Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 10.30 | 10.49 | 10.30 | 10.39 | 10.39 | 64,143 |
01 May 2024 | 10.43 | 10.43 | 10.43 | 10.39 | 10.39 | 125,706 |
30 Apr 2024 | 10.46 | 10.52 | 10.33 | 10.39 | 10.39 | 780,765 |
29 Apr 2024 | 10.44 | 10.57 | 10.38 | 10.54 | 10.54 | 4,979,113 |
26 Apr 2024 | 10.55 | 10.59 | 10.39 | 10.40 | 10.40 | 2,829,495 |
25 Apr 2024 | 10.53 | 10.71 | 10.37 | 10.49 | 10.49 | 8,812,073 |
24 Apr 2024 | 11.15 | 11.11 | 10.56 | 10.65 | 10.65 | 5,998,216 |
23 Apr 2024 | 11.09 | 11.14 | 10.98 | 11.05 | 11.05 | 4,299,241 |
22 Apr 2024 | 10.85 | 11.09 | 10.78 | 11.05 | 11.05 | 8,979,397 |
19 Apr 2024 | 10.71 | 10.90 | 10.61 | 10.86 | 10.86 | 3,686,234 |
18 Apr 2024 | 10.63 | 10.69 | 10.48 | 10.68 | 10.68 | 4,340,533 |
17 Apr 2024 | 10.50 | 10.61 | 10.41 | 10.56 | 10.56 | 4,482,909 |
16 Apr 2024 | 10.36 | 10.48 | 10.30 | 10.46 | 10.46 | 6,938,929 |
15 Apr 2024 | 10.55 | 10.50 | 10.34 | 10.34 | 10.34 | 6,417,403 |
12 Apr 2024 | 10.42 | 10.48 | 10.31 | 10.43 | 10.43 | 4,469,677 |
11 Apr 2024 | 10.43 | 10.54 | 10.35 | 10.39 | 10.39 | 3,054,291 |
10 Apr 2024 | 10.69 | 10.63 | 10.41 | 10.42 | 10.42 | 6,709,566 |
09 Apr 2024 | 10.62 | 10.68 | 10.53 | 10.56 | 10.56 | 4,714,569 |
08 Apr 2024 | 10.86 | 10.77 | 10.55 | 10.61 | 10.61 | 3,684,186 |
05 Apr 2024 | 10.83 | 10.91 | 10.68 | 10.68 | 10.68 | 12,709,366 |
04 Apr 2024 | 10.95 | 10.93 | 10.78 | 10.86 | 10.86 | 977,594 |
03 Apr 2024 | 10.92 | 10.99 | 10.85 | 10.88 | 10.88 | 2,976,807 |
02 Apr 2024 | 10.92 | 10.97 | 10.82 | 10.88 | 10.88 | 3,298,367 |
28 Mar 2024 | 10.83 | 10.92 | 10.74 | 10.89 | 10.89 | 5,168,219 |
27 Mar 2024 | 10.66 | 10.88 | 10.59 | 10.79 | 10.79 | 4,065,201 |
26 Mar 2024 | 10.64 | 10.71 | 10.55 | 10.63 | 10.63 | 9,691,238 |
25 Mar 2024 | 10.67 | 10.72 | 10.56 | 10.66 | 10.66 | 6,063,903 |
22 Mar 2024 | 10.55 | 10.67 | 10.52 | 10.60 | 10.60 | 2,958,507 |
21 Mar 2024 | 10.64 | 10.71 | 10.51 | 10.52 | 10.52 | 1,624,470 |
20 Mar 2024 | 10.62 | 10.64 | 10.55 | 10.62 | 10.62 | 605,823 |
19 Mar 2024 | 10.60 | 10.67 | 10.54 | 10.63 | 10.63 | 4,613,301 |
18 Mar 2024 | 10.52 | 10.64 | 10.42 | 10.59 | 10.59 | 1,511,782 |
15 Mar 2024 | 10.42 | 10.60 | 10.36 | 10.57 | 10.57 | 16,350,312 |
14 Mar 2024 | 10.45 | 10.52 | 10.38 | 10.42 | 10.42 | 1,950,586 |
13 Mar 2024 | 10.70 | 10.53 | 10.37 | 10.44 | 10.44 | 2,758,396 |
12 Mar 2024 | 10.68 | 10.68 | 10.44 | 10.47 | 10.47 | 4,000,710 |
11 Mar 2024 | 10.70 | 10.70 | 10.54 | 10.60 | 10.60 | 1,708,370 |
08 Mar 2024 | 10.50 | 10.60 | 10.44 | 10.57 | 10.57 | 3,458,404 |
07 Mar 2024 | 10.53 | 10.68 | 10.47 | 10.58 | 10.58 | 13,685,793 |
06 Mar 2024 | 10.66 | 10.68 | 10.53 | 10.56 | 10.56 | 1,441,039 |
05 Mar 2024 | 10.56 | 10.63 | 10.46 | 10.60 | 10.60 | 1,532,142 |
04 Mar 2024 | 10.60 | 10.60 | 10.50 | 10.53 | 10.53 | 1,914,960 |
01 Mar 2024 | 10.62 | 10.67 | 10.56 | 10.58 | 10.58 | 1,641,394 |
29 Feb 2024 | 10.59 | 10.78 | 10.60 | 10.64 | 10.64 | 4,797,622 |
28 Feb 2024 | 10.80 | 10.84 | 10.67 | 10.69 | 10.69 | 11,354,667 |
27 Feb 2024 | 10.67 | 10.78 | 10.67 | 10.76 | 10.76 | 1,522,278 |
26 Feb 2024 | 10.88 | 10.84 | 10.68 | 10.70 | 10.70 | 1,969,289 |
23 Feb 2024 | 10.81 | 10.78 | 10.54 | 10.74 | 10.74 | 2,554,627 |
22 Feb 2024 | 10.91 | 10.89 | 10.77 | 10.81 | 10.81 | 2,881,647 |
21 Feb 2024 | 10.90 | 10.88 | 10.74 | 10.84 | 10.84 | 2,078,224 |
20 Feb 2024 | 10.87 | 10.91 | 10.77 | 10.88 | 10.88 | 5,925,868 |
19 Feb 2024 | 10.86 | 10.90 | 10.70 | 10.86 | 10.86 | 1,784,097 |
16 Feb 2024 | 10.90 | 10.86 | 10.68 | 10.76 | 10.76 | 2,697,773 |
15 Feb 2024 | 10.73 | 10.83 | 10.57 | 10.80 | 10.80 | 5,508,351 |
14 Feb 2024 | 10.77 | 10.72 | 10.56 | 10.63 | 10.63 | 4,745,370 |
13 Feb 2024 | 10.57 | 10.72 | 10.50 | 10.66 | 10.66 | 2,921,338 |
12 Feb 2024 | 10.52 | 10.60 | 10.45 | 10.57 | 10.57 | 2,212,690 |
09 Feb 2024 | 10.52 | 10.66 | 10.50 | 10.53 | 10.53 | 6,604,850 |
08 Feb 2024 | 10.68 | 10.68 | 10.55 | 10.61 | 10.61 | 2,649,054 |
07 Feb 2024 | 10.75 | 10.86 | 10.67 | 10.67 | 10.67 | 5,119,184 |
06 Feb 2024 | 10.87 | 10.94 | 10.76 | 10.82 | 10.82 | 4,095,087 |
05 Feb 2024 | 10.93 | 11.02 | 10.81 | 10.85 | 10.85 | 4,049,908 |
02 Feb 2024 | 11.02 | 11.04 | 10.87 | 10.96 | 10.96 | 3,132,662 |
01 Feb 2024 | 10.93 | 11.14 | 10.91 | 10.93 | 10.93 | 1,857,367 |
31 Jan 2024 | 11.06 | 11.08 | 10.92 | 11.03 | 11.03 | 7,256,342 |
30 Jan 2024 | 11.06 | 11.12 | 10.97 | 11.01 | 11.01 | 1,031,111 |
29 Jan 2024 | 11.12 | 11.25 | 10.98 | 11.03 | 11.03 | 6,091,749 |
26 Jan 2024 | 11.18 | 11.29 | 11.13 | 11.18 | 11.18 | 2,076,266 |
25 Jan 2024 | 11.25 | 11.26 | 11.15 | 11.23 | 11.23 | 6,840,670 |
24 Jan 2024 | 11.22 | 11.37 | 11.23 | 11.29 | 11.29 | 2,299,237 |
23 Jan 2024 | 11.14 | 11.32 | 11.16 | 11.29 | 11.29 | 2,079,319 |
22 Jan 2024 | 11.10 | 11.27 | 11.13 | 11.23 | 11.23 | 2,542,545 |
19 Jan 2024 | 11.18 | 11.25 | 11.09 | 11.22 | 11.22 | 2,781,816 |
18 Jan 2024 | 11.18 | 11.28 | 11.08 | 11.17 | 11.17 | 2,431,488 |
17 Jan 2024 | 11.10 | 11.21 | 11.02 | 11.19 | 11.19 | 8,727,316 |
16 Jan 2024 | 11.08 | 11.12 | 10.93 | 11.06 | 11.06 | 2,342,067 |
15 Jan 2024 | 10.96 | 11.02 | 10.70 | 11.01 | 11.01 | 13,441,063 |
12 Jan 2024 | 10.50 | 10.77 | 10.48 | 10.72 | 10.72 | 2,640,816 |
11 Jan 2024 | 10.75 | 10.67 | 10.52 | 10.54 | 10.54 | 6,022,763 |
10 Jan 2024 | 10.51 | 10.59 | 10.44 | 10.56 | 10.56 | 2,375,586 |
09 Jan 2024 | 10.72 | 10.71 | 10.51 | 10.54 | 10.54 | 2,624,853 |
08 Jan 2024 | 10.61 | 10.73 | 10.54 | 10.68 | 10.68 | 1,388,111 |
05 Jan 2024 | 10.61 | 10.77 | 10.62 | 10.73 | 10.73 | 2,484,260 |
04 Jan 2024 | 10.60 | 10.70 | 10.54 | 10.67 | 10.67 | 3,390,749 |
03 Jan 2024 | 10.49 | 10.67 | 10.43 | 10.59 | 10.59 | 15,825,487 |
02 Jan 2024 | 10.52 | 10.49 | 10.24 | 10.48 | 10.48 | 2,407,969 |
29 Dec 2023 | 10.35 | 10.41 | 10.25 | 10.30 | 10.30 | 831,350 |
28 Dec 2023 | 10.42 | 10.40 | 10.31 | 10.31 | 10.31 | 951,684 |
27 Dec 2023 | 10.42 | 10.54 | 10.33 | 10.35 | 10.35 | 1,533,343 |
22 Dec 2023 | 10.47 | 10.53 | 10.40 | 10.47 | 10.47 | 1,121,306 |
21 Dec 2023 | 10.53 | 10.53 | 10.40 | 10.45 | 10.45 | 2,053,571 |
20 Dec 2023 | 10.46 | 10.54 | 10.32 | 10.48 | 10.48 | 1,815,266 |
19 Dec 2023 | 10.48 | 10.48 | 10.34 | 10.38 | 10.38 | 2,638,381 |
18 Dec 2023 | 10.64 | 10.65 | 10.45 | 10.46 | 10.46 | 9,540,986 |
15 Dec 2023 | 10.68 | 10.65 | 10.53 | 10.59 | 10.59 | 4,274,450 |
14 Dec 2023 | 10.87 | 10.87 | 10.64 | 10.69 | 10.69 | 6,330,097 |
13 Dec 2023 | 11.12 | 11.13 | 10.74 | 10.86 | 10.86 | 19,801,666 |
12 Dec 2023 | 11.17 | 11.17 | 11.00 | 11.16 | 11.16 | 52,198,375 |
11 Dec 2023 | 11.10 | 11.17 | 11.03 | 11.13 | 11.13 | 32,864,032 |
08 Dec 2023 | 11.13 | 11.21 | 11.06 | 11.09 | 11.09 | 1,328,903 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |