177,551 |
05 Mar 2024 | 10.56 | 10.76 | 10.27 | 10.60 | 10.60 | 2,706,798 |
04 Mar 2024 | 10.56 | 10.63 | 10.47 | 10.56 | 10.56 | 877,221 |
01 Mar 2024 | 10.54 | 10.69 | 10.46 | 10.50 | 10.50 | 6,717,766 |
29 Feb 2024 | 10.65 | 10.68 | 10.40 | 10.56 | 10.56 | 3,648,238 |
28 Feb 2024 | 10.60 | 10.57 | 10.43 | 10.60 | 10.60 | 1,379,053 |
27 Feb 2024 | 10.65 | 10.57 | 10.41 | 10.58 | 10.58 | 825,412 |
26 Feb 2024 | 10.63 | 10.64 | 10.37 | 10.65 | 10.65 | 1,793,949 |
23 Feb 2024 | 10.68 | 10.70 | 10.58 | 10.68 | 10.68 | 1,530,762 |
22 Feb 2024 | 10.84 | 11.00 | 10.69 | 10.69 | 10.69 | 1,275,395 |
21 Feb 2024 | 10.78 | 11.40 | 10.54 | 10.80 | 10.80 | 4,689,170 |
20 Feb 2024 | 10.73 | 10.94 | 10.77 | 10.74 | 10.74 | 13,355,713 |
19 Feb 2024 | 10.73 | 10.86 | 10.70 | 10.74 | 10.74 | 744,975 |
16 Feb 2024 | 10.78 | 10.91 | 10.71 | 10.76 | 10.76 | 1,360,924 |
15 Feb 2024 | 10.73 | 10.90 | 10.77 | 10.73 | 10.73 | 5,284,002 |
14 Feb 2024 | 10.81 | 10.85 | 10.72 | 10.72 | 10.72 | 1,127,772 |
13 Feb 2024 | 10.78 | 10.93 | 10.75 | 10.75 | 10.75 | 2,063,249 |
12 Feb 2024 | 10.67 | 10.81 | 10.69 | 10.68 | 10.68 | 18,690,406 |
09 Feb 2024 | 10.70 | 10.72 | 10.54 | 10.65 | 10.65 | 2,691,665 |
08 Feb 2024 | 10.60 | 10.71 | 10.58 | 10.65 | 10.65 | 6,202,165 |
07 Feb 2024 | 10.97 | 10.85 | 8.00 | 10.81 | 10.81 | 3,805,282 |
06 Feb 2024 | 11.18 | 11.16 | 10.72 | 10.88 | 10.88 | 2,916,234 |
05 Feb 2024 | 11.20 | 11.30 | 10.98 | 11.22 | 11.22 | 1,804,538 |
02 Feb 2024 | 11.37 | 11.22 | 11.03 | 11.30 | 11.30 | 2,372,360 |
01 Feb 2024 | 11.19 | 11.22 | 11.03 | 11.25 | 11.25 | 7,163,816 |
31 Jan 2024 | 11.28 | 11.22 | 11.06 | 11.29 | 11.29 | 1,501,251 |
30 Jan 2024 | 11.21 | 11.17 | 10.96 | 11.26 | 11.26 | 2,671,671 |
29 Jan 2024 | 11.22 | 11.50 | 10.90 | 11.19 | 11.19 | 1,470,779 |
26 Jan 2024 | 11.32 | 11.19 | 10.93 | 11.24 | 11.24 | 1,557,826 |
25 Jan 2024 | 11.30 | 11.16 | 11.00 | 11.27 | 11.27 | 1,322,174 |
24 Jan 2024 | 11.30 | 11.37 | 11.05 | 11.23 | 11.23 | 3,149,183 |
23 Jan 2024 | 11.40 | 11.25 | 11.05 | 11.31 | 11.31 | 4,060,047 |
22 Jan 2024 | 11.37 | 11.61 | 11.18 | 11.33 | 11.33 | 1,763,612 |
19 Jan 2024 | 11.30 | 11.27 | 11.00 | 11.33 | 11.33 | 1,032,443 |
18 Jan 2024 | 11.45 | 11.41 | 11.25 | 11.39 | 11.39 | 1,799,160 |
17 Jan 2024 | 11.45 | 11.51 | 11.40 | 11.43 | 11.43 | 2,335,187 |
16 Jan 2024 | 11.56 | 11.80 | 11.55 | 11.52 | 11.52 | 2,590,206 |
15 Jan 2024 | 11.63 | 11.70 | 11.61 | 11.55 | 11.55 | 4,106,479 |
12 Jan 2024 | 11.48 | 11.69 | 11.50 | 11.51 | 11.51 | 3,585,747 |
11 Jan 2024 | 11.57 | 11.80 | 11.52 | 11.52 | 11.52 | 2,045,132 |
10 Jan 2024 | 11.47 | 11.65 | 11.59 | 11.52 | 11.52 | 4,967,725 |
09 Jan 2024 | 11.56 | 11.99 | 11.59 | 11.57 | 11.57 | 6,847,293 |
09 Jan 2024 | 0.202 Dividend | |||||
08 Jan 2024 | 11.77 | 12.07 | 11.64 | 11.80 | 11.59 | 1,338,210 |
05 Jan 2024 | 11.69 | 12.06 | 11.90 | 11.82 | 11.62 | 2,515,818 |
04 Jan 2024 | 11.79 | 12.05 | 11.78 | 11.81 | 11.61 | 4,435,965 |
03 Jan 2024 | 11.80 | 11.97 | 11.79 | 11.76 | 11.56 | 5,833,936 |
02 Jan 2024 | 11.80 | 12.07 | 11.75 | 11.78 | 11.58 | 3,982,214 |
29 Dec 2023 | 11.71 | 11.91 | 11.85 | 11.70 | 11.50 | 934,855 |
28 Dec 2023 | 11.72 | 11.95 | 11.82 | 11.68 | 11.48 | 1,094,271 |
27 Dec 2023 | 11.56 | 11.88 | 11.78 | 11.65 | 11.45 | 1,455,363 |
22 Dec 2023 | 11.68 | 11.90 | 11.78 | 11.61 | 11.41 | 5,821,556 |
21 Dec 2023 | 11.72 | 11.80 | 11.65 | 11.56 | 11.36 | 501,141 |
20 Dec 2023 | 11.57 | 11.86 | 11.74 | 11.66 | 11.46 | 2,668,646 |
19 Dec 2023 | 11.77 | 11.89 | 11.73 | 11.70 | 11.50 | 1,155,137 |
18 Dec 2023 | 11.78 | 11.82 | 11.67 | 11.56 | 11.36 | 6,786,358 |
15 Dec 2023 | 11.80 | 11.84 | 11.23 | 11.65 | 11.45 | 3,542,460 |
14 Dec 2023 | 11.59 | 12.02 | 11.82 | 11.73 | 11.53 | 3,792,019 |
13 Dec 2023 | 11.59 | 11.78 | 11.67 | 11.52 | 11.33 | 5,182,880 |
12 Dec 2023 | 11.53 | 11.78 | 11.65 | 11.53 | 11.33 | 1,099,597 |
11 Dec 2023 | 11.32 | 11.82 | 11.65 | 11.55 | 11.35 | 7,732,869 |
08 Dec 2023 | 11.32 | 11.81 | 11.72 | 11.29 | 11.09 | 726,529 |
07 Dec 2023 | 11.26 | 11.77 | 11.68 | 11.29 | 11.10 | 797,854 |
06 Dec 2023 | 11.27 | 11.72 | 11.56 | 11.26 | 11.06 | 2,201,281 |
05 Dec 2023 | 11.13 | 11.65 | 11.35 | 11.18 | 10.99 | 1,471,066 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |